Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.758,13.008,12.758,12.862,3219,0
2005-02-28,12.862,13.031,12.758,12.862,40287,0
2005-03-01,13,13,12.833,12.862,408,0
2005-03-02,12.862,12.926,12.529,12.845,8014,0
2005-03-03,12.722,12.787,12.722,12.751,6927,0
2005-03-04,12.833,12.833,12.833,12.833,814,0
2005-03-07,12.568,12.824,12.568,12.714,3230,0
2005-03-08,12.714,12.714,12.568,12.582,18906,0
2005-03-09,12.568,12.642,12.393,12.494,15782,0
2005-03-10,12.642,12.642,12.605,12.605,1089,0
2005-03-11,12.633,12.699,12.633,12.699,3013,0
2005-03-14,12.705,12.705,12.529,12.67,1498,0
2005-03-15,12.678,12.678,12.605,12.678,2449,0
2005-03-16,12.787,12.787,12.787,12.787,128,0
2005-03-17,12.787,12.787,12.494,12.568,7171,0
2005-03-18,12.802,13.229,12.714,12.787,21654,0
2005-03-21,12.787,12.787,12.678,12.787,975,0
2005-03-22,12.862,13.081,12.751,12.751,6977,0
2005-03-23,13.081,13.081,12.787,13.047,3074,0
2005-03-24,12.678,12.678,12.678,12.678,751,0
2005-03-28,12.862,13.008,12.642,13.008,7771,0
2005-03-29,12.736,12.787,12.494,12.678,2919,0
2005-03-30,12.5,12.568,12.494,12.494,3402,0
2005-03-31,12.494,12.568,12.494,12.494,546,0
2005-04-01,12.568,12.787,12.494,12.494,11697,0
2005-04-04,12.862,12.862,12.494,12.494,4819,0
2005-04-05,12.494,12.751,12.494,12.751,4767,0
2005-04-06,12.787,12.862,12.705,12.862,4492,0
2005-04-07,12.311,12.494,12.311,12.319,3198,0
2005-04-11,12.457,12.481,11.98,12.465,5846,0
2005-04-12,12.42,12.481,11.832,12.457,34284,0
2005-04-13,12.345,12.457,12.345,12.345,1633,0
2005-04-14,12.494,12.494,11.868,12.075,4354,0
2005-04-15,12.09,12.473,11.804,12.054,3268,0
2005-04-18,12.164,12.164,11.941,11.941,1335,0
2005-04-19,12.082,12.082,12.082,12.082,408,0
2005-04-20,12.054,12.054,12.054,12.054,408,0
2005-04-21,12.126,12.184,12.126,12.184,2041,0
2005-04-22,12.246,12.246,12.06,12.06,814,0
2005-04-25,11.988,12.287,11.759,11.832,9202,0
2005-04-26,11.832,12.164,11.832,12.06,3535,0
2005-04-27,12.126,12.465,11.973,12.272,7440,0
2005-04-28,12.782,12.782,12.272,12.272,7693,0
2005-04-29,12.787,12.787,12.44,12.457,2877,0
2005-05-02,12.481,12.481,12.272,12.278,6650,0
2005-05-03,12.23,12.494,11.913,12.494,13319,0
2005-05-04,12.141,12.272,11.98,12.06,5862,0
2005-05-05,12.457,12.457,12.198,12.278,1357,0
2005-05-06,12.44,12.44,12.377,12.434,3491,0
2005-05-09,12.311,12.311,12.205,12.246,3743,0
2005-05-10,12.246,12.426,12.198,12.345,7212,0
2005-05-11,12.198,12.205,12.198,12.205,3734,0
2005-05-12,12.405,12.405,12.198,12.405,37964,0
2005-05-13,12.413,12.488,12.311,12.44,8990,0
2005-05-16,12.272,12.44,12.205,12.287,49959,0
2005-05-17,12.296,12.296,12.157,12.164,9852,0
2005-05-18,12.237,12.302,12.198,12.302,6597,0
2005-05-19,12.148,12.198,12.126,12.164,7995,0
2005-05-20,12.164,12.193,12.119,12.193,40956,0
2005-05-23,12.198,12.311,12.126,12.311,8708,0
2005-05-25,12.278,12.278,12.054,12.164,11191,0
2005-05-26,12.126,12.237,12.126,12.148,7510,0
2005-05-27,12.126,12.302,12.126,12.302,6296,0
2005-05-31,12.319,12.449,12.319,12.449,6800,0
2005-06-01,11.86,12.311,11.86,12.075,17946,0
2005-06-02,12.134,12.214,12.054,12.205,8164,0
2005-06-03,12.23,12.272,12.23,12.272,7348,0
2005-06-06,12.193,12.198,12.126,12.141,13061,0
2005-06-07,12.494,12.605,11.817,12.014,14900,0
2005-06-08,11.949,12.157,11.941,11.941,7493,0
2005-06-09,12.119,12.126,11.941,12.068,10012,0
2005-06-10,12.068,12.171,12.047,12.171,5170,0
2005-06-13,12.221,12.221,12.022,12.126,7078,0
2005-06-14,12.157,12.157,11.941,11.941,12696,0
2005-06-15,12.09,12.134,11.957,12.119,23266,0
2005-06-16,12.157,12.157,12.047,12.126,16011,0
2005-06-17,12.164,12.164,12.054,12.164,8543,0
2005-06-20,12.237,12.237,11.949,12.111,11305,0
2005-06-21,12.141,12.141,11.966,12.141,9035,0
2005-06-22,11.949,12.134,11.949,12.03,16965,0
2005-06-23,12.014,12.164,12.014,12.126,7644,0
2005-06-24,12.265,12.265,12.126,12.126,4354,0
2005-06-27,12.126,12.176,12.126,12.176,5857,0
2005-06-28,12.126,12.352,12.126,12.237,22531,0
2005-06-29,12.311,12.494,12.311,12.494,4586,0
2005-06-30,12.494,12.545,12.494,12.494,7024,0
2005-07-01,12.605,12.605,12.605,12.605,2722,0
2005-07-05,12.605,12.971,12.605,12.824,8742,0
2005-07-06,12.494,12.824,12.494,12.787,3363,0
2005-07-08,12.722,13.14,12.722,13.14,27760,0
2005-07-11,13.133,13.133,13.053,13.053,3244,0
2005-07-12,13.014,13.047,12.119,13,5070,0
2005-07-13,12.494,12.906,12.126,12.729,10090,0
2005-07-14,12.729,12.862,12.714,12.751,29609,0
2005-07-15,12.845,12.958,12.845,12.958,2314,0
2005-07-18,12.862,12.862,12.862,12.862,1942,0
2005-07-19,12.714,12.787,12.714,12.787,2177,0
2005-07-20,12.751,12.787,12.751,12.782,3268,0
2005-07-21,12.862,12.965,12.729,12.965,13416,0
2005-07-22,12.986,13.008,12.918,12.934,37794,0
2005-07-25,12.971,13.207,12.824,13.184,7824,0
2005-07-26,13.12,13.192,13.008,13.163,22097,0
2005-07-27,12.979,13.047,12.87,12.891,4371,0
2005-07-28,13.088,13.221,13.058,13.168,52220,0
2005-07-29,13.221,13.229,13.12,13.229,54251,0
2005-08-01,13.331,13.331,13.229,13.301,5555,0
2005-08-02,13.487,13.736,13.48,13.588,10068,0
2005-08-03,13.487,13.809,13.487,13.617,11560,0
2005-08-04,13.818,13.832,13.608,13.779,35633,0
2005-08-05,13.818,13.818,13.506,13.758,12383,0
2005-08-08,13.745,13.883,13.745,13.818,2926,0
2005-08-09,13.745,13.745,13.184,13.56,7823,0
2005-08-10,13.671,13.671,13.671,13.671,327,0
2005-08-11,13.883,13.883,13.839,13.839,680,0
2005-08-12,13.595,13.802,13.595,13.779,3510,0
2005-08-15,13.866,13.883,13.866,13.883,1182,0
2005-08-16,13.883,14.219,13.745,14.162,5157,0
2005-08-18,13.993,14.211,13.993,14.211,338,0
2005-08-19,13.899,13.899,13.899,13.899,273,0
2005-08-22,14.25,14.258,14.117,14.25,3971,0
2005-08-23,14.258,14.515,14.192,14.33,11893,0
2005-08-24,14.33,14.338,14.33,14.33,2041,0
2005-08-25,14.33,14.661,14.33,14.619,4898,0
2005-08-26,14.33,14.619,14.33,14.553,2119,0
2005-08-29,14.317,14.33,14.317,14.33,273,0
2005-08-31,14.184,14.184,14.178,14.178,3675,0
2005-09-01,14.148,14.148,14.148,14.148,4082,0
2005-09-06,14.111,14.111,13.745,14.074,2092,0
2005-09-07,13.818,13.839,13.818,13.839,2720,0
2005-09-08,13.779,13.779,13.779,13.779,273,0
2005-09-09,13.963,13.963,13.752,13.752,680,0
2005-09-12,14.156,14.156,13.85,13.85,814,0
2005-09-13,14.148,14.323,13.866,14.323,4359,0
2005-09-14,14.148,14.148,14.148,14.148,273,0
2005-09-15,14.281,14.281,14.281,14.281,240,0
2005-09-16,14.33,14.33,14.029,14.029,814,0
2005-09-19,14.046,14.33,13.986,14.33,1805,0
2005-09-20,14.323,14.323,14.323,14.323,128,0
2005-09-21,14.323,14.323,14,14,3516,0
2005-09-22,13.963,14.013,13.963,14.013,2177,0
2005-09-23,14.204,14.204,14.204,14.204,128,0
2005-09-26,14.094,14.094,14.094,14.094,128,0
2005-09-27,13.963,13.963,13.963,13.963,4013,0
2005-09-28,13.963,13.963,13.963,13.963,680,0
2005-09-29,13.928,14.317,13.928,14,4723,0
2005-09-30,14.184,14.184,14.148,14.148,2198,0
2005-10-03,13.963,14.33,13.963,14.281,1112,0
2005-10-04,14.148,14.281,14.148,14.148,791,0
2005-10-05,14.148,14.33,14.148,14.33,814,0
2005-10-06,14.991,14.991,14.148,14.148,5856,0
2005-10-07,14.148,14.148,14.148,14.148,273,0
2005-10-10,14.148,14.148,14.148,14.148,232,0
2005-10-11,14.111,14.111,13.963,13.963,814,0
2005-10-12,13.963,13.963,13.928,13.928,2299,0
2005-10-13,13.845,13.85,13.845,13.85,1319,0
2005-10-17,13.752,14.281,13.745,14.281,408,0
2005-10-18,13.752,13.752,13.595,13.595,553,0
2005-10-19,13.405,13.405,13.309,13.309,1229,0
2005-10-20,13.375,13.921,13.309,13.921,1503,0
2005-10-21,13.595,13.595,13.391,13.391,420,0
2005-10-25,13.802,13.913,13.309,13.339,1227,0
2005-10-26,13.339,13.588,13.339,13.588,953,0
2005-10-27,13.595,13.595,13.339,13.523,1938,0
2005-10-28,13.595,13.595,13.339,13.412,1412,0
2005-10-31,13.939,13.939,13.412,13.595,4315,0
2005-11-01,13.339,13.375,13.339,13.375,1758,0
2005-11-02,13.088,13.088,13.088,13.088,128,0
2005-11-03,13.412,13.576,13.339,13.339,3962,0
2005-11-04,13.339,13.412,13.339,13.412,885,0
2005-11-07,13.339,13.339,13.339,13.339,680,0
2005-11-08,13.339,13.339,13.088,13.266,6046,0
2005-11-09,13.266,13.523,13.229,13.412,11133,0
2005-11-11,13.412,13.448,13.412,13.448,408,0
2005-11-14,13.523,13.523,13.221,13.221,4701,0
2005-11-15,13.192,13.375,12.965,13.375,4119,0
2005-11-16,13.229,13.346,13.088,13.088,17280,0
2005-11-18,13.163,13.163,13.163,13.163,408,0
2005-11-21,13.301,13.301,13.301,13.301,680,0
2005-11-22,13.184,13.229,12.934,12.934,1656,0
2005-11-23,13.047,13.147,13.047,13.147,501,0
2005-11-25,13.442,13.442,13.442,13.442,546,0
2005-11-28,13.375,13.375,12.678,12.685,3902,0
2005-11-29,12.751,12.751,12.692,12.714,1368,0
2005-11-30,13.339,13.487,13.339,13.487,408,0
2005-12-01,13.56,13.56,13.442,13.442,476,0
2005-12-02,13.499,13.671,13.463,13.671,3675,0
2005-12-05,12.862,13.346,12.862,13.346,1908,0
2005-12-06,13.053,13.168,12.862,13.12,3129,0
2005-12-07,12.802,13.375,12.802,13.375,2204,0
2005-12-09,13.229,13.375,13.229,13.354,1089,0
2005-12-12,12.898,13.058,12.862,12.862,546,0
2005-12-13,13.039,13.047,12.67,12.736,1990,0
2005-12-14,12.862,12.862,12.862,12.862,276,0
2005-12-15,12.678,12.678,12.678,12.678,128,0
2005-12-19,12.862,12.862,12.862,12.862,408,0
2005-12-20,12.971,13.229,12.971,13.214,680,0
2005-12-21,12.918,13.624,12.918,13.375,15920,0
2005-12-22,13.499,13.523,13.499,13.523,1633,0
2005-12-28,13.229,13.229,12.862,12.862,2727,0
2005-12-29,13.184,13.331,12.862,13.229,4049,0
2005-12-30,13.229,13.229,12.918,12.918,1199,0
2006-01-03,13.081,13.081,12.758,12.898,4224,0
2006-01-04,12.862,13.339,12.678,12.95,10375,0
2006-01-05,12.787,12.787,12.714,12.714,16625,0
2006-01-06,12.678,12.729,12.568,12.729,31930,0
2006-01-09,12.678,12.678,12.678,12.678,408,0
2006-01-10,12.782,12.782,12.605,12.61,21977,0
2006-01-11,12.617,12.654,12.605,12.633,2157,0
2006-01-12,12.736,12.736,12.605,12.605,653,0
2006-01-13,12.758,13.008,12.758,12.862,2138,0
2006-01-17,13.472,13.472,13,13,1881,0
2006-01-18,13,13,13,13,8164,0
2006-01-20,12.802,13.339,12.751,12.986,2041,0
2006-01-23,12.434,12.605,12.42,12.568,24358,0
2006-01-24,12.582,12.67,12.568,12.568,8165,0
2006-01-25,12.751,12.751,12.568,12.568,1903,0
2006-01-26,12.699,12.699,12.568,12.678,3815,0
2006-01-27,12.605,12.845,12.605,12.751,3268,0
2006-01-30,13.112,13.112,12.56,12.877,3404,0
2006-01-31,13.229,13.229,12.862,12.926,11934,0
2006-02-01,13.156,13.156,12.862,13.147,5813,0
2006-02-02,12.654,12.654,12.617,12.617,3404,0
2006-02-03,13.147,13.156,12.678,12.862,6672,0
2006-02-06,13.008,13.274,12.87,13.031,5347,0
2006-02-07,12.714,13.081,12.714,12.934,2314,0
2006-02-08,12.934,13.176,12.918,13.12,2348,0
2006-02-09,13.192,13.192,12.862,13,1908,0
2006-02-10,12.87,13.095,12.817,13.095,1309,0
2006-02-13,13.095,13.192,12.862,12.862,8305,0
2006-02-14,12.971,13.008,12.87,12.898,15156,0
2006-02-15,12.751,12.898,12.751,12.751,1974,0
2006-02-16,12.979,13.081,12.979,13.081,1854,0
2006-02-17,13.008,13.008,12.853,12.934,3203,0
2006-02-21,13.081,13.214,13.014,13.112,3484,0
2006-02-22,13.192,13.192,12.862,12.965,5854,0
2006-02-23,13.12,13.12,12.751,12.751,6227,0
2006-02-24,12.751,12.782,12.678,12.678,2950,0
2006-02-27,13.047,13.047,12.862,12.891,2615,0
2006-02-28,13.031,13.047,12.787,12.891,2313,0
2006-03-01,13.047,13.047,12.971,13.047,3539,0
2006-03-02,12.87,12.87,12.837,12.837,683,0
2006-03-03,13.008,13.008,13.008,13.008,1357,0
2006-03-06,13.095,13.095,12.95,13.081,2934,0
2006-03-07,13.047,13.047,13.047,13.047,955,0
2006-03-08,13.031,13.047,12.971,13.047,5309,0
2006-03-09,13.221,13.229,12.862,12.862,2921,0
2006-03-10,12.862,12.942,12.824,12.824,2515,0
2006-03-13,12.971,12.971,12.971,12.971,273,0
2006-03-14,12.862,12.862,12.862,12.862,1526,0
2006-03-15,12.862,12.862,12.862,12.862,273,0
2006-03-16,12.824,12.992,12.824,12.934,2152,0
2006-03-17,13.039,13.039,12.992,12.992,273,0
2006-03-20,12.862,12.934,12.824,12.824,4403,0
2006-03-21,13.039,13.039,12.862,12.862,374,0
2006-03-22,13.047,13.12,12.824,12.833,7218,0
2006-03-24,12.862,12.891,12.862,12.891,1357,0
2006-03-27,12.992,13.014,12.545,12.817,9011,0
2006-03-28,12.817,12.885,12.685,12.824,3015,0
2006-03-29,12.824,12.853,12.824,12.845,1397,0
2006-03-30,12.926,13.047,12.91,12.926,9343,0
2006-04-03,12.898,13.047,12.898,13.008,6381,0
2006-04-04,13.031,13.031,12.824,12.833,6310,0
2006-04-05,13.039,13.039,12.877,13.023,546,0
2006-04-06,13.047,13.047,12.979,12.979,476,0
2006-04-07,12.877,12.971,12.877,12.95,648,0
2006-04-10,12.736,12.862,12.714,12.787,10086,0
2006-04-11,12.751,13,12.685,12.751,11840,0
2006-04-12,12.722,12.722,12.714,12.714,2177,0
2006-04-13,12.678,12.678,12.678,12.678,408,0
2006-04-17,12.465,12.699,12.319,12.481,5519,0
2006-04-18,12.481,12.481,12.34,12.34,2045,0
2006-04-19,12.36,12.36,12.126,12.272,7977,0
2006-04-20,12.237,12.311,11.389,12.126,31822,0
2006-04-21,12.481,12.5,12.481,12.494,1498,0
2006-04-24,12.494,12.802,12.494,12.802,2121,0
2006-04-25,12.494,12.714,12.494,12.568,3292,0
2006-04-26,12.507,12.507,12.494,12.494,848,0
2006-04-27,12.296,12.385,12.272,12.272,1227,0
2006-04-28,12.494,12.494,12.126,12.221,2794,0
2006-05-01,11.988,12.205,11.988,12.205,11200,0
2006-05-02,12.126,12.126,12.054,12.09,9463,0
2006-05-03,12.157,12.272,12.09,12.265,8575,0
2006-05-04,12.148,12.319,12.148,12.319,577,0
2006-05-05,12.345,12.345,12.205,12.214,2177,0
2006-05-08,12.198,12.345,12.09,12.296,12030,0
2006-05-09,12.393,12.42,12.36,12.36,2722,0
2006-05-10,12.377,12.377,12.302,12.319,1089,0
2006-05-11,12.311,12.42,12.311,12.42,2245,0
2006-05-15,12.385,12.385,12.09,12.311,4019,0
2006-05-16,12.134,12.246,12.126,12.246,3382,0
2006-05-17,12.134,12.134,12.134,12.134,680,0
2006-05-18,12.296,12.34,12.134,12.34,52387,0
2006-05-19,12.193,12.237,12.193,12.237,617,0
2006-05-22,12.237,12.258,12.126,12.184,16332,0
2006-05-23,12.09,12.205,12.09,12.095,4354,0
2006-05-24,12.413,12.413,12.413,12.413,2056,0
2006-05-25,12.494,12.494,12.254,12.319,9106,0
2006-05-26,12.311,12.311,12.164,12.164,2177,0
2006-05-30,12.164,12.164,12.164,12.164,613,0
2006-05-31,12.164,12.311,12.164,12.214,1430,0
2006-06-01,12.214,12.214,12.214,12.214,273,0
2006-06-02,12.426,12.494,12.426,12.494,419,0
2006-06-05,12.254,12.325,12.126,12.325,10787,0
2006-06-06,12.465,12.633,12.111,12.633,3060,0
2006-06-07,12.214,12.311,12.214,12.311,1908,0
2006-06-08,12.833,12.862,12.833,12.853,1498,0
2006-06-09,12.833,12.833,12.758,12.758,953,0
2006-06-12,12.434,12.845,12.385,12.494,3529,0
2006-06-13,12.287,12.965,12.287,12.287,4504,0
2006-06-14,12.494,12.494,12.296,12.481,4721,0
2006-06-15,12.494,12.494,12.488,12.488,2041,0
2006-06-16,12.494,12.494,12.385,12.385,4833,0
2006-06-19,12.457,12.494,12.311,12.405,3776,0
2006-06-20,12.237,12.385,12.237,12.385,5953,0
2006-06-22,12.494,12.494,12.494,12.494,128,0
2006-06-23,12.488,12.488,12.193,12.198,25489,0
2006-06-26,12.126,12.481,12.126,12.481,5471,0
2006-06-27,12.494,13.031,12.393,12.678,16674,0
2006-06-28,12.494,12.926,12.272,12.568,6200,0
2006-06-29,12.67,12.862,12.272,12.272,1633,0
2006-06-30,12.488,12.488,12.258,12.369,1185,0
2006-07-03,12.311,12.494,12.311,12.473,2177,0
2006-07-05,12.488,12.494,12.488,12.494,999,0
2006-07-06,12.198,12.494,12.198,12.494,434,0
2006-07-07,12.494,12.494,12.494,12.494,128,0
2006-07-10,12.311,12.311,12.311,12.311,295,0
2006-07-11,12.42,12.494,12.42,12.494,1232,0
2006-07-12,12.311,12.523,12.311,12.523,5040,0
2006-07-13,12.714,12.824,12.529,12.678,7998,0
2006-07-14,12.678,12.934,12.678,12.824,3027,0
2006-07-17,12.434,12.67,12.434,12.67,338,0
2006-07-18,12.481,12.862,12.385,12.862,3402,0
2006-07-19,12.649,12.853,12.42,12.853,1908,0
2006-07-20,12.633,12.633,12.568,12.568,546,0
2006-07-21,12.319,12.91,12.319,12.699,1597,0
2006-07-24,12.494,12.5,12.494,12.5,419,0
2006-07-26,12.898,12.898,12.642,12.642,2722,0
2006-07-27,12.605,12.714,12.605,12.714,2130,0
2006-07-28,12.918,12.918,12.582,12.918,882,0
2006-07-31,13.047,13.229,12.714,13.047,6602,0
2006-08-01,13.047,13.047,12.773,12.958,2353,0
2006-08-02,12.529,12.817,12.345,12.44,4817,0
2006-08-03,12.42,12.898,12.42,12.538,2170,0
2006-08-04,12.494,12.958,12.494,12.958,14653,0
2006-08-07,13.047,13.047,12.793,12.958,3087,0
2006-08-08,12.898,12.906,12.722,12.824,953,0
2006-08-09,12.751,12.898,12.751,12.898,18505,0
2006-08-10,13.039,13.047,12.685,12.817,17534,0
2006-08-11,12.862,13.081,12.722,12.934,2177,0
2006-08-14,12.714,13.081,12.705,13.081,2160,0
2006-08-15,12.885,12.885,12.862,12.862,4767,0
2006-08-16,13.047,13.221,13.047,13.221,4131,0
2006-08-17,12.87,13.008,12.678,12.837,5620,0
2006-08-18,12.605,13.047,12.605,13.047,3402,0
2006-08-21,12.678,12.926,12.61,12.926,2231,0
2006-08-22,12.906,12.906,12.714,12.729,1340,0
2006-08-23,12.714,12.714,12.714,12.714,184,0
2006-08-24,12.61,12.87,12.61,12.87,1908,0
2006-08-25,12.654,12.845,12.617,12.787,1357,0
2006-08-28,12.507,12.817,12.345,12.817,3642,0
2006-08-29,12.862,13.047,12.67,13.047,4668,0
2006-08-30,12.751,12.817,12.507,12.817,9573,0
2006-08-31,12.81,13.058,12.81,12.877,3808,0
2006-09-01,12.885,12.971,12.758,12.898,5964,0
2006-09-05,13.058,13.058,12.751,12.751,1882,0
2006-09-06,12.782,12.833,12.782,12.824,1190,0
2006-09-07,12.751,12.751,12.751,12.751,3402,0
2006-09-11,12.751,12.751,12.198,12.5,11202,0
2006-09-12,12.744,13.133,12.714,12.942,2507,0
2006-09-14,12.837,12.837,12.824,12.824,814,0
2006-09-15,12.678,12.678,12.214,12.214,2258,0
2006-09-18,12.405,12.481,12.405,12.481,1633,0
2006-09-19,12.494,12.494,12.405,12.494,29401,0
2006-09-20,12.642,12.642,12.311,12.311,1123,0
2006-09-21,12.311,12.311,12.311,12.311,1633,0
2006-09-22,12.014,12.853,12.014,12.278,9523,0
2006-09-25,12.278,12.44,12.278,12.352,3129,0
2006-09-26,12.529,12.56,12.529,12.56,1238,0
2006-09-27,12.494,12.633,12.494,12.568,2371,0
2006-09-28,12.494,12.494,12.393,12.494,2788,0
2006-09-29,12.494,12.494,12.434,12.434,7987,0
2006-10-02,12.434,12.434,12.434,12.434,338,0
2006-10-03,12.272,12.787,12.272,12.787,5359,0
2006-10-04,12.516,12.633,12.488,12.5,3770,0
2006-10-05,12.473,12.473,12.134,12.198,10106,0
2006-10-06,12.237,12.377,12.126,12.377,3460,0
2006-10-09,12.385,12.398,12.385,12.398,679,0
2006-10-11,12.258,12.345,12.221,12.345,1329,0
2006-10-12,12.296,12.377,12.272,12.377,4320,0
2006-10-13,12.385,12.42,12.377,12.393,1632,0
2006-10-16,12.377,12.413,12.377,12.377,813,0
2006-10-17,12.385,12.44,12.134,12.311,7585,0
2006-10-18,12.405,12.413,12.398,12.413,680,0
2006-10-19,12.325,12.325,12.325,12.325,128,0
2006-10-20,12.311,12.345,12.198,12.254,3275,0
2006-10-23,12.047,12.047,12.047,12.047,128,0
2006-10-24,12.126,12.126,12.126,12.126,1978,0
2006-10-25,12.126,12.148,12.126,12.148,5177,0
2006-10-26,12.126,12.126,12.126,12.126,2457,0
2006-10-27,12.09,12.148,12.09,12.09,2308,0
2006-10-30,11.988,12.164,11.988,12.09,4383,0
2006-10-31,12.325,12.325,12.126,12.296,904,0
2006-11-01,12.352,12.352,12.126,12.246,5216,0
2006-11-02,12.287,12.385,12.214,12.385,1633,0
2006-11-03,12.237,12.237,12.237,12.237,953,0
2006-11-06,12.385,12.385,12.272,12.272,4512,0
2006-11-07,12.148,12.325,12.111,12.119,10212,0
2006-11-08,12.205,12.205,12.205,12.205,338,0
2006-11-09,12.369,12.385,12.311,12.385,4408,0
2006-11-10,12.237,12.237,12.198,12.23,1357,0
2006-11-13,11.744,12.198,11.389,12.198,38854,0
2006-11-14,11.992,12.164,11.992,12.06,7528,0
2006-11-15,12.126,12.205,11.992,12.205,17990,0
2006-11-16,12.36,12.369,11.957,12.221,3953,0
2006-11-17,12.237,12.237,12.157,12.237,4438,0
2006-11-20,12.237,12.319,12.237,12.311,3332,0
2006-11-21,12.369,12.385,12.325,12.325,2041,0
2006-11-22,12.148,12.205,12.119,12.205,6261,0
2006-11-24,12.126,12.126,12.126,12.126,1430,0
2006-11-27,12.164,12.258,12.164,12.258,2241,0
2006-11-28,12.126,12.193,11.773,12.193,11771,0
2006-11-29,11.992,12.141,11.992,12.141,1049,0
2006-11-30,12.184,12.311,12.126,12.287,5185,0
2006-12-01,12.141,12.141,12.141,12.141,577,0
2006-12-04,12.126,12.205,12.126,12.205,11554,0
2006-12-05,12.23,12.254,12.171,12.198,4473,0
2006-12-06,12.265,12.311,12.134,12.311,12055,0
2006-12-07,12.134,12.237,12.134,12.184,2041,0
2006-12-08,12.164,12.193,12.111,12.193,7924,0
2006-12-11,12.164,12.34,12.126,12.34,19433,0
2006-12-12,12.34,12.457,12.278,12.457,11978,0
2006-12-13,12.296,12.494,12.296,12.494,23202,0
2006-12-14,12.494,12.494,12.287,12.287,6367,0
2006-12-18,12.302,12.302,12.141,12.141,2386,0
2006-12-19,12.164,12.164,12.164,12.164,1358,0
2006-12-20,12.345,12.345,12.345,12.345,273,0
2006-12-21,12.34,12.34,12.34,12.34,273,0
2006-12-26,12.272,12.272,12.272,12.272,273,0
2006-12-27,12.198,12.258,12.193,12.258,680,0
2006-12-28,12.413,12.426,12.345,12.426,1284,0
2006-12-29,12.345,12.473,12.287,12.287,1157,0
2007-01-03,12.377,12.377,12.214,12.221,7687,0
2007-01-04,12.311,12.36,12.311,12.311,2967,0
2007-01-05,12.36,12.36,12.06,12.23,18565,0
2007-01-08,12.369,12.369,12.221,12.221,408,0
2007-01-09,12.311,12.36,12.258,12.272,3959,0
2007-01-10,12.36,12.36,12.272,12.272,774,0
2007-01-11,12.272,12.272,12.272,12.272,2722,0
2007-01-12,12.141,12.221,12.119,12.119,7035,0
2007-01-16,12.126,12.205,12.111,12.205,4624,0
2007-01-18,12.126,12.141,12.06,12.06,1710,0
2007-01-19,12.054,12.126,11.847,11.988,10477,0
2007-01-22,12.09,12.272,11.796,11.992,8849,0
2007-01-23,11.941,12.164,11.941,12.111,6283,0
2007-01-24,12.205,12.205,12.111,12.111,1227,0
2007-01-25,11.941,12.075,11.913,11.913,5164,0
2007-01-26,11.941,12.164,11.941,12.164,2004,0
2007-01-29,12.054,12.246,12.054,12.157,8172,0
2007-01-30,12.054,12.157,12.054,12.126,4405,0
2007-01-31,12.214,12.214,11.941,12.148,3964,0
2007-02-01,12.126,12.193,12.075,12.193,5823,0
2007-02-02,12.126,12.157,12.075,12.157,3402,0
2007-02-05,12.141,12.164,12.126,12.164,3983,0
2007-02-06,12.198,12.265,12.082,12.164,11907,0
2007-02-07,11.973,12.23,11.973,12.022,4041,0
2007-02-08,12.014,12.014,12.014,12.014,286,0
2007-02-09,12.126,12.221,12.126,12.126,2067,0
2007-02-12,12.23,12.23,12.126,12.126,2637,0
2007-02-13,12.254,12.254,12.022,12.022,4991,0
2007-02-14,12.022,12.022,12.022,12.022,273,0
2007-02-15,12.014,12.119,12.014,12.119,1227,0
2007-02-16,12.126,12.126,12.022,12.126,814,0
2007-02-20,11.98,12.082,11.892,11.98,5176,0
2007-02-21,12.054,12.054,12.054,12.054,128,0
2007-02-22,12.258,12.258,12.054,12.054,5051,0
2007-02-23,12.254,12.311,12.09,12.09,8027,0
2007-02-26,12.184,12.193,12.184,12.184,680,0
2007-02-27,12.038,12.111,11.98,12.111,1227,0
2007-02-28,12.193,12.193,12,12.176,1275,0
2007-03-02,12.126,12.126,12.126,12.126,128,0
2007-03-05,12.054,12.054,11.98,12.03,1227,0
2007-03-06,12.022,12.022,12.022,12.022,814,0
2007-03-12,11.868,11.934,11.868,11.934,1838,0
2007-03-13,11.919,11.919,11.759,11.847,3229,0
2007-03-14,12.047,12.047,11.957,11.957,408,0
2007-03-15,11.825,11.825,11.804,11.804,814,0
2007-03-16,11.759,11.853,11.759,11.84,3499,0
2007-03-19,11.788,11.899,11.744,11.899,6871,0
2007-03-20,11.899,11.905,11.723,11.723,1971,0
2007-03-21,11.759,11.759,11.723,11.723,2177,0
2007-03-22,11.723,11.723,11.723,11.723,3675,0
2007-03-23,11.714,12.119,11.714,11.905,3268,0
2007-03-26,11.788,11.913,11.723,11.759,11023,0
2007-03-27,11.759,11.766,11.495,11.68,4891,0
2007-03-28,11.796,11.919,11.62,11.752,1498,0
2007-03-29,11.68,11.685,11.68,11.685,953,0
2007-03-30,11.7,11.7,11.664,11.7,839,0
2007-04-02,11.575,11.714,11.389,11.6,14503,0
2007-04-03,11.685,11.847,11.685,11.7,4898,0
2007-04-04,11.646,11.723,11.646,11.723,3228,0
2007-04-05,11.671,11.671,11.575,11.646,5309,0
2007-04-09,11.723,11.796,11.723,11.796,2478,0
2007-04-10,11.759,11.788,11.583,11.759,15594,0
2007-04-11,11.707,11.84,11.707,11.84,1735,0
2007-04-12,11.759,11.796,11.638,11.694,6252,0
2007-04-13,11.779,11.796,11.779,11.796,3268,0
2007-04-16,11.796,11.817,11.737,11.788,8314,0
2007-04-17,11.788,11.796,11.788,11.796,4288,0
2007-04-18,11.796,11.847,11.752,11.847,3839,0
2007-04-19,11.84,11.941,11.832,11.832,2225,0
2007-04-20,11.86,11.905,11.86,11.868,1825,0
2007-04-23,11.941,11.941,11.941,11.941,1957,0
2007-04-24,11.868,11.868,11.868,11.868,1118,0
2007-04-25,11.919,11.919,11.868,11.868,4817,0
2007-04-26,11.892,12.111,11.892,12.014,6223,0
2007-04-27,12.047,12.193,11.884,11.884,4198,0
2007-04-30,12.09,12.148,11.84,11.86,3171,0
2007-05-01,11.98,12.022,11.86,12.022,2314,0
2007-05-02,11.928,11.957,11.84,11.884,2041,0
2007-05-03,11.957,11.957,11.957,11.957,679,0
2007-05-04,11.98,11.992,11.884,11.988,4271,0
2007-05-07,11.98,11.98,11.86,11.892,3229,0
2007-05-08,11.988,12.009,11.892,12.009,1227,0
2007-05-09,12.014,12.014,11.892,11.892,3308,0
2007-05-10,11.899,11.941,11.832,11.941,3129,0
2007-05-11,11.847,11.941,11.832,11.832,1539,0
2007-05-14,11.847,11.928,11.575,11.928,4089,0
2007-05-15,11.905,11.957,11.744,11.941,2480,0
2007-05-16,11.98,11.98,11.919,11.919,1633,0
2007-05-17,11.919,11.919,11.919,11.919,546,0
2007-05-18,11.919,11.919,11.773,11.868,3263,0
2007-05-21,11.804,11.992,11.575,11.992,10925,0
2007-05-22,12.014,12.014,11.759,11.98,2837,0
2007-05-23,12.126,12.126,11.737,11.737,12178,0
2007-05-24,11.759,11.766,11.759,11.759,1089,0
2007-05-29,11.957,11.957,11.779,11.853,1498,0
2007-05-30,11.788,12,11.737,11.737,4378,0
2007-05-31,11.737,11.788,11.707,11.707,1729,0
2007-06-01,11.744,11.759,11.744,11.752,1227,0
2007-06-04,11.723,11.759,11.723,11.759,2931,0
2007-06-05,11.899,11.899,11.868,11.877,885,0
2007-06-06,11.825,11.825,11.737,11.737,2722,0
2007-06-07,11.592,11.759,11.592,11.759,4226,0
2007-06-08,11.707,11.759,11.389,11.5,16572,0
2007-06-11,11.575,11.752,11.575,11.752,7109,0
2007-06-12,11.723,11.817,11.707,11.817,4983,0
2007-06-13,11.934,11.957,11.84,11.957,2131,0
2007-06-14,11.905,11.905,11.62,11.646,12714,0
2007-06-15,11.671,11.723,11.671,11.7,4013,0
2007-06-18,11.723,11.796,11.685,11.796,1947,0
2007-06-19,11.796,11.796,11.723,11.723,1089,0
2007-06-20,11.788,11.804,11.759,11.796,10427,0
2007-06-21,11.825,12.111,11.825,12.03,3605,0
2007-06-22,11.817,11.905,11.744,11.905,5615,0
2007-06-25,11.905,11.973,11.892,11.973,2619,0
2007-06-26,12.082,12.09,11.957,11.957,1474,0
2007-06-27,11.98,11.98,11.941,11.941,682,0
2007-06-28,11.928,12.126,11.928,12.126,11533,0
2007-06-29,12.126,12.494,12.119,12.494,10150,0
2007-07-02,12.494,12.862,12.488,12.862,14895,0
2007-07-03,12.862,12.862,11.949,12.254,13137,0
2007-07-05,12.134,12.254,12.134,12.246,1227,0
2007-07-06,12.265,12.488,12.265,12.405,3268,0
2007-07-09,12.176,12.488,12.176,12.413,19457,0
2007-07-10,12.272,12.405,12.014,12.014,5973,0
2007-07-11,12.148,12.157,12.126,12.126,546,0
2007-07-12,12.44,12.44,12.126,12.126,3494,0
2007-07-16,12.34,12.34,12.134,12.141,1291,0
2007-07-18,12.126,12.126,12.009,12.009,2240,0
2007-07-19,11.98,11.98,11.98,11.98,1296,0
2007-07-20,12.102,12.102,12.102,12.102,128,0
2007-07-23,12.102,12.198,12.102,12.198,1135,0
2007-07-24,11.988,11.988,11.766,11.868,4708,0
2007-07-25,11.832,11.847,11.714,11.714,2750,0
2007-07-26,11.685,11.804,11.671,11.759,2580,0
2007-07-27,11.796,11.825,11.655,11.759,3268,0
2007-07-30,11.759,11.759,11.646,11.646,1114,0
2007-07-31,11.759,11.759,11.759,11.759,188,0
2007-08-01,11.759,11.796,11.646,11.646,1913,0
2007-08-02,11.436,11.694,11.429,11.429,2319,0
2007-08-03,11.633,11.752,11.444,11.567,4218,0
2007-08-06,11.5,11.5,11.5,11.5,273,0
2007-08-07,11.5,11.5,11.389,11.463,6588,0
2007-08-08,11.752,11.752,10.915,11.357,15163,0
2007-08-09,11.436,11.436,9.996,10.782,24956,0
2007-08-10,10.9,11.022,10.751,11.022,2177,0
2007-08-13,11.759,11.759,10.892,11.567,15484,0
2007-08-14,11.275,11.281,11.243,11.243,2635,0
2007-08-15,11.316,11.452,11.316,11.316,3274,0
2007-08-16,11.208,11.208,10.665,10.841,10210,0
2007-08-17,11.68,11.68,11.022,11.162,4624,0
2007-08-20,11.357,11.523,11.142,11.509,4150,0
2007-08-21,11.796,11.796,11.215,11.215,1843,0
2007-08-22,11.208,11.444,11.208,11.444,2158,0
2007-08-23,11.567,11.567,11.194,11.194,4082,0
2007-08-24,11.413,11.413,10.782,11.376,5554,0
2007-08-27,11.215,11.26,11.208,11.26,4208,0
2007-08-28,11.208,11.228,11.208,11.208,1429,0
2007-08-29,11.376,11.389,11.222,11.222,2177,0
2007-08-30,11.307,11.389,11.194,11.194,1501,0
2007-08-31,11.48,11.48,11.134,11.208,5004,0
2007-09-04,11.575,11.773,11.575,11.759,5818,0
2007-09-05,11.759,11.766,11.275,11.275,4954,0
2007-09-06,11.275,11.275,11.201,11.201,1228,0
2007-09-07,11.134,11.252,11.134,11.252,1588,0
2007-09-10,10.988,11.039,10.948,10.948,5891,0
2007-09-11,10.948,10.988,10.679,10.679,10205,0
2007-09-12,10.687,11.187,10.657,11.187,5178,0
2007-09-13,11.357,11.357,10.941,10.941,1357,0
2007-09-14,11.022,11.022,11.022,11.022,128,0
2007-09-17,10.941,10.941,10.941,10.941,128,0
2007-09-18,10.694,10.876,10.665,10.729,5141,0
2007-09-19,11.022,11.396,10.988,11.054,3856,0
2007-09-20,11.022,11.039,10.826,11.031,2458,0
2007-09-21,11.3,11.35,10.841,11.022,10427,0
2007-09-24,11.324,11.324,11.268,11.268,273,0
2007-09-25,11.3,11.3,11.061,11.061,1498,0
2007-09-26,11.134,11.142,11.134,11.142,814,0
2007-09-27,11.142,11.495,11.031,11.031,4561,0
2007-09-28,11.083,11.083,11.083,11.083,814,0
2007-10-01,11.243,11.567,11.134,11.134,2177,0
2007-10-02,11.201,11.201,11.162,11.162,2730,0
2007-10-03,11.194,11.382,11.194,11.222,1227,0
2007-10-04,11.222,11.281,11.222,11.281,1633,0
2007-10-05,11.357,11.429,11.35,11.389,5599,0
2007-10-08,11.389,11.389,11.281,11.281,546,0
2007-10-09,11.382,11.382,11.17,11.17,2615,0
2007-10-10,11.162,11.26,11.162,11.17,1048,0
2007-10-11,11.022,11.119,11.022,11.061,8536,0
2007-10-12,11.061,11.509,11.016,11.289,3330,0
2007-10-15,11.429,11.429,11.26,11.26,680,0
2007-10-16,11.228,11.723,11.208,11.552,5852,0
2007-10-17,11.56,11.575,11.56,11.575,546,0
2007-10-18,11.56,11.56,11.436,11.436,680,0
2007-10-19,11.538,11.538,11.142,11.142,1633,0
2007-10-22,11.046,11.35,11.022,11.022,5529,0
2007-10-23,11.022,11.134,11.022,11.112,2104,0
2007-10-24,11.112,11.112,11.112,11.112,1227,0
2007-10-25,11.119,11.389,11.119,11.357,2761,0
2007-10-26,11.357,11.509,11.357,11.389,5312,0
2007-10-29,11.142,11.142,11.142,11.142,681,0
2007-10-30,11.452,11.452,11.228,11.275,3023,0
2007-10-31,11.516,11.516,11.215,11.215,888,0
2007-11-01,11.324,11.459,11.215,11.215,2960,0
2007-11-02,11.215,11.295,10.957,11.295,6816,0
2007-11-05,11.222,11.222,11.068,11.187,3768,0
2007-11-06,11.268,11.281,11.149,11.149,5335,0
2007-11-07,11.046,11.208,11.031,11.208,9458,0
2007-11-08,11.075,11.42,11.046,11.201,5170,0
2007-11-09,11.046,11.222,11.022,11.022,2380,0
2007-11-12,10.841,11.154,10.841,11.154,4422,0
2007-11-13,10.67,11.098,10.657,10.915,3878,0
2007-11-14,11.104,11.208,11.104,11.194,4564,0
2007-11-15,11.389,11.389,10.855,11.022,3443,0
2007-11-16,11.031,11.061,10.855,11.061,4441,0
2007-11-19,11.022,11.022,10.657,10.868,6983,0
2007-11-20,10.679,10.855,10.679,10.702,1498,0
2007-11-21,10.841,11.022,10.841,11.022,5498,0
2007-11-23,10.729,10.729,10.694,10.694,408,0
2007-11-26,10.665,11.016,10.665,11.016,1871,0
2007-11-27,10.915,10.915,10.635,10.635,3991,0
2007-11-28,10.826,10.934,10.826,10.934,2078,0
2007-11-29,10.687,10.923,10.687,10.915,1486,0
2007-11-30,10.948,10.948,10.915,10.915,1343,0
2007-12-03,10.826,10.826,10.657,10.694,5421,0
2007-12-04,10.694,10.774,10.657,10.657,6080,0
2007-12-05,10.619,10.694,10.619,10.619,4412,0
2007-12-06,10.619,10.796,10.436,10.796,12955,0
2007-12-07,10.774,10.855,10.751,10.789,1782,0
2007-12-10,10.782,10.941,10.782,10.855,680,0
2007-12-11,10.841,10.841,10.766,10.766,1276,0
2007-12-12,10.804,10.817,10.67,10.67,2651,0
2007-12-14,10.48,10.57,10.48,10.57,3828,0
2007-12-17,10.583,10.729,10.57,10.721,5501,0
2007-12-18,10.721,10.721,10.57,10.721,6748,0
2007-12-20,11.022,11.022,10.789,10.833,15073,0
2007-12-21,10.988,11.389,10.48,10.508,14517,0
2007-12-24,10.619,10.789,10.516,10.516,613,0
2007-12-26,10.59,10.59,10.583,10.583,2588,0
2007-12-27,10.721,10.721,10.48,10.508,9497,0
2007-12-28,10.583,10.687,10.444,10.687,11383,0
2007-12-31,11.545,11.545,10.736,10.759,10760,0
2008-01-02,11.523,11.523,10.657,11.031,5365,0
2008-01-03,10.736,10.855,10.702,10.751,4706,0
2008-01-04,10.603,10.759,10.583,10.714,14415,0
2008-01-07,10.766,10.841,10.657,10.841,6916,0
2008-01-08,11.003,11.003,10.538,10.603,8865,0
2008-01-09,10.376,10.5,10.376,10.406,2592,0
2008-01-10,10.406,10.649,10.406,10.642,3924,0
2008-01-11,10.452,10.702,10.452,10.702,1227,0
2008-01-14,10.702,10.721,10.487,10.714,5652,0
2008-01-15,10.841,10.841,10.804,10.841,2417,0
2008-01-16,10.657,10.789,10.48,10.657,10413,0
2008-01-17,10.833,10.833,10.473,10.473,5441,0
2008-01-18,10.729,10.826,10.57,10.796,2449,0
2008-01-22,10.516,10.714,10.253,10.714,11836,0
2008-01-23,10.531,10.694,10.305,10.694,15325,0
2008-01-24,10.766,10.796,10.508,10.619,17096,0
2008-01-25,10.619,10.729,10.473,10.657,9155,0
2008-01-28,10.687,10.804,10.583,10.759,14432,0
2008-01-29,10.626,10.679,10.583,10.679,1819,0
2008-01-30,10.833,10.841,10.751,10.759,7801,0
2008-01-31,10.915,10.915,10.841,10.868,4090,0
2008-02-01,10.876,10.876,10.61,10.861,9803,0
2008-02-04,10.892,11.016,10.603,10.766,5309,0
2008-02-05,10.597,10.736,10.597,10.694,885,0
2008-02-06,10.694,10.694,10.626,10.649,3675,0
2008-02-08,10.721,10.876,10.721,10.766,5447,0
2008-02-11,10.694,10.804,10.694,10.766,11925,0
2008-02-12,10.766,10.841,10.744,10.804,7563,0
2008-02-13,10.876,10.907,10.774,10.782,4768,0
2008-02-14,10.766,10.796,10.729,10.729,17092,0
2008-02-15,10.766,10.766,10.702,10.766,3402,0
2008-02-19,10.841,10.841,10.729,10.774,2615,0
2008-02-20,10.729,10.804,10.707,10.707,9732,0
2008-02-21,10.702,10.729,10.657,10.657,2620,0
2008-02-22,10.923,10.948,10.635,10.948,9183,0
2008-02-25,10.876,10.876,10.876,10.876,128,0
2008-02-26,10.876,10.876,10.782,10.789,1498,0
2008-02-28,10.876,10.876,10.789,10.811,2314,0
2008-02-29,10.774,10.847,10.657,10.657,2279,0
2008-03-03,10.868,10.868,10.868,10.868,202,0
2008-03-04,10.884,10.884,10.884,10.884,128,0
2008-03-06,10.766,10.847,10.657,10.796,3102,0
2008-03-07,10.729,10.876,10.694,10.729,4770,0
2008-03-10,10.694,10.759,10.694,10.759,19457,0
2008-03-11,10.804,10.804,10.804,10.804,6949,0
2008-03-12,10.729,10.729,10.729,10.729,546,0
2008-03-13,10.833,10.833,10.766,10.766,2902,0
2008-03-14,10.841,10.841,10.729,10.729,3878,0
2008-03-17,10.657,10.907,10.657,10.9,2979,0
2008-03-18,10.915,10.915,10.626,10.817,3974,0
2008-03-19,10.817,10.817,10.817,10.817,338,0
2008-03-20,10.892,11.17,10.804,11.068,11564,0
2008-03-24,11.17,11.567,10.884,10.884,12440,0
2008-03-25,11.061,11.495,11.022,11.022,5425,0
2008-03-26,11.532,11.532,11.031,11.068,1765,0
2008-03-27,11.031,11.142,11.031,11.142,680,0
2008-03-31,11.215,11.281,11.031,11.134,15078,0
2008-04-01,11.389,11.48,11.208,11.459,5080,0
2008-04-02,11.341,11.341,11.324,11.324,680,0
2008-04-03,11.243,11.357,11.235,11.357,5426,0
2008-04-04,11.48,11.48,11.252,11.357,7146,0
2008-04-07,11.532,11.538,11.324,11.389,1707,0
2008-04-08,11.389,11.575,11.333,11.333,6741,0
2008-04-09,11.404,11.575,11.404,11.567,1800,0
2008-04-10,11.389,11.646,11.389,11.612,1741,0
2008-04-11,11.685,11.685,11.357,11.357,608,0
2008-04-14,11.357,11.538,11.316,11.316,2196,0
2008-04-15,11.5,11.759,11.5,11.685,814,0
2008-04-16,11.759,11.796,11.664,11.664,6161,0
2008-04-17,11.685,11.685,11.664,11.664,1227,0
2008-04-18,11.941,11.941,11.471,11.759,5779,0
2008-04-21,11.583,11.86,11.552,11.552,2799,0
2008-04-22,11.56,11.612,11.56,11.612,273,0
2008-04-23,11.934,11.934,11.685,11.86,1123,0
2008-04-24,11.86,11.988,11.86,11.988,7499,0
2008-04-25,12.126,12.311,11.966,12.311,9353,0
2008-04-28,12.311,12.853,12.311,12.325,19537,0
2008-04-29,12.529,12.529,12.473,12.473,6549,0
2008-04-30,12.678,12.678,11.957,12.398,2424,0
2008-05-01,12.678,12.678,12.494,12.545,25788,0
2008-05-02,12.545,12.552,12.434,12.529,8271,0
2008-05-05,12.481,12.642,12.481,12.481,8154,0
2008-05-06,12.642,12.678,12.481,12.678,11304,0
2008-05-07,12.481,12.678,12.481,12.678,7178,0
2008-05-08,12.678,12.678,12.198,12.278,9380,0
2008-05-09,12.465,12.465,12.205,12.405,2615,0
2008-05-12,12.398,12.59,12.398,12.59,273,0
2008-05-13,12.61,12.61,12.488,12.552,1150,0
2008-05-14,12.287,12.287,12.287,12.287,915,0
2008-05-15,12.617,12.617,12.617,12.617,1498,0
2008-05-16,12.545,12.642,12.545,12.642,3488,0
2008-05-19,12.605,12.605,12.393,12.44,1982,0
2008-05-21,12.488,12.545,12.488,12.545,5129,0
2008-05-22,12.625,12.625,12.529,12.529,1394,0
2008-05-23,12.538,12.605,12.523,12.605,8857,0
2008-05-27,12.605,12.642,12.605,12.642,700,0
2008-05-28,12.61,12.67,12.494,12.663,7247,0
2008-05-29,12.678,12.678,12.663,12.678,5953,0
2008-05-30,12.678,13.229,12.59,13.14,20805,0
2008-06-02,12.91,12.91,12.837,12.837,4662,0
2008-06-03,12.837,12.837,12.345,12.678,15129,0
2008-06-04,12.678,13.184,12.311,13.047,5557,0
2008-06-05,12.891,13.023,12.87,13.023,1089,0
2008-06-06,12.95,12.95,12.568,12.568,2732,0
2008-06-09,12.494,12.853,12.398,12.625,4907,0
2008-06-11,11.877,12.678,11.759,12.678,6061,0
2008-06-12,12.845,12.845,12.311,12.507,7367,0
2008-06-13,12.568,12.568,12.311,12.494,10699,0
2008-06-16,12.597,12.722,12.319,12.494,16357,0
2008-06-17,12.184,12.488,12.134,12.193,17360,0
2008-06-18,12.134,12.434,11.853,11.853,6449,0
2008-06-19,12.06,12.06,11.575,12,8745,0
2008-06-20,11.884,12.413,11.605,11.694,7302,0
2008-06-23,12.134,12.345,11.281,11.281,8013,0
2008-06-24,11.3,11.68,11.281,11.68,4268,0
2008-06-25,11.737,11.737,11.316,11.612,4325,0
2008-06-26,11.612,11.723,11.281,11.281,3714,0
2008-06-27,11.452,12.047,10.5,10.5,1110231,0
2008-06-30,10.546,10.929,10.032,10.032,47076,0
2008-07-01,10.039,10.288,9.605,9.819,18934,0
2008-07-02,9.78,10.253,9.4653,9.693,28573,0
2008-07-03,9.693,10.253,9.634,10.052,8089,0
2008-07-07,10.384,10.384,9.569,9.569,14767,0
2008-07-08,9.713,10.452,9.713,10.436,22438,0
2008-07-09,9.951,10.751,9.951,10.583,13647,0
2008-07-10,10.538,10.766,10.114,10.766,24836,0
2008-07-11,10.707,10.804,9.665,10.415,21847,0
2008-07-14,10.466,10.702,10.155,10.5,14428,0
2008-07-15,11.853,11.853,10.311,11.128,30952,0
2008-07-16,11.208,11.685,11.022,11.685,14554,0
2008-07-17,12.009,12.068,11.509,11.934,16443,0
2008-07-18,11.98,11.98,11.766,11.868,16129,0
2008-07-21,11.966,12.068,11.941,12.054,2981,0
2008-07-22,11.766,13.14,11.766,13.14,24755,0
2008-07-23,12.965,14.066,12.573,13.745,80561,0
2008-07-24,13.736,13.928,13.258,13.793,12967,0
2008-07-25,13.874,13.963,12.633,13.954,11978,0
2008-07-28,13.608,13.608,13.088,13.147,8382,0
2008-07-29,13.184,13.456,12.758,13.168,24296,0
2008-07-30,13.354,13.369,13.095,13.346,10930,0
2008-07-31,13.258,13.963,13.12,13.472,20190,0
2008-08-01,13.818,13.891,13.058,13.721,6877,0
2008-08-04,13.69,13.913,12.573,12.654,16338,0
2008-08-05,12.736,13.913,12.736,13.899,5343,0
2008-08-06,13.683,14,13.346,13.346,12880,0
2008-08-07,13.48,13.48,12.793,12.802,10891,0
2008-08-08,12.845,13.398,12.758,13.323,13529,0
2008-08-11,13.331,13.331,10.884,11.371,36162,0
2008-08-12,11.509,12.633,11.509,12.633,12014,0
2008-08-13,12.538,13.928,11.154,13.913,23754,0
2008-08-14,13.665,13.665,13.163,13.412,14173,0
2008-08-15,14.046,14.046,13.229,13.288,31428,0
2008-08-18,13.576,13.576,13.243,13.412,11399,0
2008-08-19,13.168,13.552,13.168,13.375,3405,0
2008-08-20,13.362,13.362,13.129,13.129,3444,0
2008-08-21,12.845,13.229,12.221,13.129,5123,0
2008-08-22,12.95,13.624,12.95,13.624,7220,0
2008-08-25,13.764,13.764,11.371,12.582,4418,0
2008-08-26,12.523,12.833,12.473,12.833,3079,0
2008-08-27,12.793,12.793,12.573,12.758,4431,0
2008-08-28,12.766,13.545,12.393,13.536,11660,0
2008-08-29,13.514,13.514,13.053,13.354,7483,0
2008-09-02,13.354,13.583,13.301,13.418,3929,0
2008-09-03,13.391,13.391,12.663,13.221,5546,0
2008-09-04,12.986,12.986,12.44,12.44,7885,0
2008-09-05,12.23,12.633,11.773,12.568,4437,0
2008-09-08,13.567,13.595,13.047,13.266,14218,0
2008-09-09,13.266,13.528,12.891,12.891,11084,0
2008-09-10,13.463,13.56,12.942,13.499,21535,0
2008-09-11,13.103,13.316,12.736,13.058,15091,0
2008-09-12,12.817,13.354,12.449,12.449,4173,0
2008-09-15,12.59,12.877,12.377,12.44,7920,0
2008-09-16,12.685,13.362,12.164,13.362,9339,0
2008-09-17,12.898,13.354,12.426,12.426,12831,0
2008-09-18,13.214,14,12.516,14,46163,0
2008-09-19,16.8,16.8,14.037,15.435,202631,0
2008-09-22,13.316,14.698,12.494,14.698,20956,0
2008-09-23,14.685,15.435,14.292,15.044,9107,0
2008-09-24,14.383,15.793,14.383,14.456,24832,0
2008-09-25,15.058,15.36,14.698,15.36,13607,0
2008-09-26,14.779,16.901,14.779,16.045,16385,0
2008-09-29,16.942,16.942,12.642,14.368,28380,0
2008-09-30,14.479,14.515,13.354,14.405,14732,0
2008-10-01,14.736,16.323,14.074,15.816,21957,0
2008-10-02,15.786,16.887,15.524,16.005,28992,0
2008-10-03,16.167,16.167,15.616,15.793,14111,0
2008-10-06,15.516,16.167,15.396,15.981,32661,0
2008-10-07,15.981,15.981,14.898,14.898,18031,0
2008-10-08,14.198,14.198,11.243,12.802,36311,0
2008-10-09,12.81,12.81,11.333,11.913,43403,0
2008-10-10,11.075,16.167,11.075,16.005,34318,0
2008-10-13,16.029,16.125,14.41,15.763,34025,0
2008-10-14,15.981,15.981,13.229,13.979,10060,0
2008-10-15,13.434,14.588,13.236,13.236,26875,0
2008-10-16,13.375,13.545,12.862,13.249,99861,0
2008-10-17,13.058,13.229,12.898,13.12,42802,0
2008-10-20,13.258,13.608,13.258,13.412,13294,0
2008-10-21,13.112,14.094,12.958,12.958,4708,0
2008-10-22,12.862,13.156,12.205,12.426,12703,0
2008-10-23,12.198,13.088,12.198,12.986,15018,0
2008-10-24,12.126,12.663,12.126,12.272,9775,0
2008-10-27,12.205,12.488,11.389,11.759,9916,0
2008-10-28,12.171,12.42,10.876,12.42,42717,0
2008-10-29,12.426,12.918,12.157,12.685,13263,0
2008-10-30,13.12,13.184,12.802,12.87,9528,0
2008-10-31,12.685,13.229,12.426,13.229,12511,0
2008-11-03,13.12,13.229,12.198,13.221,16670,0
2008-11-04,13.229,13.229,12.529,12.862,59661,0
2008-11-05,12.582,12.625,12.171,12.171,8447,0
2008-11-06,12.014,12.642,11.62,11.671,5311,0
2008-11-07,11.788,12.617,11.788,12.198,12230,0
2008-11-10,12.426,12.494,12,12,14792,0
2008-11-11,11.825,13.236,11.825,12.986,23153,0
2008-11-12,12.654,12.934,12.481,12.481,6204,0
2008-11-13,12.642,13.963,11.68,13.506,11485,0
2008-11-14,13.192,13.301,12.237,12.272,13646,0
2008-11-17,12.148,12.473,11.633,11.752,11595,0
2008-11-18,11.853,11.853,11.42,11.655,16764,0
2008-11-19,11.488,11.723,10.361,10.361,10649,0
2008-11-20,10.694,10.694,9.4355,9.569,12991,0
2008-11-21,9.965,10.564,9.665,10.42,30568,0
2008-11-24,10.929,12.345,10.508,12.345,11879,0
2008-11-25,12.488,12.488,11.523,12.265,4899,0
2008-11-26,12,14.515,11.817,14.515,22010,0
2008-11-28,14.425,14.698,12.642,13.993,6989,0
2008-12-01,13.472,14.698,11.575,11.575,20781,0
2008-12-02,11.832,12.918,11.832,12.891,21821,0
2008-12-03,12.398,13.933,12.398,13.683,20088,0
2008-12-04,13.493,13.891,12.457,12.699,10648,0
2008-12-05,12.507,13.993,12.014,13.993,12281,0
2008-12-08,14.33,14.698,12.885,14.698,33756,0
2008-12-09,14.33,14.698,12.906,13.362,21153,0
2008-12-10,13.354,13.354,12.729,13.014,8942,0
2008-12-11,12.773,13.031,11.759,11.759,37341,0
2008-12-12,11.759,12.345,11.759,12.345,12032,0
2008-12-15,12.34,12.597,12.287,12.287,3084,0
2008-12-16,12.523,14.037,11.766,14.007,27990,0
2008-12-17,13.721,14.698,13.323,14.066,53667,0
2008-12-18,14.211,14.211,12.736,13.339,21379,0
2008-12-19,14.258,14.698,12.633,14.652,66847,0
2008-12-22,14.685,14.685,12.568,13.764,17703,0
2008-12-23,13.56,13.963,12.877,13.493,4577,0
2008-12-24,13.499,13.567,13.499,13.528,1419,0
2008-12-26,13.954,13.954,13.493,13.588,1910,0
2008-12-29,13.583,13.583,12.214,12.649,7198,0
2008-12-30,12.802,13.375,12.802,13.294,10435,0
2008-12-31,13.331,14.86,12.958,14.619,27270,0
2009-01-02,14.646,14.91,13.214,13.899,27643,0
2009-01-05,14.007,14.111,13.282,14.029,16882,0
2009-01-06,14.211,14.52,13.866,13.963,21228,0
2009-01-07,13.706,13.802,13.331,13.487,4599,0
2009-01-08,13.963,14.029,13.764,14.029,6558,0
2009-01-09,14.06,14.06,13.266,13.294,15219,0
2009-01-12,13.383,13.891,12.926,12.926,5471,0
2009-01-13,12.817,12.979,12.434,12.782,8151,0
2009-01-14,12.36,13.64,11.957,11.957,5697,0
2009-01-15,11.941,12.597,11.796,12.59,27932,0
2009-01-16,12.663,13.301,12.164,13.039,14956,0
2009-01-20,12.87,12.992,11.488,11.532,15728,0
2009-01-21,11.752,12.405,11.389,12.171,23206,0
2009-01-22,11.84,11.966,11.42,11.463,4958,0
2009-01-23,11.389,11.868,11.389,11.538,22331,0
2009-01-26,11.523,12.481,11.471,12.481,8101,0
2009-01-27,12.465,12.568,12.06,12.44,7024,0
2009-01-28,12.494,12.751,12.488,12.751,8839,0
2009-01-29,12.545,12.545,11.56,11.779,3807,0
2009-01-30,12.082,12.494,11.707,11.707,7000,0
2009-02-02,12.481,12.751,12.111,12.678,12546,0
2009-02-03,12.678,12.678,12.193,12.649,4588,0
2009-02-04,12.61,12.853,12.198,12.198,6563,0
2009-02-05,12.714,13.047,12.568,12.617,11603,0
2009-02-06,12.568,13.229,12.568,13.156,11093,0
2009-02-09,13.053,13.053,12.642,12.699,4082,0
2009-02-10,12.766,12.766,11.825,11.825,10039,0
2009-02-11,11.934,12.054,11.452,11.471,9263,0
2009-02-12,11.779,11.779,11.389,11.516,9643,0
2009-02-13,11.56,12.047,11.509,11.723,3904,0
2009-02-17,11.389,12.214,11.389,11.444,10058,0
2009-02-18,11.42,11.429,11.142,11.142,12024,0
2009-02-19,11.333,11.389,10.626,10.626,8020,0
2009-02-20,10.626,11.128,10.296,10.707,29725,0
2009-02-23,10.841,10.841,10.188,10.208,9105,0
2009-02-24,10.516,10.907,10.508,10.826,19114,0
2009-02-25,10.759,10.759,10.107,10.148,7029,0
2009-02-26,10.305,10.524,8.7445,8.7964,17022,0
2009-02-27,8.788,9.0625,8.3633,8.5618,45142,0
2009-03-02,8.4307,8.7097,8.0845,8.0845,35183,0
2009-03-03,8.0105,8.466,7.9223,8.0845,24375,0
2009-03-04,8.2605,8.7445,8.0845,8.3041,23403,0
2009-03-05,8.0549,8.1651,7.9151,8.0327,26800,0
2009-03-06,7.9443,8.3414,7.9443,8.2605,15801,0
2009-03-09,8.202,8.2382,8.0105,8.0105,11337,0
2009-03-10,8.2605,10.032,8.172,10.032,20716,0
2009-03-11,10.076,11.09,9.4147,9.4147,15297,0
2009-03-12,9.3343,11.471,8.8922,11.471,20629,0
2009-03-13,11.575,11.744,11.01,11.744,13768,0
2009-03-16,11.832,12.075,11.583,11.913,8048,0
2009-03-17,11.868,12.184,11.612,12.184,9355,0
2009-03-18,12.126,13.023,12.126,13.023,14167,0
2009-03-19,13.229,13.229,11.766,11.766,8954,0
2009-03-20,11.905,12.34,9.922,9.922,57862,0
2009-03-23,10.288,12.5,10.288,12.5,24777,0
2009-03-24,12.254,12.385,11.633,11.788,7234,0
2009-03-25,11.928,12.926,11.811,12.926,13539,0
2009-03-26,12.538,12.538,11.752,12.09,34079,0
2009-03-27,11.868,11.868,10.876,10.876,17864,0
2009-03-30,10.736,10.981,10.516,10.744,26198,0
2009-03-31,10.934,11.68,10.934,11.655,17302,0
2009-04-01,11.376,12.633,11.376,12.633,10945,0
2009-04-02,12.862,12.862,12.494,12.862,28704,0
2009-04-03,12.862,12.862,11.471,12.311,9640,0
2009-04-06,11.532,11.737,10.649,11.228,13501,0
2009-04-07,11.016,11.788,10.876,11.295,28595,0
2009-04-08,11.243,11.707,10.884,11.685,10796,0
2009-04-09,11.919,12.345,10.876,12.095,23546,0
2009-04-13,11.892,12.345,11.825,12.345,4571,0
2009-04-14,12.09,12.833,12.068,12.068,12758,0
2009-04-15,12.009,12.793,12.009,12.736,9510,0
2009-04-16,12.837,13.192,12.67,13.192,16034,0
2009-04-17,13.229,13.229,12.582,13.074,15180,0
2009-04-20,12.773,13,12.06,12.06,18921,0
2009-04-21,12.126,13.053,12.126,12.862,15112,0
2009-04-22,12.59,12.862,12.325,12.705,12590,0
2009-04-23,12.176,12.449,11.832,11.832,19691,0
2009-04-24,12,12.862,11.905,12.845,24368,0
2009-04-27,12.516,12.751,12.047,12.221,17308,0
2009-04-28,12.119,12.157,11.919,12.075,7274,0
2009-04-29,12.157,12.877,12.157,12.877,7087,0
2009-04-30,12.862,12.926,12.529,12.824,11199,0
2009-05-01,12.787,12.787,12.014,12.014,18176,0
2009-05-04,12.111,12.457,11.941,12.325,19509,0
2009-05-05,12.198,12.198,11.463,11.56,37103,0
2009-05-06,11.744,11.899,11.575,11.638,10752,0
2009-05-07,11.796,11.796,11.031,11.162,18351,0
2009-05-08,11.396,12.398,11.289,12.278,19054,0
2009-05-11,12.014,12.457,12.014,12.345,11273,0
2009-05-12,12.134,12.529,11.516,11.545,38419,0
2009-05-13,11.371,12.148,11.162,11.26,19316,0
2009-05-14,11.295,12.568,11.17,11.949,31977,0
2009-05-15,11.957,12.352,11.612,12.038,31954,0
2009-05-18,12.237,12.992,12.014,12.992,17609,0
2009-05-19,12.516,12.654,12.075,12.377,13491,0
2009-05-20,12.009,12.457,11.98,12.352,23096,0
2009-05-21,12.176,12.81,11.592,11.737,16917,0
2009-05-22,11.779,12.272,11.357,11.357,9388,0
2009-05-26,11.26,12.473,11.26,12.369,21187,0
2009-05-27,12.214,12.258,11.664,11.752,10745,0
2009-05-28,11.941,12.325,11.567,11.941,29179,0
2009-05-29,12.022,12.481,11.509,12.434,38910,0
2009-06-01,12.494,12.862,11.941,12.845,57092,0
2009-06-02,12.722,13.214,12.184,13.214,57106,0
2009-06-03,13.058,13.229,12.568,13.229,21366,0
2009-06-04,13.229,13.229,12.465,12.845,56293,0
2009-06-05,12.971,13.229,12.246,13.229,39342,0
2009-06-08,12.824,13.499,12.568,13.088,67092,0
2009-06-09,13.147,13.383,12.507,13.023,14519,0
2009-06-10,13.133,13.133,11.779,11.957,19172,0
2009-06-11,11.988,12.942,11.988,12.61,18266,0
2009-06-12,12.434,12.538,11.941,12.523,33480,0
2009-06-15,12.198,12.198,11.825,11.919,10520,0
2009-06-16,12.221,12.377,11.737,11.804,13723,0
2009-06-17,11.804,12.393,11.759,12.221,25771,0
2009-06-18,12.171,12.862,11.868,12.862,43153,0
2009-06-19,13.053,13.412,12.205,12.625,62643,0
2009-06-22,12.986,12.986,11.913,12.095,18825,0
2009-06-23,12.787,12.787,11.84,11.84,28015,0
2009-06-24,12.157,12.507,11.744,11.84,10989,0
2009-06-25,11.744,13.523,11.744,13.448,19329,0
2009-06-26,13.053,16.021,12.992,16.005,447710,0
2009-06-29,14.748,15.265,14.204,14.25,76762,0
2009-06-30,13.986,14.39,13.979,14.308,19257,0
2009-07-01,14.3,15.067,14.3,14.698,37033,0
2009-07-02,14.39,14.39,13.448,13.899,37339,0
2009-07-06,13.85,13.986,13.398,13.933,24981,0
2009-07-07,14.013,14.691,13.69,13.883,71509,0
2009-07-08,14.013,14.418,12.705,13.129,77746,0
2009-07-09,13.288,13.552,13.008,13.081,15695,0
2009-07-10,12.992,13.845,12.862,13.845,18940,0
2009-07-13,13.866,13.979,13.523,13.979,65314,0
2009-07-14,13.963,13.972,13.567,13.972,75848,0
2009-07-15,14.204,14.204,13.907,14,40014,0
2009-07-16,13.933,13.939,13.602,13.913,26829,0
2009-07-17,13.947,13.947,13.69,13.736,28925,0
2009-07-20,13.883,13.972,13.472,13.972,14774,0
2009-07-21,14.117,14.117,13.624,13.809,15033,0
2009-07-22,13.779,14.323,13.632,14.292,21787,0
2009-07-23,13.858,14.323,13.858,14.156,36713,0
2009-07-24,14.037,14.148,13.671,14.148,45729,0
2009-07-27,13.993,14.148,13.907,14.148,9842,0
2009-07-28,14.148,14.33,14.037,14.198,21041,0
2009-07-29,14.074,14.317,14.074,14.102,15646,0
2009-07-30,14.317,14.661,13.939,14.192,41783,0
2009-07-31,14.148,14.602,14.148,14.383,20976,0
2009-08-03,14.111,14.487,14.088,14.418,25033,0
2009-08-04,14.022,14.685,14.022,14.669,30142,0
2009-08-05,14.698,14.698,14.054,14.627,31419,0
2009-08-06,14.515,14.515,13.947,14.054,26328,0
2009-08-07,14.148,14.515,13.986,14.317,58657,0
2009-08-10,14.156,14.442,14.111,14.442,17823,0
2009-08-11,14.266,14.361,13.913,14.361,25353,0
2009-08-12,14.405,14.698,13.986,14.669,52195,0
2009-08-13,14.595,14.882,14.595,14.698,35363,0
2009-08-14,14.714,14.714,14.546,14.61,29632,0
2009-08-17,14.685,14.698,14.595,14.602,7300,0
2009-08-18,14.685,14.685,14.33,14.676,13348,0
2009-08-19,14.546,14.691,14.491,14.685,21187,0
2009-08-20,14.685,14.685,14.33,14.61,23989,0
2009-08-21,14.685,14.707,14.499,14.698,49454,0
2009-08-24,14.707,14.707,14.361,14.652,19492,0
2009-08-25,14.698,14.698,14.52,14.52,13415,0
2009-08-26,14.546,14.588,14.33,14.508,16168,0
2009-08-27,14.418,14.508,14.054,14.487,42690,0
2009-08-28,14.515,14.515,13.979,14.029,11392,0
2009-08-31,13.921,14.037,13.608,13.697,31720,0
2009-09-01,13.632,14.156,12.862,12.862,20476,0
2009-09-02,12.906,13.787,12.898,13.487,73441,0
2009-09-03,13.514,13.706,13.176,13.528,15819,0
2009-09-04,13.729,13.883,13.391,13.818,14337,0
2009-09-08,13.933,14.162,13.69,14.054,15495,0
2009-09-09,14,14.308,13.632,14.079,23029,0
2009-09-10,14.022,14.022,13.258,13.721,28344,0
2009-09-11,13.499,13.779,13.412,13.588,15604,0
2009-09-14,13.493,13.963,13.266,13.736,11889,0
2009-09-15,13.656,13.779,13.266,13.77,28258,0
2009-09-16,13.793,14.317,13.793,14.3,11855,0
2009-09-17,13.986,14.508,13.874,14.487,14572,0
2009-09-18,14.537,14.698,14.148,14.698,49393,0
2009-09-21,14.515,14.515,13.979,14.227,30493,0
2009-09-22,14.425,14.691,14.178,14.588,23789,0
2009-09-23,14.588,14.588,14.17,14.242,22058,0
2009-09-24,14.274,14.558,13.528,13.729,38570,0
2009-09-25,13.632,13.632,13.074,13.309,43538,0
2009-09-28,13.448,14.691,13.053,14.352,65709,0
2009-09-29,14.33,14.491,14.148,14.184,65026,0
2009-09-30,14.338,14.338,13.552,13.671,40415,0
2009-10-01,13.608,13.85,13.301,13.434,38391,0
2009-10-02,13.418,13.963,13.095,13.229,28840,0
2009-10-05,13.354,13.608,13.243,13.266,16040,0
2009-10-06,13.418,13.712,13.266,13.463,12782,0
2009-10-07,13.425,13.891,13.331,13.418,18305,0
2009-10-08,13.617,13.64,13.156,13.199,19062,0
2009-10-09,13.163,13.545,13.163,13.545,28772,0
2009-10-12,13.412,13.412,13.163,13.163,32212,0
2009-10-13,13.536,13.536,12.862,12.898,18558,0
2009-10-14,13.156,13.56,12.986,13.472,24281,0
2009-10-15,13.632,13.671,13.147,13.506,12932,0
2009-10-16,13.398,13.671,13.103,13.346,18913,0
2009-10-19,13.456,13.514,13.282,13.448,20453,0
2009-10-20,13.48,13.523,13.14,13.221,14349,0
2009-10-21,13.229,13.536,12.507,12.729,19114,0
2009-10-22,12.61,12.773,12.296,12.766,30162,0
2009-10-23,12.787,12.91,12.157,12.272,26979,0
2009-10-26,12.296,12.663,12.126,12.141,18012,0
2009-10-27,12.184,12.582,12.134,12.265,12144,0
2009-10-28,12.23,12.237,12.126,12.126,18643,0
2009-10-29,12.265,12.393,11.919,11.992,23012,0
2009-10-30,11.892,11.98,11.228,11.471,41309,0
2009-11-02,11.612,11.817,11.56,11.646,11889,0
2009-11-03,11.022,11.48,11.022,11.48,54028,0
2009-11-04,11.6,11.6,11.022,11.031,30350,0
2009-11-05,11.149,11.316,11.083,11.316,21731,0
2009-11-06,11.208,11.471,11.208,11.3,13252,0
2009-11-09,11.488,11.605,11.471,11.575,11612,0
2009-11-10,11.48,11.744,11.289,11.583,7210,0
2009-11-11,11.766,11.766,11.35,11.413,10929,0
2009-11-12,11.3,11.5,11.022,11.039,36654,0
2009-11-13,11.061,11.149,10.766,11.098,22248,0
2009-11-16,11.178,12.054,11.134,12.03,18743,0
2009-11-17,11.957,12.23,11.817,12.119,15180,0
2009-11-18,12.164,12.164,11.5,11.892,11749,0
2009-11-19,11.759,11.759,11.281,11.471,25673,0
2009-11-20,11.307,11.779,11.307,11.532,29427,0
2009-11-23,11.796,12.126,11.723,12.126,18106,0
2009-11-24,11.966,12.126,11.685,12.119,12386,0
2009-11-25,12.171,12.171,11.752,11.877,3894,0
2009-11-27,11.463,11.664,11.382,11.382,14127,0
2009-11-30,11.389,11.532,10.847,11.046,27273,0
2009-12-01,11.275,11.341,11.187,11.187,15762,0
2009-12-02,11.382,11.759,11.281,11.7,16823,0
2009-12-03,11.759,11.804,11.3,11.376,11803,0
2009-12-04,11.714,11.98,11.316,11.949,11049,0
2009-12-07,11.913,12.23,11.796,12.198,16639,0
2009-12-08,12.164,12.164,11.779,11.957,12515,0
2009-12-09,11.759,12.022,11.429,11.671,18030,0
2009-12-10,11.773,11.884,11.463,11.62,16138,0
2009-12-11,11.228,11.752,11.228,11.289,20746,0
2009-12-14,11.364,11.752,11.289,11.752,13179,0
2009-12-15,11.575,11.98,11.215,11.333,40219,0
2009-12-16,11.5,11.633,11.252,11.316,23151,0
2009-12-17,11.208,11.664,11.208,11.281,25499,0
2009-12-18,11.444,11.625,11.068,11.56,96037,0
2009-12-21,11.671,11.832,11.228,11.567,19798,0
2009-12-22,11.26,11.832,11.119,11.495,20094,0
2009-12-23,11.567,11.62,11.194,11.357,13918,0
2009-12-24,11.382,11.436,11.382,11.382,1493,0
2009-12-28,11.5,11.744,11.371,11.552,18540,0
2009-12-29,11.62,11.62,11.364,11.523,10206,0
2009-12-30,11.413,11.413,11.098,11.371,28412,0
2009-12-31,11.68,11.68,11.333,11.333,23075,0
2010-01-04,11.567,11.567,11.333,11.459,15723,0
2010-01-05,11.396,11.444,10.929,10.988,24278,0
2010-01-06,11.003,11.413,11.003,11.022,22728,0
2010-01-07,10.957,11.295,10.957,11.187,22750,0
2010-01-08,11.046,11.307,11.022,11.17,8092,0
2010-01-11,11.26,11.26,10.988,11.09,7716,0
2010-01-12,11.016,11.104,10.988,10.988,12323,0
2010-01-13,11.054,11.376,11.016,11.289,8590,0
2010-01-14,11.268,11.357,11.09,11.098,5469,0
2010-01-15,11.17,11.307,10.973,11.075,24449,0
2010-01-19,11.142,11.389,11.142,11.281,20046,0
2010-01-20,11.134,11.201,10.892,10.892,9243,0
2010-01-21,10.973,11.371,10.009,10.091,43733,0
2010-01-22,10.127,10.957,10.127,10.524,34770,0
2010-01-25,10.148,10.516,10.148,10.452,6477,0
2010-01-26,10.406,10.973,10.326,10.384,14036,0
2010-01-27,10.354,10.415,10.288,10.317,11273,0
2010-01-28,10.436,10.436,10.253,10.253,14709,0
2010-01-29,10.341,10.583,10.259,10.341,16820,0
2010-02-01,10.376,10.642,10.268,10.406,25121,0
2010-02-02,10.428,10.524,10.195,10.214,23130,0
2010-02-03,10.214,10.368,10.214,10.222,16687,0
2010-02-04,10.214,10.268,9.634,9.841,85653,0
2010-02-05,9.922,10.48,9.922,10.12,23022,0
2010-02-08,9.972,10.107,9.826,9.841,13600,0
2010-02-09,10.032,10.305,9.922,10.045,12348,0
2010-02-10,9.937,10.28,9.803,10.155,11316,0
2010-02-11,10.133,10.428,10.091,10.428,19179,0
2010-02-12,10.084,10.415,10.009,10.354,21974,0
2010-02-16,10.452,10.493,10.201,10.274,7403,0
2010-02-17,10.348,10.361,9.841,10.18,21894,0
2010-02-18,10.133,10.311,10.052,10.28,12937,0
2010-02-19,10.188,10.311,9.876,10.173,27306,0
2010-02-22,10.57,10.57,10.084,10.42,11294,0
2010-02-23,10.208,10.42,10.068,10.317,13141,0
2010-02-24,10.398,10.452,10.195,10.452,9144,0
2010-02-25,10.229,10.392,10.114,10.368,14132,0
2010-02-26,10.398,10.436,10.317,10.415,10135,0
2010-03-01,10.473,10.665,10.305,10.61,18272,0
2010-03-02,10.603,10.603,10.368,10.473,17698,0
2010-03-03,10.531,10.531,10.368,10.458,9288,0
2010-03-04,10.531,10.597,10.384,10.546,5637,0
2010-03-05,10.59,10.934,10.398,10.847,11475,0
2010-03-08,10.811,10.811,10.583,10.729,5768,0
2010-03-09,10.804,10.876,10.679,10.804,8045,0
2010-03-10,10.774,10.876,10.774,10.861,9935,0
2010-03-11,10.736,10.929,10.619,10.9,10596,0
2010-03-12,10.915,10.915,10.642,10.67,4472,0
2010-03-15,10.679,10.948,10.516,10.907,24837,0
2010-03-16,10.9,10.948,10.789,10.948,7670,0
2010-03-17,10.948,11.022,10.915,10.988,13623,0
2010-03-18,10.564,11.054,10.546,10.995,10428,0
2010-03-19,11.09,11.646,10.751,11.6,49871,0
2010-03-22,11.495,11.759,11.371,11.752,26316,0
2010-03-23,11.5,11.737,11.194,11.612,34762,0
2010-03-24,11.575,11.752,11.341,11.436,30095,0
2010-03-25,11.463,11.752,11.463,11.575,6014,0
2010-03-26,11.605,11.605,11.3,11.35,7996,0
2010-03-29,11.575,11.744,11.382,11.633,16250,0
2010-03-30,11.723,11.949,11.723,11.949,31193,0
2010-03-31,11.788,11.796,11.625,11.714,21992,0
2010-04-01,11.766,11.788,11.592,11.788,13036,0
2010-04-05,11.899,11.899,11.495,11.773,27635,0
2010-04-06,11.552,11.759,11.404,11.646,22297,0
2010-04-07,11.6,11.759,11.5,11.6,34297,0
2010-04-08,11.516,11.575,11.413,11.459,13329,0
2010-04-09,11.48,11.592,11.404,11.567,19471,0
2010-04-12,11.612,11.612,11.075,11.201,25263,0
2010-04-13,11.208,11.5,11.142,11.452,22409,0
2010-04-14,11.488,11.488,11.268,11.463,25610,0
2010-04-15,11.42,11.825,11.42,11.817,11763,0
2010-04-16,11.804,11.832,11.7,11.723,28246,0
2010-04-19,11.773,11.773,11.523,11.592,5268,0
2010-04-20,11.685,11.905,11.552,11.892,11971,0
2010-04-21,11.905,11.905,11.68,11.832,10317,0
2010-04-22,11.714,11.892,11.68,11.877,20143,0
2010-04-23,11.796,11.796,11.512,11.796,42005,0
2010-04-26,11.817,11.905,11.538,11.811,19691,0
2010-04-27,11.723,11.868,11.56,11.56,13798,0
2010-04-28,11.612,11.685,11.324,11.48,7972,0
2010-04-29,11.545,11.7,11.436,11.68,9833,0
2010-04-30,11.714,11.759,11.6,11.68,19108,0
2010-05-03,11.646,11.752,11.48,11.737,15192,0
2010-05-04,11.567,11.612,11.098,11.252,33803,0
2010-05-05,11.382,11.382,10.817,10.817,16828,0
2010-05-06,10.782,10.789,10.296,10.398,24386,0
2010-05-07,10.428,11.09,10.14,10.195,23132,0
2010-05-10,10.546,11.054,10.317,11.054,22352,0
2010-05-11,10.923,11.744,10.923,11.744,11404,0
2010-05-12,11.744,12.03,11.429,12.022,29792,0
2010-05-13,11.941,11.941,11.389,11.779,8321,0
2010-05-14,11.685,11.817,11.48,11.817,15492,0
2010-05-17,11.899,11.899,11.509,11.728,13805,0
2010-05-18,11.934,11.934,11.316,11.333,8471,0
2010-05-19,11.324,11.404,11.061,11.068,17022,0
2010-05-20,10.789,10.988,10.398,10.42,19964,0
2010-05-21,10.288,10.736,10.288,10.657,29219,0
2010-05-24,10.657,10.884,10.508,10.531,11141,0
2010-05-25,10.288,10.702,10.288,10.61,16778,0
2010-05-26,10.817,11.104,10.508,10.508,18463,0
2010-05-27,10.804,10.855,10.564,10.841,19540,0
2010-05-28,10.789,11.208,10.714,10.817,13424,0
2010-06-01,10.744,10.957,10.487,10.493,25124,0
2010-06-02,10.61,10.892,10.508,10.861,12600,0
2010-06-03,10.929,11.243,10.923,11.104,12842,0
2010-06-04,10.796,11.016,10.107,10.18,37547,0
2010-06-07,10.208,10.555,10.188,10.259,31705,0
2010-06-08,10.368,10.452,10.18,10.341,29216,0
2010-06-09,10.48,10.5,10.253,10.341,29223,0
2010-06-10,10.458,10.657,10.222,10.452,23795,0
2010-06-11,10.444,10.452,10.201,10.444,15806,0
2010-06-14,10.583,10.751,10.229,10.28,9460,0
2010-06-15,10.406,10.714,10.305,10.694,15463,0
2010-06-16,10.577,10.707,10.473,10.679,12716,0
2010-06-17,10.744,10.929,10.687,10.876,10430,0
2010-06-18,10.965,11.222,10.687,11.201,60949,0
2010-06-21,11.333,11.333,10.811,11.061,18333,0
2010-06-22,11.142,11.341,10.744,10.744,10373,0
2010-06-23,10.929,11.031,10.876,11.031,9190,0
2010-06-24,10.923,11.046,10.679,10.679,13326,0
2010-06-25,10.759,10.759,9.658,9.658,312053,0
2010-06-28,9.951,10.052,9.81,9.856,52286,0
2010-06-29,9.776,9.819,9.605,9.729,51437,0
2010-06-30,9.759,9.915,9.635,9.65,33765,0
2010-07-01,9.617,9.738,9.3852,9.3852,23924,0
2010-07-02,9.4792,9.605,9.2671,9.2895,20005,0
2010-07-06,9.4225,9.4653,9.0981,9.1049,18876,0
2010-07-07,9.1786,9.3256,9.1125,9.3109,41939,0
2010-07-08,9.4225,9.4225,9.1709,9.3547,31531,0
2010-07-09,9.1125,9.754,9.1125,9.729,30303,0
2010-07-12,9.583,9.625,9.4435,9.4435,10144,0
2010-07-13,9.539,9.951,9.539,9.907,37484,0
2010-07-14,9.9,9.956,9.754,9.841,22765,0
2010-07-15,9.569,9.863,9.533,9.754,14163,0
2010-07-16,9.658,9.658,9.0161,9.076,33876,0
2010-07-19,9.1287,9.4079,9.1125,9.223,14273,0
2010-07-20,9.0981,9.533,9.0981,9.525,11400,0
2010-07-21,9.592,9.713,9.0895,9.0895,13072,0
2010-07-22,9.4871,9.988,9.4871,9.922,45266,0
2010-07-23,9.849,10.428,9.841,10.42,16372,0
2010-07-26,10.436,10.436,10.188,10.268,28736,0
2010-07-27,10.361,10.361,10.107,10.188,25714,0
2010-07-28,10.155,10.305,10.14,10.201,23198,0
2010-07-29,10.311,10.348,10.018,10.311,20120,0
2010-07-30,10.076,10.473,10.076,10.288,15430,0
2010-08-02,10.473,10.531,10.268,10.348,20721,0
2010-08-03,10.348,10.458,10.214,10.214,18843,0
2010-08-04,10.296,10.5,10.296,10.444,8197,0
2010-08-05,10.452,10.452,10.274,10.274,5279,0
2010-08-06,10.253,10.398,10.114,10.305,12686,0
2010-08-09,10.458,10.642,10.398,10.635,9332,0
2010-08-10,10.487,10.642,10.288,10.473,16180,0
2010-08-11,10.288,10.428,9.803,9.833,28713,0
2010-08-12,9.69,10.039,9.69,9.907,39507,0
2010-08-13,9.849,9.885,9.625,9.634,28612,0
2010-08-16,9.634,9.885,9.634,9.833,13107,0
2010-08-17,9.868,9.956,9.776,9.956,26945,0
2010-08-18,9.769,9.81,9.69,9.803,12327,0
2010-08-19,9.738,9.78,9.553,9.553,42496,0
2010-08-20,9.553,9.682,9.4147,9.4584,28401,0
2010-08-23,9.4653,9.539,9.4514,9.4514,31450,0
2010-08-24,9.4079,9.518,9.4079,9.4355,24900,0
2010-08-25,9.4079,9.545,9.4079,9.539,38419,0
2010-08-26,9.518,9.539,9.4225,9.4225,13054,0
2010-08-27,9.553,9.64,9.4514,9.64,25340,0
2010-08-30,9.658,9.841,9.6,9.674,24790,0
2010-08-31,9.691,10.001,9.691,9.7,16055,0
2010-09-01,9.863,9.863,9.553,9.713,22608,0
2010-09-02,9.803,9.892,9.763,9.863,7639,0
2010-09-03,9.937,10.003,9.769,10.003,9250,0
2010-09-07,10.032,10.039,9.6,9.6,16273,0
2010-09-08,9.634,9.796,9.634,9.787,13654,0
2010-09-09,9.787,9.833,9.69,9.69,4936,0
2010-09-10,9.746,9.746,9.634,9.693,14937,0
2010-09-13,9.649,9.833,9.625,9.81,18212,0
2010-09-14,9.682,9.796,9.682,9.769,12648,0
2010-09-15,9.713,9.826,9.706,9.803,7204,0
2010-09-16,9.763,9.907,9.64,9.665,8361,0
2010-09-17,9.796,9.907,9.682,9.803,35681,0
2010-09-20,9.803,9.988,9.769,9.892,30844,0
2010-09-21,9.922,9.988,9.754,9.754,10408,0
2010-09-22,9.763,9.819,9.674,9.706,11120,0
2010-09-23,9.674,9.849,9.553,9.553,10609,0
2010-09-24,9.699,10.009,9.634,10.009,17350,0
2010-09-27,10.039,10.259,10.018,10.039,8305,0
2010-09-28,10.127,10.214,10.052,10.208,23824,0
2010-09-29,10.208,10.208,9.945,10.208,20257,0
2010-09-30,10.209,10.209,9.985,10.164,18195,0
2010-10-01,10.214,10.28,10.018,10.237,33191,0
2010-10-04,10.148,10.148,9.849,10.009,17960,0
2010-10-05,10.14,10.14,9.951,10.068,32752,0
2010-10-06,10.068,10.068,9.885,9.988,14000,0
2010-10-07,10.084,10.084,9.849,9.988,13076,0
2010-10-08,10.018,10.12,9.863,10.076,25503,0
2010-10-11,10.039,10.12,10.039,10.039,4985,0
2010-10-12,9.965,10.091,9.928,10.06,7772,0
2010-10-13,10.084,10.214,10.084,10.201,15259,0
2010-10-14,10.009,10.268,9.951,10.237,14461,0
2010-10-15,10.288,10.466,10.268,10.415,32112,0
2010-10-18,10.444,10.444,10.14,10.348,8885,0
2010-10-19,10.164,10.317,9.928,9.996,19697,0
2010-10-20,10.076,10.361,10.076,10.334,7647,0
2010-10-21,10.354,10.516,10.148,10.214,15681,0
2010-10-22,10.214,10.384,10.155,10.384,9587,0
2010-10-25,10.428,10.428,10.003,10.245,28336,0
2010-10-26,10.155,10.348,10.155,10.341,7318,0
2010-10-27,10.28,10.296,10.039,10.052,13863,0
2010-10-28,10.164,10.164,9.951,9.996,7605,0
2010-10-29,9.995,10.308,9.995,10.201,13132,0
2010-11-01,10.326,10.392,9.868,9.945,13949,0
2010-11-02,10.099,10.245,10.032,10.237,14038,0
2010-11-03,10.237,10.305,10.14,10.305,18091,0
2010-11-04,10.368,10.847,10.317,10.847,38323,0
2010-11-05,10.884,10.915,10.583,10.876,16111,0
2010-11-08,10.876,10.907,10.707,10.766,5458,0
2010-11-09,10.702,10.804,10.67,10.721,13226,0
2010-11-10,10.766,10.811,10.538,10.702,18817,0
2010-11-11,10.59,10.796,10.59,10.694,5510,0
2010-11-12,10.57,10.603,10.42,10.546,12137,0
2010-11-15,10.657,10.714,10.531,10.679,5528,0
2010-11-16,10.635,10.744,10.546,10.61,15185,0
2010-11-17,10.444,10.744,10.444,10.714,5914,0
2010-11-18,10.833,10.833,10.473,10.603,9505,0
2010-11-19,10.626,10.657,10.583,10.657,12476,0
2010-11-22,10.59,10.59,10.188,10.42,18659,0
2010-11-23,10.274,10.274,10.14,10.148,8990,0
2010-11-24,10.436,10.444,10.274,10.436,9012,0
2010-11-26,10.406,10.406,10.348,10.348,2678,0
2010-11-29,10.326,10.466,10.288,10.458,4311,0
2010-11-30,10.469,10.469,10.222,10.282,9820,0
2010-12-01,10.493,10.626,10.493,10.583,23946,0
2010-12-02,10.649,10.649,10.508,10.583,6725,0
2010-12-03,10.564,10.635,10.555,10.583,10076,0
2010-12-06,10.531,10.789,10.531,10.751,20242,0
2010-12-07,10.759,10.833,10.48,10.804,35296,0
2010-12-08,10.841,10.841,10.635,10.702,5118,0
2010-12-09,10.729,10.782,10.635,10.751,14780,0
2010-12-10,10.796,10.965,10.714,10.965,20913,0
2010-12-13,11.022,11.061,10.929,11.003,10381,0
2010-12-14,11.061,11.134,10.796,11.083,12205,0
2010-12-15,11.162,11.178,11.016,11.142,6687,0
2010-12-16,11.178,11.6,11.162,11.516,23429,0
2010-12-17,11.289,11.404,11.162,11.307,40759,0
2010-12-20,11.341,11.516,11.275,11.436,18488,0
2010-12-21,11.459,11.459,11.17,11.3,19146,0
2010-12-22,11.371,11.509,11.371,11.488,7002,0
2010-12-23,11.5,11.5,11.452,11.488,4148,0
2010-12-27,11.62,11.714,11.463,11.714,10267,0
2010-12-28,11.707,11.707,11.612,11.68,9232,0
2010-12-29,11.682,11.755,11.613,11.648,10276,0
2010-12-30,11.689,11.689,11.551,11.551,9743,0
2010-12-31,11.542,11.611,11.542,11.604,16241,0
2011-01-03,11.685,11.723,11.612,11.655,44274,0
2011-01-04,11.583,11.583,11.452,11.463,13257,0
2011-01-05,11.48,11.5,11.289,11.341,23900,0
2011-01-06,11.3,11.612,11.275,11.605,27329,0
2011-01-07,11.429,11.488,11.243,11.281,15384,0
2011-01-10,11.208,11.404,11.208,11.324,6759,0
2011-01-11,11.341,11.685,11.341,11.625,11694,0
2011-01-12,11.723,11.723,11.275,11.583,20304,0
2011-01-13,11.516,11.62,11.436,11.436,4103,0
2011-01-14,11.545,11.671,11.545,11.655,12047,0
2011-01-18,11.685,11.723,11.516,11.638,9955,0
2011-01-19,11.671,11.685,11.429,11.429,17010,0
2011-01-20,11.429,11.68,11.201,11.201,11513,0
2011-01-21,11.26,11.35,10.876,11.119,22155,0
2011-01-24,11.162,11.17,11.104,11.104,5699,0
2011-01-25,11.098,11.17,11.031,11.104,16288,0
2011-01-26,11.09,11.396,11.09,11.376,15683,0
2011-01-27,11.7,11.7,11.341,11.436,8932,0
2011-01-28,11.444,11.444,10.597,10.679,29144,0
2011-01-31,10.806,11.052,10.806,10.852,28945,0
2011-02-01,10.981,11.243,10.876,11.187,9101,0
2011-02-02,11.112,11.228,10.973,11.054,4668,0
2011-02-03,11.222,11.222,10.907,10.981,2729,0
2011-02-04,10.923,11.022,10.687,10.766,10981,0
2011-02-07,10.729,10.988,10.729,10.841,8237,0
2011-02-08,10.782,10.782,10.564,10.751,10605,0
2011-02-09,10.679,10.934,10.564,10.744,19564,0
2011-02-10,10.707,11.17,10.657,10.751,11913,0
2011-02-11,10.679,10.855,10.657,10.855,6665,0
2011-02-14,10.855,10.861,10.744,10.759,2644,0
2011-02-15,10.687,10.817,10.626,10.635,7541,0
2011-02-16,10.597,10.744,10.59,10.744,4508,0
2011-02-18,10.876,10.957,10.833,10.884,6334,0
2011-02-22,10.833,10.876,10.555,10.577,17939,0
2011-02-23,10.626,10.811,10.564,10.564,10370,0
2011-02-24,10.57,10.855,10.57,10.804,18178,0
2011-02-25,10.597,11.022,10.597,11.022,11278,0
2011-02-28,10.946,11.04,10.721,10.736,25364,0
2011-03-01,10.791,10.871,10.678,10.678,16484,0
2011-03-02,10.73,10.791,10.589,10.745,8251,0
2011-03-03,10.707,10.871,10.694,10.827,12604,0
2011-03-04,10.804,10.804,10.729,10.744,6341,0
2011-03-07,10.766,10.811,10.635,10.635,14570,0
2011-03-08,10.597,10.826,10.597,10.804,9576,0
2011-03-09,10.774,10.876,10.702,10.876,5202,0
2011-03-10,10.702,10.702,10.41,10.41,16757,0
2011-03-11,10.432,10.61,10.432,10.582,15604,0
2011-03-14,10.531,10.57,10.354,10.361,10890,0
2011-03-15,10.259,10.334,10.114,10.127,19286,0
2011-03-16,10.155,10.173,9.849,9.937,18236,0
2011-03-17,10.038,10.14,9.955,10.031,17430,0
2011-03-18,10.099,10.238,10.024,10.189,59152,0
2011-03-21,10.247,10.396,10.189,10.396,10527,0
2011-03-22,10.329,10.561,10.299,10.513,12193,0
2011-03-23,10.48,10.841,10.48,10.841,12298,0
2011-03-24,10.847,10.941,10.635,10.841,69013,0
2011-03-25,10.863,11.235,10.85,11.214,15113,0
2011-03-28,11.013,11.058,10.977,10.984,18730,0
2011-03-29,10.903,11.065,10.895,11.036,11248,0
2011-03-30,11.243,11.308,11.153,11.308,11126,0
2011-03-31,11.24,11.249,11.134,11.211,30956,0
2011-04-01,11.2,11.289,11.177,11.26,16556,0
2011-04-04,11.372,11.447,11.252,11.438,8978,0
2011-04-05,11.372,11.46,11.366,11.46,4397,0
2011-04-06,11.466,11.885,11.372,11.692,55877,0
2011-04-07,11.549,11.652,11.282,11.474,10633,0
2011-04-08,11.589,11.589,11.186,11.186,6146,0
2011-04-11,11.2,11.2,10.855,10.871,16072,0
2011-04-12,10.855,10.903,10.641,10.641,10076,0
2011-04-13,10.783,10.783,10.424,10.522,20889,0
2011-04-14,10.497,10.569,10.463,10.497,9760,0
2011-04-15,10.775,10.835,10.456,10.819,20502,0
2011-04-18,10.702,10.702,10.497,10.544,8427,0
2011-04-19,10.634,10.634,10.478,10.505,13511,0
2011-04-20,10.714,10.722,10.463,10.505,12402,0
2011-04-21,10.536,10.664,10.497,10.553,9323,0
2011-04-25,10.569,10.575,10.497,10.561,5359,0
2011-04-26,10.575,11.007,10.575,10.969,20022,0
2011-04-27,10.926,10.984,10.886,10.984,10201,0
2011-04-28,10.984,10.984,10.804,10.96,10341,0
2011-04-29,10.986,11.103,10.925,11.055,19740,0
2011-05-02,11.14,11.161,10.96,10.96,10608,0
2011-05-03,10.977,11.043,10.694,10.694,7284,0
2011-05-04,10.722,10.722,10.418,10.432,14494,0
2011-05-05,10.469,10.561,10.41,10.424,18859,0
2011-05-06,10.448,10.835,10.357,10.424,9211,0
2011-05-09,10.44,10.575,10.418,10.544,11329,0
2011-05-10,10.478,10.648,10.478,10.648,6661,0
2011-05-11,10.582,10.641,10.505,10.505,9731,0
2011-05-12,10.497,10.582,10.497,10.569,2296,0
2011-05-13,10.528,10.569,10.424,10.424,10517,0
2011-05-16,10.44,10.569,10.344,10.344,29230,0
2011-05-17,10.41,10.767,10.338,10.664,16431,0
2011-05-18,10.648,10.819,10.61,10.819,9684,0
2011-05-19,10.76,10.871,10.707,10.767,8730,0
2011-05-20,10.678,10.694,10.522,10.522,17119,0
2011-05-23,10.44,10.589,10.44,10.478,9955,0
2011-05-24,10.569,10.582,10.344,10.365,21035,0
2011-05-25,10.338,10.722,10.338,10.641,10430,0
2011-05-26,10.575,10.767,10.536,10.767,8244,0
2011-05-27,10.722,10.722,10.61,10.657,3956,0
2011-05-31,10.815,10.844,10.668,10.76,12934,0
2011-06-01,10.798,10.798,10.329,10.344,15953,0
2011-06-02,10.432,10.722,10.432,10.469,5229,0
2011-06-03,10.497,10.513,10.351,10.403,14311,0
2011-06-06,10.424,10.44,10.282,10.299,18950,0
2011-06-07,10.413,10.607,10.331,10.452,10231,0
2011-06-08,10.459,10.686,10.39,10.494,18753,0
2011-06-09,10.427,10.579,10.367,10.398,13195,0
2011-06-10,10.374,10.459,10.284,10.284,18061,0
2011-06-13,10.387,10.41,10.29,10.29,18725,0
2011-06-14,10.41,10.625,10.357,10.61,24486,0
2011-06-15,10.497,10.522,10.27,10.365,19167,0
2011-06-16,10.452,10.615,10.427,10.444,18877,0
2011-06-17,10.502,10.701,10.459,10.533,37347,0
2011-06-20,10.544,10.752,10.505,10.561,28286,0
2011-06-21,10.686,10.912,10.579,10.759,37246,0
2011-06-22,10.729,10.85,10.579,10.579,10718,0
2011-06-23,10.481,11.13,10.481,11.009,16620,0
2011-06-24,11.069,11.069,10.721,10.85,87374,0
2011-06-27,10.857,11.158,10.775,11.122,12530,0
2011-06-28,11.122,11.221,10.98,11.191,14737,0
2011-06-29,11.25,11.25,10.928,11.113,29625,0
2011-06-30,11.171,11.171,10.909,11.064,32629,0
2011-07-01,11.113,11.165,11.054,11.113,15362,0
2011-07-05,11.092,11.092,10.896,11.062,22945,0
2011-07-06,11.031,11.145,10.92,11.069,20765,0
2011-07-07,11.084,11.267,11.016,11.198,38083,0
2011-07-08,11.092,11.165,11.04,11.101,7513,0
2011-07-11,11.069,11.3,10.904,11.016,45220,0
2011-07-12,11.022,11.225,11.022,11.158,14695,0
2011-07-13,11.3,11.3,11.145,11.198,9692,0
2011-07-14,11.145,11.259,11.13,11.174,6458,0
2011-07-15,11.206,11.288,11.174,11.214,17878,0
2011-07-18,11.225,11.234,11.113,11.183,8012,0
2011-07-19,11.191,11.3,10.932,11.288,37695,0
2011-07-20,11.234,11.3,11.062,11.241,27374,0
2011-07-21,11.259,11.544,11.198,11.514,22313,0
2011-07-22,11.514,11.514,11.316,11.343,19368,0
2011-07-25,11.241,11.499,11.165,11.165,10379,0
2011-07-26,11.234,11.242,11.144,11.151,11280,0
2011-07-27,11.145,11.366,10.819,10.864,49506,0
2011-07-28,10.873,11.077,10.767,11.054,14007,0
2011-07-29,10.891,11.374,10.891,11.112,13308,0
2011-08-01,11.234,11.3,10.963,11.047,19559,0
2011-08-02,10.984,11.276,10.852,10.866,47098,0
2011-08-03,10.805,11.062,10.759,10.92,7006,0
2011-08-04,10.805,11.009,10.721,10.721,26097,0
2011-08-05,10.857,10.857,10.567,10.6,12368,0
2011-08-08,10.452,10.752,9.801,9.801,41455,0
2011-08-09,9.825,10.955,9.825,10.955,66142,0
2011-08-10,10.549,10.686,10.188,10.247,20818,0
2011-08-11,10.452,10.669,9.998,10.435,51507,0
2011-08-12,10.502,10.502,9.998,10.013,10132,0
2011-08-15,10.216,10.686,10.013,10.113,34942,0
2011-08-16,9.915,10.188,9.868,9.922,30509,0
2011-08-17,10.125,10.216,9.967,10.113,12224,0
2011-08-18,9.907,9.953,9.724,9.724,34395,0
2011-08-19,9.618,9.892,9.618,9.635,14863,0
2011-08-22,9.915,9.915,9.591,9.65,14736,0
2011-08-23,9.659,10.118,9.618,9.958,73427,0
2011-08-24,9.816,10.54,9.816,10.494,13585,0
2011-08-25,10.526,10.549,10.081,10.113,11517,0
2011-08-26,9.99,10.291,9.839,10.18,8583,0
2011-08-29,10.277,10.791,10.277,10.775,16687,0
2011-08-30,10.632,10.677,10.23,10.567,10376,0
2011-08-31,10.59,10.675,10.039,10.095,28871,0
2011-09-01,10.147,10.331,9.676,9.816,25396,0
2011-09-02,9.71,9.814,9.3178,9.3178,30249,0
2011-09-06,8.999,10.062,8.9916,9.887,22409,0
2011-09-07,9.887,10.341,9.849,10.062,26004,0
2011-09-08,10.095,10.095,9.519,9.64,14068,0
2011-09-09,9.557,9.557,9.2739,9.2973,26433,0
2011-09-12,9.2423,9.613,9.1593,9.5,9701,0
2011-09-13,9.544,9.708,9.4613,9.618,10516,0
2011-09-14,9.884,10.374,9.742,10.374,30144,0
2011-09-15,10.374,10.374,9.778,10.139,18999,0
2011-09-16,10.046,10.302,10.032,10.263,34264,0
2011-09-19,9.816,10.035,9.816,9.9,10040,0
2011-09-20,10.013,10.013,9.635,9.65,13621,0
2011-09-21,9.635,9.759,8.9876,9.002,22774,0
2011-09-22,9.0549,9.3714,8.8203,9.2066,37970,0
2011-09-23,9.219,9.785,9.219,9.633,18369,0
2011-09-26,9.3197,9.809,9.3197,9.733,5752,0
2011-09-27,9.941,10.215,9.774,10.215,27125,0
2011-09-28,10.208,10.23,9.742,9.742,22190,0
2011-09-29,10.002,10.002,9.504,9.818,11915,0
2011-09-30,9.677,9.886,9.4842,9.501,26125,0
2011-10-03,9.535,9.604,9.0049,9.0748,58211,0
2011-10-04,9.1287,9.581,9.0435,9.4871,60094,0
2011-10-05,9.581,9.733,9.4792,9.649,30556,0
2011-10-06,9.4643,9.611,9.4265,9.604,17672,0
2011-10-07,9.565,9.565,9.3197,9.3655,26940,0
2011-10-10,9.4713,9.695,9.3567,9.675,29819,0
2011-10-11,9.657,9.657,9.4265,9.657,20536,0
2011-10-12,9.657,9.878,9.633,9.779,26218,0
2011-10-13,9.766,9.986,9.766,9.986,10067,0
2011-10-14,10.039,10.462,9.87,10.462,24398,0
2011-10-17,10.308,10.308,9.849,9.986,22705,0
2011-10-18,10.195,10.498,10.032,10.422,28985,0
2011-10-19,10.255,10.422,9.986,10.053,13633,0
2011-10-20,10.111,10.278,10.026,10.222,22311,0
2011-10-21,10.485,10.776,10.238,10.63,42036,0
2011-10-24,10.498,11.06,10.469,11.06,26826,0
2011-10-25,10.923,10.923,10.377,10.478,23718,0
2011-10-26,10.713,10.907,10.564,10.815,31540,0
2011-10-27,11.112,11.673,10.806,11.534,84366,0
2011-10-28,11.38,11.611,11.251,11.564,18201,0
2011-10-31,11.306,11.459,11.024,11.024,22719,0
2011-11-01,10.768,11.06,10.247,10.408,27813,0
2011-11-02,10.638,10.852,10.638,10.791,14008,0
2011-11-03,10.76,11.242,10.76,11.151,23670,0
2011-11-04,11.04,11.04,10.876,10.925,5093,0
2011-11-07,10.829,10.829,10.592,10.701,6407,0
2011-11-08,10.685,10.935,10.606,10.882,9570,0
2011-11-09,10.577,10.668,10.153,10.263,30299,0
2011-11-10,10.469,10.523,10.302,10.377,10742,0
2011-11-11,10.416,11.369,10.408,10.768,51485,0
2011-11-14,10.745,10.745,10.408,10.478,18239,0
2011-11-15,10.577,10.852,10.577,10.838,10461,0
2011-11-16,10.662,10.882,10.577,10.577,8872,0
2011-11-17,10.621,10.815,10.546,10.613,11870,0
2011-11-18,10.592,10.874,10.592,10.621,19096,0
2011-11-21,10.523,10.523,10.208,10.23,8633,0
2011-11-22,10.271,10.57,10.271,10.498,9015,0
2011-11-23,10.447,10.498,10.103,10.238,47399,0
2011-11-25,10.103,10.455,10.002,10.145,10783,0
2011-11-28,10.469,10.844,10.368,10.706,23324,0
2011-11-29,10.713,10.923,10.498,10.498,14347,0
2011-11-30,10.821,11.129,10.791,11.129,45614,0
2011-12-01,10.776,11.174,10.621,10.968,16544,0
2011-12-02,11.174,11.174,10.852,10.984,9594,0
2011-12-05,11.191,11.251,10.844,11.174,22940,0
2011-12-06,11.134,11.374,11.134,11.374,14381,0
2011-12-07,11.195,11.266,10.909,11.162,19181,0
2011-12-08,10.937,10.937,10.535,10.569,19149,0
2011-12-09,10.684,11.345,10.675,11.219,15783,0
2011-12-12,10.923,11.112,10.821,10.93,14782,0
2011-12-13,11.067,11.112,10.729,10.752,14426,0
2011-12-14,10.806,10.984,10.706,10.935,8336,0
2011-12-15,11.052,11.309,10.821,11.234,19932,0
2011-12-16,11.38,11.42,11.109,11.266,48628,0
2011-12-19,11.402,11.459,11.121,11.136,15181,0
2011-12-20,11.444,11.872,11.301,11.872,35010,0
2011-12-21,11.804,12.032,11.542,12.032,11842,0
2011-12-22,12.101,12.179,11.901,12.119,5003,0
2011-12-23,12.158,12.227,12.01,12.21,5286,0
2011-12-27,12.149,12.149,11.776,11.861,10984,0
2011-12-28,11.593,11.754,11.498,11.505,7886,0
2011-12-29,11.536,11.847,11.536,11.839,7428,0
2011-12-30,11.779,11.881,11.673,11.779,12294,0
2012-01-03,11.973,12.335,11.924,12.329,69209,0
2012-01-04,12.188,12.405,12.064,12.253,5185,0
2012-01-05,12.173,12.392,12.142,12.367,5184,0
2012-01-06,12.314,12.413,12.101,12.166,12927,0
2012-01-09,12.126,12.321,12.08,12.158,10780,0
2012-01-10,12.258,12.258,12.088,12.166,16755,0
2012-01-11,12.142,12.235,12.05,12.219,6640,0
2012-01-12,12.119,12.279,12.064,12.219,6532,0
2012-01-13,12.041,12.134,11.947,11.979,7805,0
2012-01-17,11.693,12.134,11.134,11.901,15377,0
2012-01-18,11.847,12.314,11.847,12.272,8894,0
2012-01-19,12.064,12.258,11.793,12.235,4799,0
2012-01-20,12.024,12.398,12.024,12.375,11682,0
2012-01-23,12.158,12.296,12.158,12.253,2917,0
2012-01-24,12.219,12.384,12.149,12.335,12780,0
2012-01-25,12.375,12.413,12.258,12.413,12838,0
2012-01-26,12.202,12.413,12.126,12.305,17881,0
2012-01-27,12.179,12.493,12.149,12.413,10407,0
2012-01-30,12.196,12.42,12.196,12.42,4822,0
2012-01-31,12.423,12.526,12.396,12.401,19209,0
2012-02-01,12.469,12.608,12.375,12.592,33439,0
2012-02-02,12.469,12.608,12.451,12.569,8987,0
2012-02-03,12.608,12.707,12.451,12.677,37727,0
2012-02-06,12.63,12.661,12.435,12.498,14556,0
2012-02-07,12.506,12.575,12.451,12.451,2966,0
2012-02-08,12.443,12.443,12.235,12.384,9916,0
2012-02-09,12.335,12.392,12.321,12.329,3528,0
2012-02-10,12.235,12.314,12.072,12.072,3389,0
2012-02-13,12.235,12.329,12.158,12.329,4669,0
2012-02-14,12.202,12.202,11.908,12.001,12193,0
2012-02-15,11.988,12.21,11.693,11.738,27127,0
2012-02-16,11.916,12.245,11.879,12.188,6554,0
2012-02-17,12.11,12.202,12.024,12.024,7315,0
2012-02-21,12.015,12.064,11.815,11.824,7564,0
2012-02-22,11.783,11.979,11.669,11.693,18685,0
2012-02-23,11.824,11.988,11.793,11.988,10375,0
2012-02-24,11.932,11.956,11.793,11.824,4734,0
2012-02-27,11.738,11.924,11.738,11.924,1650,0
2012-02-28,11.776,11.947,11.776,11.894,2669,0
2012-02-29,11.908,11.974,11.542,11.636,15001,0
2012-03-01,11.73,11.754,11.544,11.544,11552,0
2012-03-02,11.653,11.653,10.859,10.995,36069,0
2012-03-05,10.994,11.126,10.979,11.126,1694,0
2012-03-06,10.987,10.995,10.908,10.925,12832,0
2012-03-07,10.901,11.135,10.901,11.135,13102,0
2012-03-08,11.228,11.228,10.954,11.165,8611,0
2012-03-09,11.224,11.374,11.109,11.335,9014,0
2012-03-12,11.52,11.584,11.374,11.498,3682,0
2012-03-13,11.651,11.824,11.559,11.815,13744,0
2012-03-14,11.783,11.783,11.289,11.651,6923,0
2012-03-15,11.642,11.714,11.466,11.693,7157,0
2012-03-16,11.608,11.898,11.551,11.608,42364,0
2012-03-19,11.636,11.793,11.453,11.707,15125,0
2012-03-20,11.575,11.678,11.453,11.536,8813,0
2012-03-21,11.593,11.629,11.483,11.536,5267,0
2012-03-22,11.445,11.466,11.258,11.345,11258,0
2012-03-23,11.384,11.544,11.378,11.535,7423,0
2012-03-26,11.68,11.977,11.535,11.944,25928,0
2012-03-27,11.999,12.04,11.623,11.749,17434,0
2012-03-28,11.773,11.773,11.567,11.741,13339,0
2012-03-29,11.63,11.914,11.585,11.709,7939,0
2012-03-30,11.847,11.847,11.505,11.505,32481,0
2012-04-02,11.535,11.857,11.473,11.85,16419,0
2012-04-03,11.844,12.063,11.844,11.953,10740,0
2012-04-04,11.857,11.857,11.452,11.473,10862,0
2012-04-05,11.482,11.544,11.314,11.366,1846,0
2012-04-09,11.199,11.199,10.766,10.782,30287,0
2012-04-10,10.829,11.065,10.726,10.774,43402,0
2012-04-11,10.931,10.987,10.726,10.971,17080,0
2012-04-12,10.944,11.088,10.944,11.065,12495,0
2012-04-13,11.003,11.033,10.867,10.867,22646,0
2012-04-16,10.954,11.088,10.925,11.072,6750,0
2012-04-17,11.206,11.459,11.165,11.278,8445,0
2012-04-18,11.151,11.206,11.072,11.199,9408,0
2012-04-19,11.144,11.384,10.726,10.758,21963,0
2012-04-20,11.206,11.332,11.041,11.245,20230,0
2012-04-23,11.104,11.278,11.104,11.199,21623,0
2012-04-24,11.158,11.314,11.158,11.314,5338,0
2012-04-25,11.464,11.529,11.323,11.419,18356,0
2012-04-26,11.393,11.551,11.278,11.473,7179,0
2012-04-27,11.452,11.52,11.358,11.452,11626,0
2012-04-30,11.464,11.464,11.254,11.4,12761,0
2012-05-01,11.372,11.529,11.278,11.393,21564,0
2012-05-02,11.27,11.497,11.27,11.4,14248,0
2012-05-03,11.351,11.497,11.151,11.199,12327,0
2012-05-04,11.144,11.199,10.844,10.853,14210,0
2012-05-07,10.893,11.165,10.537,11.003,8340,0
2012-05-08,10.875,11.165,10.875,11.135,5129,0
2012-05-09,10.954,11.192,10.954,11.104,5594,0
2012-05-10,11.199,11.351,11.144,11.263,5061,0
2012-05-11,11.206,11.378,10.995,11.065,13564,0
2012-05-14,10.908,11.081,10.766,10.782,15305,0
2012-05-15,10.615,10.937,10.615,10.766,9851,0
2012-05-16,10.782,11.041,10.782,10.798,9342,0
2012-05-17,10.805,10.925,10.805,10.821,11305,0
2012-05-18,10.791,10.979,10.766,10.931,28703,0
2012-05-21,11.314,11.323,10.971,11.306,15679,0
2012-05-22,11.278,11.358,10.962,11.003,7838,0
2012-05-23,10.987,11.27,10.758,11.135,33978,0
2012-05-24,11.214,11.245,10.867,11.112,5541,0
2012-05-25,11.151,11.351,11.049,11.049,7222,0
2012-05-29,11.214,11.214,11.01,11.072,4669,0
2012-05-30,11.01,11.081,10.884,10.962,10262,0
2012-05-31,10.971,11.384,10.971,11.158,25281,0
2012-06-01,10.962,11.27,10.624,10.649,12269,0
2012-06-04,10.766,11.104,10.718,10.893,5698,0
2012-06-05,10.917,11.24,10.917,11.146,10314,0
2012-06-06,11.232,11.593,11.232,11.593,17965,0
2012-06-07,11.671,11.75,11.441,11.75,20031,0
2012-06-08,11.686,11.756,11.393,11.756,10718,0
2012-06-11,11.787,11.866,11.559,11.559,39964,0
2012-06-12,11.608,11.805,11.535,11.779,15443,0
2012-06-13,11.914,12.179,11.844,12.125,45338,0
2012-06-14,12.101,12.558,12.04,12.496,16987,0
2012-06-15,12.497,12.575,12.125,12.521,44936,0
2012-06-18,12.488,12.496,12.307,12.465,16513,0
2012-06-19,12.465,12.715,12.396,12.715,37786,0
2012-06-20,12.637,12.676,12.465,12.628,4976,0
2012-06-21,12.606,12.692,12.415,12.591,22527,0
2012-06-22,12.68,13.705,12.352,13.674,256697,0
2012-06-25,13.365,13.444,13.205,13.299,33719,0
2012-06-26,13.133,13.365,13.128,13.365,33684,0
2012-06-27,13.356,13.513,13.229,13.435,15463,0
2012-06-28,13.365,13.365,13.205,13.285,11153,0
2012-06-29,13.361,13.438,13.218,13.361,33489,0
2012-07-02,13.388,13.435,13.293,13.365,27197,0
2012-07-03,13.395,13.513,13.316,13.513,6859,0
2012-07-05,13.459,13.459,13.356,13.412,8033,0
2012-07-06,13.293,13.395,12.974,13.236,48961,0
2012-07-09,13.17,13.356,13.17,13.27,4516,0
2012-07-10,13.331,13.331,12.783,13.17,16131,0
2012-07-11,13.277,13.365,12.951,13.085,40641,0
2012-07-12,13.039,13.425,13.039,13.388,14634,0
2012-07-13,13.277,13.624,13.22,13.459,59259,0
2012-07-16,13.356,13.513,13.26,13.26,2389,0
2012-07-17,13.316,13.435,13.068,13.307,44357,0
2012-07-18,13.22,13.498,13.22,13.498,10113,0
2012-07-19,13.476,13.506,13.158,13.307,8926,0
2012-07-20,13.277,13.404,13.158,13.197,14320,0
2012-07-23,13.022,13.229,12.925,13.005,10802,0
2012-07-24,13.189,13.197,12.741,12.895,7181,0
2012-07-25,13.048,13.119,12.759,12.768,19271,0
2012-07-26,13.053,13.26,12.831,13.06,5080,0
2012-07-27,12.864,13.506,12.776,13.484,13237,0
2012-07-30,13.435,13.435,12.989,13.165,4431,0
2012-07-31,13.18,13.523,13.148,13.356,13736,0
2012-08-01,13.371,13.513,13.039,13.039,20408,0
2012-08-02,12.798,13.133,12.735,12.807,26929,0
2012-08-03,12.895,13.307,12.872,13.293,33814,0
2012-08-06,13.03,13.444,12.966,13.236,10102,0
2012-08-07,13.316,13.388,12.959,13.26,25409,0
2012-08-08,13.22,13.388,13.129,13.205,6327,0
2012-08-09,13.165,13.347,12.974,13.133,37099,0
2012-08-10,13.022,13.26,12.963,13.085,25380,0
2012-08-13,13.076,13.277,12.997,13.205,37665,0
2012-08-14,13.316,13.316,12.966,13.022,16966,0
2012-08-15,13.005,13.068,12.903,13.039,10912,0
2012-08-16,13.053,13.197,12.974,13.197,24209,0
2012-08-17,13.133,13.347,13.093,13.316,21783,0
2012-08-20,13.323,13.323,13.119,13.205,12451,0
2012-08-21,13.316,13.404,13.18,13.212,43431,0
2012-08-22,13.212,13.323,12.966,13.229,22466,0
2012-08-23,13.158,13.307,13.035,13.128,35993,0
2012-08-24,13.068,13.244,12.974,13.22,12224,0
2012-08-27,13.189,13.197,12.974,13.06,21539,0
2012-08-28,13.048,13.197,12.934,13.085,31686,0
2012-08-29,12.974,13.148,12.916,13.1,9854,0
2012-08-30,12.959,13.11,12.916,13.005,9766,0
2012-08-31,13.053,13.189,13.014,13.06,5862,0
2012-09-04,13.11,13.27,12.942,13.22,26828,0
2012-09-05,13.27,13.307,13.048,13.26,36191,0
2012-09-06,13.285,13.444,13.139,13.444,34662,0
2012-09-07,13.435,13.435,13.197,13.395,11122,0
2012-09-10,13.236,13.371,13.158,13.285,18807,0
2012-09-11,13.165,13.323,13.119,13.299,13228,0
2012-09-12,13.356,13.435,13.14,13.435,17543,0
2012-09-13,13.412,13.88,13.299,13.705,46940,0
2012-09-14,13.791,13.898,13.395,13.785,34433,0
2012-09-17,13.674,13.818,13.617,13.746,17231,0
2012-09-18,13.767,13.854,13.682,13.809,13335,0
2012-09-19,13.89,13.906,13.593,13.809,31580,0
2012-09-20,13.767,13.906,13.617,13.651,17256,0
2012-09-21,13.898,14.143,13.785,14.143,55054,0
2012-09-24,14.064,14.708,14.064,14.587,34613,0
2012-09-25,14.595,15.074,14.428,14.644,70369,0
2012-09-26,14.644,14.93,14.333,14.509,50409,0
2012-09-27,14.621,14.621,14.348,14.499,13762,0
2012-09-28,14.405,14.405,13.767,13.95,34120,0
2012-10-01,14,14.42,13.89,14.204,16574,0
2012-10-02,14.086,14.212,13.936,14.152,26499,0
2012-10-03,14.209,14.268,14.066,14.066,9108,0
2012-10-04,14.066,14.339,13.961,14.053,14392,0
2012-10-05,14.008,14.066,13.961,13.97,10145,0
2012-10-08,13.863,14.001,13.791,13.791,15262,0
2012-10-09,14.081,14.081,13.801,13.872,15882,0
2012-10-10,13.937,14.044,13.776,14.017,18361,0
2012-10-11,14.171,14.171,13.711,14.097,12480,0
2012-10-12,14.059,14.235,13.801,14.017,21317,0
2012-10-15,14.017,14.088,13.863,14.066,9842,0
2012-10-16,14.115,14.404,14.017,14.195,30295,0
2012-10-17,14.268,14.268,14.139,14.243,5082,0
2012-10-18,14.251,14.251,13.881,13.881,8664,0
2012-10-19,13.834,13.923,13.271,13.31,65785,0
2012-10-22,13.318,13.44,13.129,13.172,6643,0
2012-10-23,13.085,13.785,13.039,13.141,40833,0
2012-10-24,13.166,13.172,13.053,13.053,2537,0
2012-10-25,13.141,13.326,13.12,13.231,7332,0
2012-10-26,13.502,13.511,13.048,13.245,15099,0
2012-10-31,13.294,13.493,13.223,13.245,11231,0
2012-11-01,13.223,13.827,12.949,13.481,82865,0
2012-11-02,13.489,13.489,12.945,12.959,23123,0
2012-11-05,13.004,13.159,12.498,12.636,23346,0
2012-11-06,12.676,12.901,12.306,12.523,14013,0
2012-11-07,12.506,12.506,11.654,11.872,48896,0
2012-11-08,11.936,12.145,11.654,11.654,24616,0
2012-11-09,11.889,12.244,11.654,12.032,22760,0
2012-11-12,12.433,12.667,12.433,12.523,8433,0
2012-11-13,12.493,12.791,11.943,12.476,12332,0
2012-11-14,12.476,12.702,12.352,12.352,10593,0
2012-11-15,12.306,12.579,12.073,12.073,16756,0
2012-11-16,12.272,12.272,11.51,11.961,70044,0
2012-11-19,12.122,12.52,12.032,12.338,22278,0
2012-11-20,12.272,12.323,12.129,12.194,13802,0
2012-11-21,12.252,12.418,12.05,12.05,23675,0
2012-11-23,12.112,12.169,12.057,12.122,13306,0
2012-11-26,12.169,12.252,12.041,12.138,10270,0
2012-11-27,12.122,12.217,12.041,12.065,14635,0
2012-11-28,11.903,12.057,11.903,12.041,13489,0
2012-11-29,12.194,12.194,11.999,12.015,15305,0
2012-11-30,11.912,12.057,11.863,12.015,18967,0
2012-12-03,11.936,12.129,11.775,12.089,46986,0
2012-12-04,11.977,12.352,11.977,12.244,18781,0
2012-12-05,12.252,12.28,12.129,12.28,7734,0
2012-12-06,12.252,12.352,12.208,12.315,5537,0
2012-12-07,12.459,12.459,12.154,12.361,25223,0
2012-12-10,12.418,12.459,12.306,12.459,10647,0
2012-12-11,12.547,12.547,12.388,12.45,13173,0
2012-12-12,12.441,12.539,12.396,12.418,15384,0
2012-12-13,12.338,12.578,12.338,12.441,16798,0
2012-12-14,12.371,12.441,12.208,12.388,9835,0
2012-12-17,12.297,12.659,12.297,12.627,18685,0
2012-12-18,12.61,13.12,12.506,12.914,42060,0
2012-12-19,12.841,13.181,12.841,13.181,3874,0
2012-12-20,13.149,13.263,12.659,13.263,12962,0
2012-12-21,13.159,13.245,12.887,13.03,80810,0
2012-12-24,12.914,13.252,12.914,13.004,13920,0
2012-12-26,13.053,13.053,12.87,12.87,3023,0
2012-12-27,12.901,13.004,12.82,12.887,4314,0
2012-12-28,12.852,13.03,12.459,12.764,33429,0
2012-12-31,12.812,13.263,12.812,13.237,8488,0
2013-01-02,13.463,14.38,13.463,14.163,41815,0
2013-01-03,14.223,14.469,13.477,14.11,22001,0
2013-01-04,14.257,14.282,13.647,14.176,13833,0
2013-01-07,14.126,14.126,13.711,13.728,10564,0
2013-01-08,13.736,13.819,13.296,13.639,23536,0
2013-01-09,13.639,13.647,13.313,13.621,22756,0
2013-01-10,13.59,13.76,13.459,13.76,19260,0
2013-01-11,13.605,13.954,13.498,13.847,15257,0
2013-01-14,13.621,13.847,13.621,13.639,17076,0
2013-01-15,13.597,13.702,13.463,13.702,14986,0
2013-01-16,13.68,13.924,13.418,13.841,18516,0
2013-01-17,13.834,13.863,13.575,13.775,22535,0
2013-01-18,13.736,13.973,13.557,13.791,20603,0
2013-01-22,13.728,13.728,13.557,13.597,35358,0
2013-01-23,13.523,13.656,13.493,13.55,16831,0
2013-01-24,13.59,13.59,13.45,13.523,32547,0
2013-01-25,13.523,13.59,13.363,13.459,29111,0
2013-01-28,13.435,13.583,13.354,13.575,44634,0
2013-01-29,13.498,13.575,13.354,13.523,46457,0
2013-01-30,13.45,13.516,13.395,13.477,31723,0
2013-01-31,13.493,13.575,13.265,13.459,15509,0
2013-02-01,13.346,13.801,13.313,13.775,13842,0
2013-02-04,13.686,13.809,13.523,13.523,17148,0
2013-02-05,13.76,14.062,13.656,13.891,27822,0
2013-02-06,13.728,13.801,13.55,13.694,9444,0
2013-02-07,13.76,13.809,13.605,13.728,9356,0
2013-02-08,13.791,13.901,13.791,13.847,10579,0
2013-02-11,13.916,13.954,13.856,13.938,11310,0
2013-02-12,14.054,14.091,13.963,14.054,3155,0
2013-02-13,14.118,14.118,13.828,13.882,5378,0
2013-02-14,13.954,13.972,13.736,13.834,4776,0
2013-02-15,13.989,14.062,13.847,13.981,21242,0
2013-02-19,13.901,14.16,13.901,14.135,7976,0
2013-02-20,14.152,14.183,13.775,13.775,24981,0
2013-02-21,13.736,14.337,13.736,14.231,23251,0
2013-02-22,14.282,14.282,13.954,14.062,10135,0
2013-02-25,14.11,14.485,13.981,14.01,32467,0
2013-02-26,14.11,14.295,14.047,14.266,16343,0
2013-02-27,14.037,14.223,13.996,14.02,18951,0
2013-02-28,14.037,14.238,13.882,14.084,27320,0
2013-03-01,13.981,14.176,13.916,14.142,19489,0
2013-03-04,14.152,14.337,13.938,14.289,9381,0
2013-03-05,14.126,14.426,14.126,14.322,10544,0
2013-03-06,14.313,14.379,14.077,14.168,3576,0
2013-03-07,14.192,14.206,13.947,14.168,12570,0
2013-03-08,14.223,14.346,14.02,14.266,19727,0
2013-03-11,14.183,14.213,14.084,14.213,6118,0
2013-03-12,14.135,14.346,14.135,14.303,18616,0
2013-03-13,14.337,14.623,14.337,14.551,14024,0
2013-03-14,14.557,14.623,14.522,14.588,14330,0
2013-03-15,14.631,14.793,14.557,14.742,56355,0
2013-03-18,14.638,14.721,14.588,14.623,31101,0
2013-03-19,14.712,14.712,14.551,14.631,9284,0
2013-03-20,14.638,14.638,14.508,14.638,8605,0
2013-03-21,14.557,14.596,14.371,14.371,9148,0
2013-03-22,14.403,14.712,14.274,14.469,19265,0
2013-03-25,14.557,14.615,14.469,14.565,9747,0
2013-03-26,14.508,14.638,14.257,14.615,13462,0
2013-03-27,14.508,14.686,14.476,14.67,14847,0
2013-03-28,14.695,14.742,14.551,14.638,20828,0
2013-04-01,14.67,14.793,14.353,14.426,19566,0
2013-04-02,14.49,14.631,14.371,14.387,5325,0
2013-04-03,14.496,14.496,14.077,14.111,13003,0
2013-04-04,14.341,14.341,13.954,14.185,11246,0
2013-04-05,14.16,14.242,13.954,14.144,9938,0
2013-04-08,13.908,14.466,13.908,14.422,8200,0
2013-04-09,14.44,14.44,14.178,14.242,13453,0
2013-04-10,14.539,14.539,14.165,14.285,8218,0
2013-04-11,14.307,14.579,14.153,14.399,6189,0
2013-04-12,14.382,14.529,14.194,14.307,20208,0
2013-04-15,14.391,14.422,13.552,13.57,18379,0
2013-04-16,13.724,14.127,13.724,13.782,11255,0
2013-04-17,13.724,13.889,12.836,13.265,20683,0
2013-04-18,13.329,13.954,13.296,13.708,25806,0
2013-04-19,13.437,13.962,13.437,13.682,34530,0
2013-04-22,13.592,13.698,13.479,13.698,1428,0
2013-04-23,13.742,14.077,13.742,14.01,11436,0
2013-04-24,14.037,14.2,13.972,14.136,26542,0
2013-04-25,14.136,14.298,13.828,14.216,10126,0
2013-04-26,14.194,14.291,13.617,13.881,13868,0
2013-04-29,13.733,14.341,13.733,14.178,12216,0
2013-04-30,14.242,14.447,13.962,14.047,106537,0
2013-05-01,14.02,14.136,12.917,12.985,45604,0
2013-05-02,13.027,13.659,13.027,13.526,17692,0
2013-05-03,13.698,13.782,13.488,13.682,6840,0
2013-05-06,13.708,13.764,13.607,13.676,5034,0
2013-05-07,13.579,13.764,13.579,13.758,3550,0
2013-05-08,13.57,13.758,13.57,13.682,13267,0
2013-05-09,13.708,13.846,13.67,13.708,4859,0
2013-05-10,13.69,13.894,13.579,13.79,6119,0
2013-05-13,13.742,13.931,13.724,13.79,6490,0
2013-05-14,13.861,13.89,13.716,13.89,7529,0
2013-05-15,13.79,13.962,13.79,13.962,7171,0
2013-05-16,13.846,13.871,13.643,13.782,4792,0
2013-05-17,13.854,13.944,13.772,13.782,13669,0
2013-05-20,13.69,13.798,13.488,13.67,12624,0
2013-05-21,13.708,13.708,13.427,13.519,7593,0
2013-05-22,13.495,13.643,13.14,13.158,13640,0
2013-05-23,13.065,13.207,12.82,13.017,39710,0
2013-05-24,12.926,13.296,12.926,13.149,12894,0
2013-05-28,13.149,13.371,13.149,13.255,22983,0
2013-05-29,13.149,13.479,13.001,13.075,9416,0
2013-05-30,13.128,13.166,12.944,13.058,15931,0
2013-05-31,13.024,13.269,12.94,13.098,54698,0
2013-06-03,13.191,13.526,13.036,13.412,43907,0
2013-06-04,13.412,13.471,13.29,13.388,11755,0
2013-06-05,13.166,13.29,13.166,13.191,4796,0
2013-06-06,13.166,13.191,12.944,13.191,6843,0
2013-06-07,13.313,13.561,13.132,13.501,21322,0
2013-06-10,13.6,13.6,13.199,13.437,6318,0
2013-06-11,13.296,13.419,13.251,13.321,17298,0
2013-06-12,13.355,13.355,13.099,13.231,8295,0
2013-06-13,13.274,13.355,13.265,13.346,9192,0
2013-06-14,13.355,13.355,13.265,13.265,2821,0
2013-06-17,13.371,13.371,13.166,13.224,3795,0
2013-06-18,13.313,13.419,13.207,13.346,5798,0
2013-06-19,13.355,13.414,13.274,13.29,7923,0
2013-06-20,13.274,13.346,13.239,13.282,14228,0
2013-06-21,13.338,13.396,13.282,13.388,33375,0
2013-06-24,13.274,13.479,13.274,13.282,14538,0
2013-06-25,13.396,13.544,13.274,13.461,12269,0
2013-06-26,13.488,13.561,13.379,13.437,6846,0
2013-06-27,13.579,13.746,13.437,13.733,17354,0
2013-06-28,13.724,14.456,13.634,14.367,148811,0
2013-07-01,14.324,14.399,14.119,14.399,19858,0
2013-07-02,14.422,14.519,14.312,14.505,14831,0
2013-07-03,14.469,14.685,14.417,14.675,9529,0
2013-07-05,14.841,15.025,14.727,14.915,11285,0
2013-07-08,14.924,15.016,14.793,14.834,19493,0
2013-07-09,14.915,14.915,14.793,14.875,7909,0
2013-07-10,14.793,14.915,14.658,14.851,8412,0
2013-07-11,14.915,14.915,14.567,14.727,22552,0
2013-07-12,14.748,14.748,14.443,14.667,4064,0
2013-07-15,14.709,14.998,14.627,14.867,13155,0
2013-07-16,14.525,14.875,14.525,14.784,11459,0
2013-07-17,14.834,14.891,14.834,14.891,5277,0
2013-07-18,14.491,14.915,14.491,14.901,7910,0
2013-07-19,14.858,14.891,14.567,14.884,10525,0
2013-07-22,14.801,14.975,14.801,14.966,9463,0
2013-07-23,14.952,14.96,14.884,14.96,7075,0
2013-07-24,14.96,14.966,14.891,14.952,9589,0
2013-07-25,14.96,15.159,14.875,15.123,24880,0
2013-07-26,14.998,15.149,14.766,14.884,13505,0
2013-07-29,14.5,14.741,14.5,14.553,7309,0
2013-07-30,14.675,14.99,14.5,14.766,4704,0
2013-07-31,14.841,14.99,14.385,14.875,10730,0
2013-08-01,14.998,14.998,14.469,14.924,6263,0
2013-08-02,14.867,14.875,14.553,14.735,14950,0
2013-08-05,14.491,14.96,14.46,14.619,12168,0
2013-08-06,14.5,14.758,14.3,14.417,12783,0
2013-08-07,14.417,14.643,14.127,14.525,14361,0
2013-08-08,14.309,14.609,14.226,14.544,10417,0
2013-08-09,14.809,14.809,14.31,14.452,11459,0
2013-08-12,14.408,14.834,14.378,14.491,23814,0
2013-08-13,14.675,14.675,14.318,14.335,7068,0
2013-08-14,14.36,14.643,14.35,14.434,18788,0
2013-08-15,14.278,14.278,13.794,13.921,10453,0
2013-08-16,13.859,14.019,13.767,13.843,8166,0
2013-08-19,13.786,13.942,13.72,13.83,13612,0
2013-08-20,13.804,14.144,13.762,13.929,17639,0
2013-08-21,13.877,14.061,13.794,13.859,15368,0
2013-08-22,14.073,14.27,13.97,14.236,4507,0
2013-08-23,14.226,14.326,13.844,14.186,3822,0
2013-08-26,14.226,14.534,14.046,14.077,18775,0
2013-08-27,13.906,13.906,13.546,13.746,33222,0
2013-08-28,13.986,14.036,13.671,13.812,22258,0
2013-08-29,13.754,14.111,13.754,14.002,14672,0
2013-08-30,13.97,14.046,13.528,13.528,45813,0
2013-09-03,13.73,14.207,13.73,13.872,23477,0
2013-09-04,13.839,14.09,13.594,13.824,36931,0
2013-09-05,13.881,13.947,13.77,13.797,4879,0
2013-09-06,13.85,13.868,13.582,13.686,12792,0
2013-09-09,13.679,14.178,13.512,13.96,57659,0
2013-09-10,14,14.318,13.73,13.839,19054,0
2013-09-11,13.83,14.046,13.655,13.72,19694,0
2013-09-12,13.72,14.019,13.627,13.686,31438,0
2013-09-13,13.756,13.9,13.582,13.594,13157,0
2013-09-16,13.646,13.877,13.586,13.693,21199,0
2013-09-17,13.679,13.843,13.602,13.637,10386,0
2013-09-18,13.586,13.794,13.586,13.711,11494,0
2013-09-19,13.786,13.786,13.563,13.586,12349,0
2013-09-20,13.628,13.797,13.519,13.712,40117,0
2013-09-23,13.627,14.127,13.586,14.069,15851,0
2013-09-24,14.015,14.379,14.015,14.292,12515,0
2013-09-25,14.251,14.326,14.09,14.09,5294,0
2013-09-26,14.278,14.335,14.116,14.16,6498,0
2013-09-27,14.059,14.152,13.862,13.975,19014,0
2013-09-30,14.127,14.127,13.837,13.837,18230,0
2013-10-01,14.128,14.128,13.72,13.843,15012,0
2013-10-02,13.942,14.046,13.767,13.942,20003,0
2013-10-03,13.991,14,13.762,13.924,18197,0
2013-10-04,13.89,14.287,13.89,14.007,27832,0
2013-10-07,13.947,14.344,13.854,13.983,18919,0
2013-10-08,14.024,14.169,13.839,13.931,17126,0
2013-10-09,13.931,14.207,13.924,14.059,14508,0
2013-10-10,14.251,14.571,14.169,14.518,10229,0
2013-10-11,14.444,14.856,14.395,14.848,20458,0
2013-10-14,14.738,15.058,14.503,15.043,38536,0
2013-10-15,14.966,14.998,14.638,14.755,34781,0
2013-10-16,14.838,15.092,14.63,14.763,30882,0
2013-10-17,14.959,14.959,14.596,14.882,14272,0
2013-10-18,15.043,15.185,14.755,15.185,25603,0
2013-10-21,15.124,15.124,14.755,15.033,23312,0
2013-10-22,15.058,15.132,14.882,15.025,12369,0
2013-10-23,15.025,15.132,14.975,14.998,10229,0
2013-10-24,14.856,15.007,14.848,14.959,11298,0
2013-10-25,14.989,14.989,14.646,14.959,12251,0
2013-10-28,15.007,15.092,14.604,14.959,24619,0
2013-10-29,14.951,15.058,14.873,14.873,10587,0
2013-10-30,14.981,14.981,14.596,14.596,12014,0
2013-10-31,14.653,14.714,14.547,14.638,18097,0
2013-11-01,14.596,14.688,14.108,14.216,28782,0
2013-11-04,14.318,14.403,14.125,14.31,17959,0
2013-11-05,14.292,14.436,14.17,14.379,11260,0
2013-11-06,14.494,14.494,14.169,14.176,11767,0
2013-11-07,14.453,14.47,13.916,14.09,7739,0
2013-11-08,14.108,14.494,14.108,14.351,7730,0
2013-11-11,14.37,14.503,14.251,14.251,1906,0
2013-11-12,14.284,14.287,14.066,14.082,6975,0
2013-11-13,14.243,14.251,14.066,14.16,8106,0
2013-11-14,14.169,14.169,13.955,13.975,6542,0
2013-11-15,13.955,14.09,13.939,14.024,16534,0
2013-11-18,14,14.042,13.939,14.015,18912,0
2013-11-19,14.042,14.125,13.955,14.116,14152,0
2013-11-20,14.134,14.278,14.125,14.169,19386,0
2013-11-21,14.169,14.537,14.152,14.47,52690,0
2013-11-22,14.427,14.662,14.269,14.623,13203,0
2013-11-25,14.579,14.838,14.3,14.747,51737,0
2013-11-26,14.807,15.016,14.427,14.998,42699,0
2013-11-27,14.998,15.049,14.479,14.966,34848,0
2013-11-29,15.092,15.092,14.99,15.092,8705,0
2013-12-02,14.966,15.049,14.638,14.856,16890,0
2013-12-03,14.688,14.816,14.427,14.596,22601,0
2013-12-04,14.738,14.79,14.351,14.395,7437,0
2013-12-05,14.518,14.696,14.134,14.494,22021,0
2013-12-06,14.579,14.923,14.479,14.653,8444,0
2013-12-09,14.714,14.913,14.47,14.653,10467,0
2013-12-10,14.444,14.856,14.427,14.518,12608,0
2013-12-11,14.463,14.463,14.184,14.235,8205,0
2013-12-12,14.2,14.379,14.169,14.261,11060,0
2013-12-13,14.278,14.361,14.251,14.292,20458,0
2013-12-16,14.318,14.403,14.225,14.37,7018,0
2013-12-17,14.318,14.494,14.287,14.487,16883,0
2013-12-18,14.547,14.923,14.318,14.848,12964,0
2013-12-19,14.79,14.873,14.344,14.409,18435,0
2013-12-20,14.487,15.049,14.278,14.638,66962,0
2013-12-23,14.688,14.959,14.555,14.913,17602,0
2013-12-24,14.959,15.007,14.638,14.998,11783,0
2013-12-26,14.966,14.966,14.518,14.763,14986,0
2013-12-27,14.824,14.831,14.513,14.747,7730,0
2013-12-30,14.747,14.747,14.547,14.63,17602,0
2013-12-31,14.662,14.959,14.646,14.646,14682,0
2014-01-02,14.561,14.662,14.505,14.517,9916,0
2014-01-03,14.536,14.715,14.486,14.57,5630,0
2014-01-06,14.501,14.546,14.451,14.46,12110,0
2014-01-07,14.578,14.603,14.46,14.546,8582,0
2014-01-08,14.57,14.756,14.451,14.477,7170,0
2014-01-09,14.561,14.773,14.451,14.477,9874,0
2014-01-10,14.517,14.578,14.401,14.46,11170,0
2014-01-13,14.451,14.451,14.375,14.451,19281,0
2014-01-14,14.46,14.546,14.451,14.536,5643,0
2014-01-15,14.623,14.623,14.469,14.613,5507,0
2014-01-16,14.586,14.613,14.451,14.501,8112,0
2014-01-17,14.526,14.646,14.501,14.57,5290,0
2014-01-21,14.561,14.63,14.46,14.63,8582,0
2014-01-22,14.662,14.662,14.501,14.578,6701,0
2014-01-23,14.477,14.603,14.469,14.477,5997,0
2014-01-24,14.469,14.57,14.348,14.469,16042,0
2014-01-27,14.546,14.586,14.375,14.433,14225,0
2014-01-28,14.451,14.521,14.416,14.46,22052,0
2014-01-29,14.416,14.451,14.331,14.451,20105,0
2014-01-30,14.492,14.586,14.424,14.526,15519,0
2014-01-31,14.392,14.555,14.392,14.451,23280,0
2014-02-03,14.364,14.586,14.119,14.127,26286,0
2014-02-04,14.406,14.623,14.044,14.091,10735,0
2014-02-05,14.054,14.076,13.831,13.871,31630,0
2014-02-06,14.076,14.439,13.846,13.924,20342,0
2014-02-07,13.924,13.999,13.823,13.916,16257,0
2014-02-10,13.823,14.068,13.492,13.624,22103,0
2014-02-11,13.684,13.992,13.684,13.823,9293,0
2014-02-12,13.768,13.984,13.624,13.701,10187,0
2014-02-13,13.929,13.929,13.701,13.823,5392,0
2014-02-14,13.719,13.945,13.624,13.692,10342,0
2014-02-18,13.871,13.871,13.662,13.831,8690,0
2014-02-19,13.871,13.956,13.616,13.624,28544,0
2014-02-20,13.778,13.861,13.671,13.846,9205,0
2014-02-21,13.931,14.068,13.805,13.9,20557,0
2014-02-24,13.947,14.091,13.787,14.044,22420,0
2014-02-25,14.044,14.076,13.861,13.871,7606,0
2014-02-26,14.006,14.034,13.778,13.916,4543,0
2014-02-27,13.768,13.939,13.761,13.939,4560,0
2014-02-28,13.984,13.992,13.8,13.924,19803,0
2014-03-03,13.831,13.908,13.754,13.871,8558,0
2014-03-04,14.061,14.076,13.908,14.025,42599,0
2014-03-05,13.966,14.034,13.864,14,12574,0
2014-03-06,13.992,13.992,13.823,13.931,13070,0
2014-03-07,13.984,14.008,13.871,13.947,11947,0
2014-03-10,13.871,13.939,13.778,13.881,19371,0
2014-03-11,13.839,13.853,13.71,13.719,33745,0
2014-03-12,13.692,13.889,13.692,13.761,9661,0
2014-03-13,13.931,13.931,13.692,13.719,31031,0
2014-03-14,13.692,13.908,13.692,13.823,14996,0
2014-03-17,13.89,13.908,13.71,13.861,4375,0
2014-03-18,13.778,13.939,13.761,13.908,11844,0
2014-03-19,13.846,14.282,13.846,14.091,25980,0
2014-03-20,14.054,14.392,14.054,14.357,5675,0
2014-03-21,14.433,14.433,14.091,14.145,62545,0
2014-03-24,14.331,14.357,14.054,14.256,10154,0
2014-03-25,14.401,14.401,14.061,14.061,11697,0
2014-03-26,14.034,14.247,13.795,13.814,16695,0
2014-03-27,13.861,14,13.737,13.805,12467,0
2014-03-28,13.805,13.992,13.805,13.846,16087,0
2014-03-31,13.871,14.054,13.861,13.861,34833,0
2014-04-01,13.853,14.269,13.853,14.229,19833,0
2014-04-02,14.211,14.349,13.953,14.09,39902,0
2014-04-03,14.153,14.203,14.041,14.117,12945,0
2014-04-04,14.256,14.332,14.099,14.144,28538,0
2014-04-07,14.126,14.368,13.886,13.962,12165,0
2014-04-08,13.981,14.275,13.981,14.023,15468,0
2014-04-09,14.117,14.195,14.031,14.161,20367,0
2014-04-10,14.203,14.26,13.989,13.989,40520,0
2014-04-11,13.929,14.229,13.818,13.827,22623,0
2014-04-14,13.905,13.989,13.772,13.857,24350,0
2014-04-15,13.937,13.937,13.686,13.809,13514,0
2014-04-16,13.989,14.126,13.74,13.74,24091,0
2014-04-17,13.749,14.09,13.74,13.972,15406,0
2014-04-21,14.099,14.109,13.791,13.912,7993,0
2014-04-22,13.886,14.066,13.827,13.886,11965,0
2014-04-23,13.827,14.126,13.791,13.818,13872,0
2014-04-24,13.827,14.051,13.73,13.757,19116,0
2014-04-25,13.749,13.866,13.686,13.686,41980,0
2014-04-28,14.034,14.034,13.704,13.782,24788,0
2014-04-29,13.849,13.943,13.818,13.827,30382,0
2014-04-30,13.818,13.834,13.694,13.712,30648,0
2014-05-01,13.704,13.818,13.617,13.686,58452,0
2014-05-02,13.671,14.031,13.671,13.799,19386,0
2014-05-05,13.772,14.075,13.671,13.694,18630,0
2014-05-06,13.857,13.922,13.438,13.438,34687,0
2014-05-07,13.506,13.55,13.352,13.514,33633,0
2014-05-08,13.514,13.679,13.482,13.492,16162,0
2014-05-09,13.463,13.886,13.428,13.749,13854,0
2014-05-12,13.905,14.203,13.772,14.066,24551,0
2014-05-13,14.014,14.014,13.827,13.886,18670,0
2014-05-14,13.827,13.971,13.55,13.6,27022,0
2014-05-15,13.592,13.953,13.559,13.6,28592,0
2014-05-16,13.607,13.763,13.6,13.722,18051,0
2014-05-19,13.989,13.989,13.705,13.922,19401,0
2014-05-20,13.834,14.023,13.645,13.664,34605,0
2014-05-21,13.799,13.818,13.6,13.645,13185,0
2014-05-22,13.671,13.849,13.671,13.799,10580,0
2014-05-23,13.834,14.013,13.738,13.929,22893,0
2014-05-27,13.998,14.031,13.962,14.031,6137,0
2014-05-28,13.953,14.005,13.802,13.912,8861,0
2014-05-29,13.989,13.998,13.867,13.929,9499,0
2014-05-30,13.972,13.972,13.834,13.912,6297,0
2014-06-02,13.962,13.962,13.809,13.818,10004,0
2014-06-03,13.772,13.849,13.655,13.686,12535,0
2014-06-04,13.704,13.857,13.645,13.679,8822,0
2014-06-05,13.73,14.031,13.73,14.023,22585,0
2014-06-06,14.031,14.203,13.886,14.17,21731,0
2014-06-09,14.203,14.55,13.989,14.55,20278,0
2014-06-10,14.161,14.53,14.161,14.453,6854,0
2014-06-11,14.427,14.436,14.09,14.126,11008,0
2014-06-12,14.126,14.409,14.126,14.256,11369,0
2014-06-13,14.332,14.332,14.126,14.22,10824,0
2014-06-16,14.144,14.238,13.905,13.981,20691,0
2014-06-17,14.051,14.117,13.953,14.117,11949,0
2014-06-18,14.099,14.153,13.943,14.153,5895,0
2014-06-19,14.161,14.229,13.989,14.144,7998,0
2014-06-20,14.332,14.332,14.023,14.323,54811,0
2014-06-23,14.359,14.418,14.051,14.296,27331,0
2014-06-24,14.275,14.54,14.265,14.306,30515,0
2014-06-25,14.275,14.463,14.161,14.316,36010,0
2014-06-26,14.444,14.618,14.418,14.55,10087,0
2014-06-27,14.618,15.066,14.444,15.066,113312,0
2014-06-30,14.97,15.066,14.872,15.03,29409,0
2014-07-01,15.066,15.669,15.03,15.357,103723,0
2014-07-02,15.364,15.364,15.104,15.184,18138,0
2014-07-03,15.2,15.331,15.132,15.235,13222,0
2014-07-07,15.167,15.341,15.158,15.184,40333,0
2014-07-08,15.158,15.191,14.999,15.062,29083,0
2014-07-09,15.176,15.2,14.99,15.053,13410,0
2014-07-10,14.843,15.008,14.747,14.764,15982,0
2014-07-11,14.825,14.825,14.557,14.627,7472,0
2014-07-14,14.809,15.191,14.809,15.095,27237,0
2014-07-15,15.139,15.139,14.469,14.513,25631,0
2014-07-16,14.565,14.921,14.382,14.513,33055,0
2014-07-17,14.461,15.151,13.922,13.954,45673,0
2014-07-18,14.433,14.433,13.833,14.033,28057,0
2014-07-21,13.982,14.092,13.954,13.99,7139,0
2014-07-22,13.982,14.12,13.963,13.999,7034,0
2014-07-23,14.092,14.165,14.024,14.157,14990,0
2014-07-24,14.199,14.328,14.199,14.287,24134,0
2014-07-25,14.287,14.3,14.242,14.287,15083,0
2014-07-28,14.374,14.374,14.242,14.287,11810,0
2014-07-29,14.287,14.374,14.242,14.292,12188,0
2014-07-30,14.365,14.391,14.287,14.391,13527,0
2014-07-31,14.365,14.416,14.157,14.292,18903,0
2014-08-01,14.365,14.452,14.287,14.382,20258,0
2014-08-04,14.406,14.503,14.181,14.355,18819,0
2014-08-05,14.328,14.529,14.287,14.355,8263,0
2014-08-06,14.382,14.572,14.365,14.549,8686,0
2014-08-07,14.513,14.59,14.302,14.312,6860,0
2014-08-08,14.378,14.378,14.287,14.365,9289,0
2014-08-11,14.365,14.557,14.292,14.478,7972,0
2014-08-12,14.4,14.4,14.292,14.338,5763,0
2014-08-13,14.452,14.478,14.312,14.461,6203,0
2014-08-14,14.292,14.433,14.292,14.406,8903,0
2014-08-15,14.549,14.549,14.301,14.433,16212,0
2014-08-18,14.572,14.59,14.461,14.581,18254,0
2014-08-19,14.59,14.59,14.461,14.581,10917,0
2014-08-20,14.549,14.569,14.416,14.519,10086,0
2014-08-21,14.494,14.59,14.406,14.539,10530,0
2014-08-22,14.572,14.572,14.391,14.469,7507,0
2014-08-25,14.565,14.581,14.469,14.581,9964,0
2014-08-26,14.59,14.643,14.521,14.634,29048,0
2014-08-27,14.714,14.714,14.59,14.634,5855,0
2014-08-28,14.557,14.643,14.539,14.599,6857,0
2014-08-29,14.618,14.764,14.572,14.705,6958,0
2014-09-02,14.764,14.782,14.565,14.59,10291,0
2014-09-03,14.608,14.627,14.478,14.565,11260,0
2014-09-04,14.608,14.623,14.539,14.539,7606,0
2014-09-05,14.549,14.65,14.539,14.608,6512,0
2014-09-08,14.572,14.643,14.487,14.618,9999,0
2014-09-09,14.599,14.627,14.461,14.494,7195,0
2014-09-10,14.565,14.755,14.557,14.747,12613,0
2014-09-11,14.687,14.825,14.557,14.731,9969,0
2014-09-12,14.773,14.896,14.627,14.809,15087,0
2014-09-15,14.896,14.896,14.634,14.643,8718,0
2014-09-16,14.643,14.8,14.519,14.627,38869,0
2014-09-17,14.669,14.678,14.469,14.618,8131,0
2014-09-18,14.722,15.026,14.599,14.966,20738,0
2014-09-19,14.999,15.062,14.747,14.903,32161,0
2014-09-22,14.966,14.982,14.714,14.809,11894,0
2014-09-23,14.735,14.735,14.539,14.539,14349,0
2014-09-24,14.59,14.896,14.557,14.669,15973,0
2014-09-25,14.608,14.747,14.461,14.581,17729,0
2014-09-26,14.581,14.725,14.487,14.599,16166,0
2014-09-29,14.648,14.745,14.391,14.659,12966,0
2014-09-30,14.572,14.896,14.469,14.519,32554,0
2014-10-01,14.513,14.747,14.503,14.59,25060,0
2014-10-02,14.538,14.776,14.371,14.767,10048,0
2014-10-03,14.979,14.996,14.786,14.872,14167,0
2014-10-06,14.979,14.996,14.776,14.89,7582,0
2014-10-07,14.812,14.944,14.599,14.837,19684,0
2014-10-08,14.855,15.253,14.715,15.128,17208,0
2014-10-09,15.208,15.253,14.679,14.776,15276,0
2014-10-10,14.67,15.068,14.67,14.821,10579,0
2014-10-13,14.89,15.332,14.565,15.156,31938,0
2014-10-14,15.263,15.588,14.944,15.166,31609,0
2014-10-15,14.732,15.552,14.732,15.454,30202,0
2014-10-16,15.216,15.606,15.086,15.44,24514,0
2014-10-17,15.64,15.64,15.05,15.101,24719,0
2014-10-20,14.908,15.208,14.89,15.022,14928,0
2014-10-21,15.305,15.305,15.031,15.031,29676,0
2014-10-22,15.086,15.093,14.821,14.882,12451,0
2014-10-23,15.059,15.402,14.979,15.365,18227,0
2014-10-24,15.323,15.476,15.19,15.225,7062,0
2014-10-27,15.421,15.421,15.101,15.147,4697,0
2014-10-28,15.253,15.746,15.004,15.738,26071,0
2014-10-29,15.71,15.782,15.022,15.746,16522,0
2014-10-30,15.746,15.88,15.175,15.862,21082,0
2014-10-31,15.834,15.88,15.5,15.606,43024,0
2014-11-03,15.533,15.746,15.526,15.668,13659,0
2014-11-04,15.552,15.746,15.552,15.729,9765,0
2014-11-05,15.746,15.746,15.72,15.738,11507,0
2014-11-06,15.631,15.87,15.57,15.825,14825,0
2014-11-07,15.862,15.862,15.614,15.844,11224,0
2014-11-10,15.649,15.844,15.631,15.746,26477,0
2014-11-11,15.746,15.746,15.693,15.702,14611,0
2014-11-12,15.702,15.746,15.668,15.72,13625,0
2014-11-13,15.746,15.782,15.614,15.649,15630,0
2014-11-14,15.702,15.853,15.659,15.676,11984,0
2014-11-17,15.659,15.702,15.552,15.552,7909,0
2014-11-18,15.58,15.834,15.526,15.542,22466,0
2014-11-19,15.631,15.631,15.27,15.342,18937,0
2014-11-20,15.342,15.43,15.208,15.27,7577,0
2014-11-21,15.481,15.782,15.21,15.412,42050,0
2014-11-24,15.5,15.738,15.347,15.738,10708,0
2014-11-25,15.729,15.746,15.659,15.668,4970,0
2014-11-26,15.834,15.834,15.621,15.702,10047,0
2014-11-28,15.64,15.72,15.393,15.412,7866,0
2014-12-01,15.561,15.659,15.384,15.384,18377,0
2014-12-02,15.738,15.746,15.445,15.668,15749,0
2014-12-03,15.746,15.798,15.425,15.755,15189,0
2014-12-04,15.684,15.88,15.561,15.746,19154,0
2014-12-05,15.755,16.356,15.755,16.179,28102,0
2014-12-08,16.179,16.284,15.764,15.798,17091,0
2014-12-09,15.71,15.931,15.445,15.87,24219,0
2014-12-10,15.782,15.853,15.542,15.561,12727,0
2014-12-11,15.729,15.88,15.561,15.597,25703,0
2014-12-12,15.614,15.614,15.375,15.375,9288,0
2014-12-15,15.445,15.58,15.323,15.323,12192,0
2014-12-16,15.358,15.518,15.358,15.358,14106,0
2014-12-17,15.358,15.659,15.358,15.649,23973,0
2014-12-18,15.684,15.782,15.542,15.668,12581,0
2014-12-19,15.621,15.72,15.128,15.552,73108,0
2014-12-22,15.764,15.782,15.561,15.702,22703,0
2014-12-23,15.746,16.01,15.358,15.862,21936,0
2014-12-24,15.862,16.087,15.862,15.922,15063,0
2014-12-26,15.96,16.119,15.844,16.089,9425,0
2014-12-29,16.143,16.234,16.038,16.189,7866,0
2014-12-30,16.109,16.234,16.072,16.161,13892,0
2014-12-31,16.151,16.198,16.109,16.143,20388,0
2015-01-02,16.287,16.287,15.545,15.885,34658,0
2015-01-05,15.734,15.929,15.639,15.681,8179,0
2015-01-06,15.616,15.85,15.366,15.376,21077,0
2015-01-07,15.545,15.734,15.181,15.269,11589,0
2015-01-08,15.332,15.342,14.75,15.164,88564,0
2015-01-09,15.189,15.968,15.189,15.332,30566,0
2015-01-12,15.351,15.482,15.189,15.242,9101,0
2015-01-13,15.376,15.44,15.278,15.403,14324,0
2015-01-14,15.224,15.734,15.224,15.422,39871,0
2015-01-15,15.385,15.385,15.173,15.197,12773,0
2015-01-16,15.173,15.385,15.173,15.269,15855,0
2015-01-20,15.183,15.206,14.966,15.01,24187,0
2015-01-21,14.984,15.231,14.984,15,20407,0
2015-01-22,15.173,15.323,14.984,15.262,34098,0
2015-01-23,15.337,15.337,15.01,15.01,15016,0
2015-01-26,15,15.173,14.992,15.145,12593,0
2015-01-27,15.037,15.385,15.037,15.233,11934,0
2015-01-28,15.252,15.394,14.868,14.931,29073,0
2015-01-29,15.028,15.164,14.868,15.098,21788,0
2015-01-30,15.075,15.278,14.75,14.796,27064,0
2015-02-02,14.788,15.385,14.788,15.164,16841,0
2015-02-03,15.125,15.44,15,15.145,19019,0
2015-02-04,15.164,15.332,14.868,14.966,13251,0
2015-02-05,15.01,15.173,14.921,15.056,10733,0
2015-02-06,15.098,15.215,15.01,15.206,13115,0
2015-02-09,15.206,15.44,15.037,15.084,25033,0
2015-02-10,15.173,15.269,15,15.037,9579,0
2015-02-11,15,15.028,14.903,14.958,17152,0
2015-02-12,14.975,15.196,14.823,15.019,26479,0
2015-02-13,15,15.173,14.996,15.066,16522,0
2015-02-17,15.154,15.155,15.056,15.09,9118,0
2015-02-18,15.145,15.296,15.037,15.09,27689,0
2015-02-19,15.09,15.164,14.966,14.984,14854,0
2015-02-20,15.028,15.164,14.958,15.098,11646,0
2015-02-23,15.125,15.145,14.903,14.921,20857,0
2015-02-24,14.992,14.992,14.909,14.931,14097,0
2015-02-25,15.084,15.084,14.796,14.796,24351,0
2015-02-26,14.859,14.912,14.769,14.806,13797,0
2015-02-27,14.823,15,14.788,14.815,68247,0
2015-03-02,14.94,15.01,14.75,14.823,12437,0
2015-03-03,14.859,14.931,14.788,14.815,26444,0
2015-03-04,14.815,14.851,14.699,14.726,18152,0
2015-03-05,15.046,15.046,14.652,14.661,31374,0
2015-03-06,14.681,14.921,14.645,14.645,29584,0
2015-03-09,14.726,14.921,14.548,14.815,35632,0
2015-03-10,14.458,14.699,14.458,14.609,20955,0
2015-03-11,14.6,14.75,14.59,14.6,18712,0
2015-03-12,14.708,14.859,14.59,14.699,45942,0
2015-03-13,14.726,14.734,14.628,14.652,10758,0
2015-03-16,14.741,14.903,14.726,14.885,12325,0
2015-03-17,14.859,14.94,14.788,14.94,11316,0
2015-03-18,14.94,14.949,14.75,14.921,9637,0
2015-03-19,14.851,14.912,14.815,14.912,7393,0
2015-03-20,14.921,15.181,14.859,15.028,52105,0
2015-03-23,15.125,15.286,15.019,15.197,12549,0
2015-03-24,15.215,15.323,15.09,15.224,5156,0
2015-03-25,15.332,15.332,15.164,15.164,12997,0
2015-03-26,15.242,15.573,15.181,15.332,22747,0
2015-03-27,15.394,15.394,15.173,15.242,19385,0
2015-03-30,15.278,15.528,15.173,15.456,14791,0
2015-03-31,15.535,15.6,15.422,15.573,46645,0
2015-04-01,15.673,15.807,15.555,15.79,17492,0
2015-04-02,15.753,15.871,15.636,15.69,24244,0
2015-04-06,15.644,15.682,15.474,15.583,17713,0
2015-04-07,15.664,15.664,15.275,15.32,15927,0
2015-04-08,15.301,15.301,15.168,15.202,14501,0
2015-04-09,15.129,15.22,14.885,15.129,19817,0
2015-04-10,15.031,15.168,14.823,14.984,69190,0
2015-04-13,15.311,15.311,14.994,15.077,11735,0
2015-04-14,15.329,15.329,14.967,15.211,12842,0
2015-04-15,15.266,15.284,15.12,15.22,7791,0
2015-04-16,15.149,15.301,15.049,15.258,9005,0
2015-04-17,15.158,15.258,15.04,15.04,26238,0
2015-04-20,15.177,15.292,15.139,15.258,8361,0
2015-04-21,15.177,15.238,15.102,15.192,7095,0
2015-04-22,15.22,15.248,15.129,15.211,30956,0
2015-04-23,15.248,15.401,15.177,15.284,30334,0
2015-04-24,15.229,15.445,15.229,15.292,22413,0
2015-04-27,15.248,15.474,15.002,15.149,23690,0
2015-04-28,15.229,15.52,15.102,15.401,14277,0
2015-04-29,15.392,15.501,15.185,15.301,13285,0
2015-04-30,15.339,15.363,14.922,15.068,28230,0
2015-05-01,15.094,15.32,14.994,15.059,15608,0
2015-05-04,15.129,15.129,14.841,14.885,19927,0
2015-05-05,14.877,15.185,14.823,14.904,27565,0
2015-05-06,14.859,15.012,14.841,14.941,22602,0
2015-05-07,14.895,15.129,14.847,14.967,14624,0
2015-05-08,15.077,15.086,14.922,15.068,15056,0
2015-05-11,15.04,15.238,14.941,14.994,12066,0
2015-05-12,14.994,15.077,14.823,15.04,22240,0
2015-05-13,15.149,15.168,14.932,15.04,14280,0
2015-05-14,14.951,15.229,14.951,15.068,11846,0
2015-05-15,15.04,15.149,14.994,15.12,20409,0
2015-05-18,15.149,15.258,15.002,15.158,36801,0
2015-05-19,15.12,15.248,15.086,15.129,24267,0
2015-05-20,15.192,15.311,15.094,15.185,20148,0
2015-05-21,15.094,15.464,15.094,15.238,8081,0
2015-05-22,15.339,15.42,15.192,15.238,17602,0
2015-05-26,15.292,15.445,15.059,15.229,27412,0
2015-05-27,15.32,15.501,15.185,15.464,12953,0
2015-05-28,15.445,15.563,15.342,15.454,25612,0
2015-05-29,15.445,15.626,15.292,15.411,30665,0
2015-06-01,15.545,15.617,15.248,15.439,16763,0
2015-06-02,15.454,15.609,15.329,15.501,34719,0
2015-06-03,15.528,15.717,15.528,15.717,19041,0
2015-06-04,15.617,15.79,15.601,15.717,31331,0
2015-06-05,15.654,15.807,15.654,15.807,10295,0
2015-06-08,15.717,15.987,15.717,15.888,16164,0
2015-06-09,15.845,15.972,15.807,15.897,6846,0
2015-06-10,15.888,16.258,15.888,16.086,43301,0
2015-06-11,16.168,16.233,16.034,16.116,9902,0
2015-06-12,16.15,16.25,16.061,16.168,16164,0
2015-06-15,16.187,16.44,16.086,16.33,70962,0
2015-06-16,16.378,16.484,16.287,16.369,71074,0
2015-06-17,16.44,16.46,16.278,16.385,10074,0
2015-06-18,16.44,16.612,16.313,16.576,35427,0
2015-06-19,16.35,16.757,16.35,16.748,48268,0
2015-06-22,16.792,16.938,16.728,16.929,16829,0
2015-06-23,17.01,17.072,16.8,17.062,19673,0
2015-06-24,17.072,17.506,16.981,17.273,41073,0
2015-06-25,17.343,17.525,17.297,17.506,27677,0
2015-06-26,17.534,17.822,17.424,17.625,107494,0
2015-06-29,17.605,17.75,17.333,17.362,33878,0
2015-06-30,17.776,17.831,17.01,17.561,48461,0
2015-07-01,17.77,17.789,17.525,17.677,23096,0
2015-07-02,17.687,17.687,17.405,17.461,13900,0
2015-07-06,17.461,17.761,17.379,17.687,14777,0
2015-07-07,17.635,17.77,17.387,17.644,19374,0
2015-07-08,17.561,17.816,17.431,17.486,10507,0
2015-07-09,17.534,17.652,17.35,17.551,22110,0
2015-07-10,17.652,17.907,17.441,17.797,18060,0
2015-07-13,17.816,18.273,17.726,17.761,21892,0
2015-07-14,17.726,17.924,17.726,17.907,5909,0
2015-07-15,17.816,18.063,17.816,17.853,9090,0
2015-07-16,17.833,18.135,17.833,17.907,12916,0
2015-07-17,17.981,18.045,17.898,17.989,10835,0
2015-07-20,18.045,18.273,17.934,17.963,65015,0
2015-07-21,17.989,17.989,17.525,17.716,30317,0
2015-07-22,17.888,18.265,17.77,17.863,7771,0
2015-07-23,18.016,18.217,17.13,17.303,25502,0
2015-07-24,17.321,17.505,17.048,17.048,27583,0
2015-07-27,17.113,17.296,17.113,17.149,13900,0
2015-07-28,17.312,17.33,17.003,17.23,21014,0
2015-07-29,17.195,17.461,16.901,17.031,17841,0
2015-07-30,17.066,17.085,16.583,17.066,23533,0
2015-07-31,17.158,17.843,16.857,17.37,58777,0
2015-08-03,17.296,17.752,17.158,17.312,11295,0
2015-08-04,17.296,17.451,17.066,17.33,16855,0
2015-08-05,17.312,17.542,17.103,17.13,18935,0
2015-08-06,17.093,17.726,16.931,17.057,18369,0
2015-08-07,17.093,17.269,16.921,17.003,11055,0
2015-08-10,17.395,17.477,17.057,17.296,25393,0
2015-08-11,17.103,17.405,16.94,17.085,32387,0
2015-08-12,16.901,17.158,16.636,16.931,16308,0
2015-08-13,16.901,17.212,16.901,17.031,13244,0
2015-08-14,17.066,17.34,16.975,17.212,14449,0
2015-08-17,17.021,17.35,16.849,17.278,16088,0
2015-08-18,17.269,17.34,16.682,17.195,14010,0
2015-08-19,17.176,17.303,16.983,17.149,9522,0
2015-08-20,17.039,17.24,16.857,16.875,16638,0
2015-08-21,16.619,17.24,16.619,16.866,22438,0
2015-08-24,15.987,17.057,15.987,16.409,43845,0
2015-08-25,16.8,16.957,16.446,16.518,22766,0
2015-08-26,16.766,17.13,16.501,17.066,22657,0
2015-08-27,17.13,17.269,16.636,16.966,22657,0
2015-08-28,16.857,17.259,16.766,17.113,12807,0
2015-08-31,16.993,17.048,16.81,16.947,28896,0
2015-09-01,16.774,17.158,16.757,16.866,26488,0
2015-09-02,16.975,17.195,16.901,17.168,13573,0
2015-09-03,17.103,17.321,16.901,17.122,10725,0
2015-09-04,17.003,17.176,16.911,17.003,13244,0
2015-09-08,17.113,17.312,17.103,17.13,12477,0
2015-09-09,17.205,17.296,16.921,16.983,12916,0
2015-09-10,16.94,17.128,16.931,17.048,6049,0
2015-09-11,16.947,17.33,16.901,17.303,12477,0
2015-09-14,17.303,17.303,17.185,17.303,5803,0
2015-09-15,17.23,17.495,17.23,17.33,16419,0
2015-09-16,17.287,17.36,16.993,17.066,11165,0
2015-09-17,17.048,17.35,16.866,17.021,15758,0
2015-09-18,16.849,17.003,16.537,16.875,28458,0
2015-09-21,17.013,17.259,16.892,17.185,23971,0
2015-09-22,17.103,17.287,16.711,17.021,10946,0
2015-09-23,17.021,17.085,16.849,17.021,6611,0
2015-09-24,16.975,17.321,16.748,17.303,9332,0
2015-09-25,17.36,17.451,16.947,17.122,24080,0
2015-09-28,17.085,17.312,17.085,17.205,25106,0
2015-09-29,16.849,17.296,16.849,17.25,9303,0
2015-09-30,17.221,17.505,17.221,17.451,14119,0
2015-10-01,17.569,17.569,17.202,17.422,10385,0
2015-10-02,17.329,17.618,17.257,17.477,21962,0
2015-10-05,17.662,17.894,17.662,17.875,16627,0
2015-10-06,17.829,17.848,17.719,17.738,9738,0
2015-10-07,17.875,17.93,17.707,17.93,8548,0
2015-10-08,17.92,18.383,17.884,18.217,16661,0
2015-10-09,18.255,18.255,17.791,18.013,8546,0
2015-10-12,17.93,18.226,17.756,18.226,14626,0
2015-10-13,18.115,18.707,18.105,18.568,27480,0
2015-10-14,18.475,18.625,18.301,18.576,19690,0
2015-10-15,18.689,18.929,18.412,18.929,23153,0
2015-10-16,19.012,19.022,18.716,18.791,17312,0
2015-10-19,18.716,19.123,18.674,18.976,13156,0
2015-10-20,18.948,19.095,18.865,19.095,11576,0
2015-10-21,19.152,19.188,18.67,18.67,18176,0
2015-10-22,18.735,19.197,18.616,18.976,18284,0
2015-10-23,18.984,19.123,18.976,19.095,28564,0
2015-10-26,19.123,19.206,19.002,19.206,11792,0
2015-10-27,19.178,20.066,18.791,18.957,16877,0
2015-10-28,19.143,19.687,19.022,19.687,25423,0
2015-10-29,19.611,19.863,19.52,19.641,16337,0
2015-10-30,19.779,19.837,19.354,19.529,21637,0
2015-11-02,19.595,19.687,19.257,19.587,17407,0
2015-11-03,19.587,19.687,19.363,19.549,7681,0
2015-11-04,19.715,19.763,19.372,19.641,20522,0
2015-11-05,19.723,19.779,19.595,19.763,19474,0
2015-11-06,19.687,20.085,19.621,20.066,15580,0
2015-11-09,20.103,20.361,19.715,19.963,19681,0
2015-11-10,19.787,19.787,19.095,19.503,24993,0
2015-11-11,19.319,19.503,19.244,19.244,13307,0
2015-11-12,19.143,19.363,18.948,18.984,16337,0
2015-11-13,18.901,19.04,18.754,18.892,7898,0
2015-11-16,18.939,19.068,18.773,19.068,12333,0
2015-11-17,19.002,19.279,18.948,19.002,14605,0
2015-11-18,19.012,19.188,18.948,19.16,13849,0
2015-11-19,19.012,19.344,19.002,19.299,15688,0
2015-11-20,19.391,19.687,19.178,19.687,13632,0
2015-11-23,19.753,20.149,19.661,20.095,22179,0
2015-11-24,19.787,20.445,19.687,20.417,21423,0
2015-11-25,20.215,20.528,20.215,20.417,8873,0
2015-11-27,20.344,20.49,20.075,20.445,6276,0
2015-11-30,20.483,20.684,20.353,20.51,18609,0
2015-12-01,20.483,20.795,20.436,20.795,15203,0
2015-12-02,20.777,20.777,20.547,20.583,6441,0
2015-12-03,20.611,20.851,20.057,20.306,19219,0
2015-12-04,20.39,20.666,20.39,20.49,7681,0
2015-12-07,20.473,20.62,19.929,19.938,16012,0
2015-12-08,19.88,19.929,19.549,19.595,14194,0
2015-12-09,19.621,19.807,19.329,19.687,11792,0
2015-12-10,19.779,19.779,19.197,19.216,7681,0
2015-12-11,18.939,19.309,18.403,18.403,21746,0
2015-12-14,18.466,19.085,18.383,18.745,12378,0
2015-12-15,18.865,19.188,18.403,19.169,7141,0
2015-12-16,19.133,19.438,19.133,19.411,4653,0
2015-12-17,19.465,19.771,19.319,19.319,18393,0
2015-12-18,19.235,19.503,18.957,19.336,61561,0
2015-12-21,19.428,19.428,19.123,19.381,15472,0
2015-12-22,19.391,19.411,19.169,19.372,10243,0
2015-12-23,19.438,19.733,19.105,19.309,8763,0
2015-12-24,19.289,19.577,19.085,19.329,5158,0
2015-12-28,19.421,19.421,19.085,19.253,6081,0
2015-12-29,19.411,19.661,19.235,19.595,36251,0
2015-12-30,19.465,19.587,19.253,19.253,4407,0
2015-12-31,19.381,19.381,18.911,18.919,14699,0
2016-01-04,18.911,18.911,18.115,18.163,20551,0
2016-01-05,18.274,19.162,18.274,18.639,8921,0
2016-01-06,18.443,19.086,18.443,19.041,8344,0
2016-01-07,18.77,18.873,17.816,18.088,13197,0
2016-01-08,18.237,18.498,17.76,17.778,9994,0
2016-01-11,17.778,18.144,17.319,17.674,13959,0
2016-01-12,17.993,18.104,17.294,17.339,15335,0
2016-01-13,17.694,17.901,16.84,16.947,15730,0
2016-01-14,17.087,17.611,16.863,17.294,16810,0
2016-01-15,16.89,17.162,16.592,16.647,15911,0
2016-01-19,17.172,17.572,16.462,16.677,22573,0
2016-01-20,16.62,17.294,16.237,17.217,19472,0
2016-01-21,17.294,17.479,16.826,17.059,13895,0
2016-01-22,17.339,17.405,17.116,17.246,9975,0
2016-01-25,17.256,17.684,16.947,17.003,16865,0
2016-01-26,17.172,17.714,16.732,17.462,14038,0
2016-01-27,17.04,17.536,16.694,16.956,49917,0
2016-01-28,17.413,17.413,16.732,17.2,17660,0
2016-01-29,17.369,17.947,16.947,17.864,56718,0
2016-02-01,17.665,18.649,17.301,17.993,21323,0
2016-02-02,17.937,18.489,17.674,18.227,17415,0
2016-02-03,18.415,18.415,17.689,17.788,15833,0
2016-02-04,17.807,18.134,17.541,17.555,5776,0
2016-02-05,17.536,17.665,16.872,16.881,20671,0
2016-02-08,16.816,17.572,16.742,17.555,14985,0
2016-02-09,17.432,17.915,17.432,17.665,5164,0
2016-02-10,17.733,17.751,17.284,17.349,2393,0
2016-02-11,17.096,17.545,16.592,17.172,9700,0
2016-02-12,17.329,17.462,16.947,17.134,10561,0
2016-02-16,17.319,17.641,17.094,17.601,9901,0
2016-02-17,17.555,17.76,17.329,17.631,22355,0
2016-02-18,17.714,17.76,17.395,17.555,15703,0
2016-02-19,17.18,17.76,17.18,17.545,22175,0
2016-02-22,17.76,17.76,17.536,17.641,8344,0
2016-02-23,17.665,17.674,17.301,17.329,24240,0
2016-02-24,17.387,17.641,17.256,17.508,4331,0
2016-02-25,17.527,17.742,17.432,17.724,7393,0
2016-02-26,17.76,18.041,17.714,17.797,16145,0
2016-02-29,17.854,17.854,17.563,17.631,13388,0
2016-03-01,17.649,17.854,17.536,17.816,15207,0
2016-03-02,17.704,17.854,17.704,17.844,8709,0
2016-03-03,17.844,18.199,17.623,17.844,76415,0
2016-03-04,17.91,18.088,17.452,17.656,27678,0
2016-03-07,17.717,17.927,17.674,17.901,11108,0
2016-03-08,17.733,18.119,17.621,17.631,14380,0
2016-03-09,17.751,17.778,17.395,17.641,8312,0
2016-03-10,17.621,17.76,17.395,17.649,23494,0
2016-03-11,17.694,17.919,17.555,17.674,29781,0
2016-03-14,17.649,17.704,17.467,17.488,6940,0
2016-03-15,17.395,17.581,17.339,17.369,10459,0
2016-03-16,17.378,17.572,17.339,17.423,10863,0
2016-03-17,17.591,17.613,17.387,17.527,8624,0
2016-03-18,17.641,17.751,17.423,17.724,28089,0
2016-03-21,17.76,17.76,17.641,17.656,11766,0
2016-03-22,17.649,17.684,17.572,17.656,6891,0
2016-03-23,17.649,17.649,17.387,17.405,16536,0
2016-03-24,17.413,17.479,17.294,17.423,11536,0
2016-03-28,17.555,17.704,17.442,17.611,15022,0
2016-03-29,17.555,18.011,17.536,18.003,20221,0
2016-03-30,18.088,18.451,18.088,18.256,18050,0
2016-03-31,18.685,18.685,18.05,18.237,16474,0
2016-04-01,18.189,18.694,18.144,18.621,26981,0
2016-04-04,18.714,18.821,18.261,18.346,26407,0
2016-04-05,18.263,18.327,17.76,17.845,14763,0
2016-04-06,17.92,18.138,17.698,17.978,13012,0
2016-04-07,17.865,17.865,17.485,17.742,11749,0
2016-04-08,17.835,17.959,17.57,17.703,10498,0
2016-04-11,17.873,17.899,17.619,17.619,8204,0
2016-04-12,17.562,17.959,17.562,17.939,9217,0
2016-04-13,17.959,18.336,17.939,18.327,16254,0
2016-04-14,18.299,18.847,18.299,18.413,13759,0
2016-04-15,18.299,18.837,18.299,18.545,11580,0
2016-04-18,18.373,18.705,18.373,18.677,12136,0
2016-04-19,18.497,18.714,18.487,18.705,7237,0
2016-04-20,18.621,18.857,18.356,18.468,11553,0
2016-04-21,18.611,18.875,17.873,18.092,14050,0
2016-04-22,18.148,18.695,18.148,18.413,8112,0
2016-04-25,18.433,18.433,17.899,18.327,6193,0
2016-04-26,18.458,18.942,18.458,18.894,8189,0
2016-04-27,18.894,19.082,18.714,18.913,14295,0
2016-04-28,18.252,19.082,18.252,18.677,6695,0
2016-04-29,18.772,19.375,18.629,18.763,6147,0
2016-05-02,18.961,19.235,18.696,18.913,9854,0
2016-05-03,18.686,18.705,18.517,18.621,8342,0
2016-05-04,18.591,18.772,18.327,18.639,9339,0
2016-05-05,18.545,18.629,18.346,18.527,9649,0
2016-05-06,18.477,18.686,18.331,18.629,4013,0
2016-05-09,18.639,18.804,18.441,18.611,5855,0
2016-05-10,18.621,18.776,18.373,18.714,4993,0
2016-05-11,18.668,18.714,18.262,18.364,2877,0
2016-05-12,18.517,18.704,18.262,18.327,4017,0
2016-05-13,18.393,18.413,18.214,18.262,3938,0
2016-05-16,18.214,18.433,18.214,18.403,6106,0
2016-05-17,18.403,18.433,18.194,18.194,16698,0
2016-05-18,18.123,18.433,18.123,18.433,8023,0
2016-05-19,18.433,18.433,18.092,18.185,3358,0
2016-05-20,18.222,18.433,18.222,18.433,10157,0
2016-05-23,18.383,18.433,18.299,18.299,10560,0
2016-05-24,18.413,19.236,18.383,18.922,23526,0
2016-05-25,18.922,19.405,18.857,19.291,17640,0
2016-05-26,19.15,19.347,18.922,18.922,6591,0
2016-05-27,18.903,19.133,18.723,18.942,4013,0
2016-05-31,19.197,19.197,18.827,19.046,11002,0
2016-06-01,18.818,19.331,18.818,19.271,3248,0
2016-06-02,18.92,19.415,18.913,19.253,13543,0
2016-06-03,19.159,19.555,18.837,18.857,25617,0
2016-06-06,19.121,19.545,18.951,19.461,8255,0
2016-06-07,19.347,19.725,19.347,19.565,9863,0
2016-06-08,19.661,19.925,19.547,19.811,5234,0
2016-06-09,19.755,19.801,19.357,19.688,12333,0
2016-06-10,19.65,19.905,19.621,19.725,12811,0
2016-06-13,19.661,19.831,19.337,19.375,14611,0
2016-06-14,19.47,19.47,19.15,19.301,6531,0
2016-06-15,19.15,19.745,19.15,19.461,9184,0
2016-06-16,19.235,19.679,19.235,19.594,6245,0
2016-06-17,19.651,19.798,19.48,19.725,26612,0
2016-06-20,19.945,20.321,19.91,20,11767,0
2016-06-21,19.782,20.18,19.755,20.095,7112,0
2016-06-22,19.91,20.132,19.735,19.755,7695,0
2016-06-23,19.915,20.36,19.849,20.321,10269,0
2016-06-24,19.424,20.576,19.15,20.455,51997,0
2016-06-27,20.039,20.039,19.547,19.557,12701,0
2016-06-28,19.859,20.057,19.48,19.565,11715,0
2016-06-29,19.67,19.831,19.67,19.791,6217,0
2016-06-30,19.945,20.36,19.945,20.35,14830,0
2016-07-01,20.302,20.618,20.256,20.341,6509,0
2016-07-05,20.302,20.302,19.647,19.758,9739,0
2016-07-06,19.691,20.26,19.691,20.13,16725,0
2016-07-07,20.187,20.457,19.898,19.996,25682,0
2016-07-08,20.092,20.664,20.092,20.656,14612,0
2016-07-11,21.106,21.496,20.664,21.21,28940,0
2016-07-12,21.258,21.754,21.258,21.496,15677,0
2016-07-13,21.45,21.735,21.181,21.726,15810,0
2016-07-14,21.688,22.328,21.554,21.678,57416,0
2016-07-15,21.916,21.916,21.511,21.83,5975,0
2016-07-18,21.583,21.925,21.486,21.783,17373,0
2016-07-19,21.783,21.925,21.466,21.668,15622,0
2016-07-20,21.631,21.83,21.458,21.706,6779,0
2016-07-21,21.82,21.82,20.932,20.961,6763,0
2016-07-22,21.344,21.496,21.161,21.285,17240,0
2016-07-25,21.466,21.499,20.923,21.086,5750,0
2016-07-26,21.372,21.372,21.066,21.305,6439,0
2016-07-27,21.239,21.495,21.009,21.2,10279,0
2016-07-28,21.258,21.649,20.876,21.076,8294,0
2016-07-29,21.152,21.295,21.057,21.066,10111,0
2016-08-01,21.142,21.325,21.009,21.295,7113,0
2016-08-02,21.229,21.285,20.76,20.76,17790,0
2016-08-03,20.857,20.996,20.492,20.932,6164,0
2016-08-04,21.027,21.027,20.637,20.647,6499,0
2016-08-05,20.779,21.022,20.693,20.857,6776,0
2016-08-08,20.295,20.971,20.189,20.464,21302,0
2016-08-09,20.492,20.512,20.234,20.35,12386,0
2016-08-10,20.341,20.465,19.604,19.728,15627,0
2016-08-11,19.871,19.871,19.404,19.604,13758,0
2016-08-12,19.461,20.267,19.366,19.566,4006,0
2016-08-15,20.779,20.779,19.586,19.795,13943,0
2016-08-16,19.756,20.045,19.719,19.844,11081,0
2016-08-17,19.996,19.996,19.785,19.795,5199,0
2016-08-18,19.777,19.871,19.767,19.825,7057,0
2016-08-19,19.815,19.986,19.681,19.728,15624,0
2016-08-22,19.777,20.436,19.777,20.197,27690,0
2016-08-23,20.187,20.769,20.187,20.569,7305,0
2016-08-24,20.733,21.047,20.637,20.798,2581,0
2016-08-25,20.792,21.106,20.667,21.086,10291,0
2016-08-26,21.181,21.315,21.017,21.171,6805,0
2016-08-29,21.266,21.353,21.048,21.344,8257,0
2016-08-30,21.353,21.678,21.353,21.573,11495,0
2016-08-31,21.496,21.611,21.305,21.506,10120,0
2016-09-01,21.344,21.811,21.305,21.735,6361,0
2016-09-02,21.83,21.865,21.764,21.83,2914,0
2016-09-06,22.118,22.118,21.859,22.023,4872,0
2016-09-07,22.05,22.384,22.013,22.252,12014,0
2016-09-08,22.269,22.355,22.031,22.269,2228,0
2016-09-09,21.964,22.164,21.793,21.83,7973,0
2016-09-12,21.82,22.107,21.577,22.069,4237,0
2016-09-13,22.04,22.04,21.726,21.726,4645,0
2016-09-14,21.702,21.964,21.702,21.916,1890,0
2016-09-15,21.879,22.04,21.696,21.899,5027,0
2016-09-16,21.907,22.003,21.735,21.964,28696,0
2016-09-19,21.964,22.183,21.802,22.164,15089,0
2016-09-20,22.183,22.528,22.069,22.173,12822,0
2016-09-21,22.213,22.48,21.84,22.452,17067,0
2016-09-22,22.519,23.026,22.452,22.844,10126,0
2016-09-23,22.862,23.158,22.844,23.016,12795,0
2016-09-26,22.949,22.958,22.573,22.7,4505,0
2016-09-27,22.308,23.168,22.308,23.141,17698,0
2016-09-28,23.168,23.56,22.959,23.55,9008,0
2016-09-29,23.178,23.55,22.7,22.748,13214,0
2016-09-30,22.872,22.939,22.757,22.901,19112,0
2016-10-03,22.959,22.959,22.437,22.447,12257,0
2016-10-04,22.602,22.911,22.032,22.139,11420,0
2016-10-05,22.255,22.292,21.916,22.11,6081,0
2016-10-06,22.139,22.246,21.801,21.935,6132,0
2016-10-07,22.004,22.186,21.792,22.071,6554,0
2016-10-10,21.935,22.447,21.899,22.167,7671,0
2016-10-11,22.149,22.387,21.916,21.935,5470,0
2016-10-12,21.975,21.975,21.899,21.907,2200,0
2016-10-13,21.81,21.955,21.733,21.889,11398,0
2016-10-14,21.911,22.032,21.879,21.889,3861,0
2016-10-17,21.879,22.418,21.879,22.158,4504,0
2016-10-18,22.216,22.216,21.98,22.176,5258,0
2016-10-19,22.967,22.981,21.994,22.342,9758,0
2016-10-20,23.036,23.036,22.415,22.544,1975,0
2016-10-21,22.264,22.959,22.264,22.553,3102,0
2016-10-24,22.756,23.199,22.756,23.083,4108,0
2016-10-25,23.113,23.209,23.017,23.055,12031,0
2016-10-26,23.083,23.133,22.819,23.055,5234,0
2016-10-27,22.887,23.007,22.602,22.901,8200,0
2016-10-28,23.046,23.209,22.477,23.007,8352,0
2016-10-31,23.017,23.027,22.736,22.833,10759,0
2016-11-01,22.911,22.911,22.515,22.515,10389,0
2016-11-02,22.65,22.987,22.573,22.736,6846,0
2016-11-03,22.625,22.921,22.602,22.66,6846,0
2016-11-04,23.046,23.19,22.766,22.766,7938,0
2016-11-07,23.181,23.209,22.862,23.171,9785,0
2016-11-08,23.074,23.113,22.776,22.823,9557,0
2016-11-09,22.911,24.116,22.059,24.097,27732,0
2016-11-10,24.357,24.782,23.158,24.733,23973,0
2016-11-11,24.599,27.405,24.415,27.183,39293,0
2016-11-14,26.981,27.001,24.116,26.895,25516,0
2016-11-15,26.547,26.547,25.548,26.142,21840,0
2016-11-16,26.123,27.174,25.659,26.103,11388,0
2016-11-17,26.229,26.875,25.139,26.634,15825,0
2016-11-18,26.624,26.981,25.371,26.904,11633,0
2016-11-21,26.895,27.348,26.266,27.338,16066,0
2016-11-22,27.097,28.506,26.817,28.129,20775,0
2016-11-23,27.955,28.585,27.096,28.159,19849,0
2016-11-25,28.351,28.456,27.685,28.456,4247,0
2016-11-28,28.351,28.456,27.65,27.937,26229,0
2016-11-29,27.974,28.452,27.695,28.361,13429,0
2016-11-30,28.399,28.905,27.868,27.994,16577,0
2016-12-01,27.955,28.582,27.955,28.312,13820,0
2016-12-02,28.399,28.549,28.013,28.245,7711,0
2016-12-05,28.486,29.068,28.361,28.746,18875,0
2016-12-06,28.746,29.066,28.59,28.737,27237,0
2016-12-07,28.456,29.181,28.37,28.977,27438,0
2016-12-08,28.795,29.48,28.795,29.267,35047,0
2016-12-09,29.413,30.444,28.957,30.058,26861,0
2016-12-12,30.097,30.097,29.002,29.74,23318,0
2016-12-13,29.991,29.991,29.036,29.45,27846,0
2016-12-14,29.325,29.423,28.52,28.91,11632,0
2016-12-15,28.94,29.701,28.765,29.431,23664,0
2016-12-16,29.45,30.288,29.34,30.251,70137,0
2016-12-19,30.078,30.665,29.874,30.097,18421,0
2016-12-20,30.26,30.84,30.172,30.386,23418,0
2016-12-21,30.425,30.859,29.962,30.521,17894,0
2016-12-22,30.358,30.869,30.107,30.434,19820,0
2016-12-23,30.367,30.683,29.954,30.28,24266,0
2016-12-27,30.184,30.879,30.103,30.771,20033,0
2016-12-28,30.879,31.647,30.84,31.466,17835,0
2016-12-29,30.99,31.668,30.628,31.4,22514,0
2016-12-30,31.254,32.036,31.108,31.929,16859,0
2017-01-03,31.901,31.901,30.282,30.975,31501,0
2017-01-04,31.053,31.102,30.429,30.906,10557,0
2017-01-05,30.672,31.209,30.135,30.614,27298,0
2017-01-06,30.809,30.868,29.941,30.028,19689,0
2017-01-09,29.785,30.018,29.101,29.336,25752,0
2017-01-10,29.044,29.844,28.867,29.181,19176,0
2017-01-11,28.947,28.947,27.347,27.737,50188,0
2017-01-12,27.581,28.04,25.592,26.118,72149,0
2017-01-13,26.186,26.663,25.629,26.255,36733,0
2017-01-17,26.215,26.303,25.298,25.368,26809,0
2017-01-18,25.445,25.679,24.869,25.308,69494,0
2017-01-19,25.358,26.227,25.358,25.728,19492,0
2017-01-20,25.884,26.723,25.845,26.186,27041,0
2017-01-23,26.205,26.42,26.06,26.128,83473,0
2017-01-24,26.128,28.107,26.128,27.727,74141,0
2017-01-25,28.117,28.526,27.649,28.381,13553,0
2017-01-26,28.391,28.77,27.961,28.488,51057,0
2017-01-27,28.186,28.663,28.107,28.234,37049,0
2017-01-30,28.137,28.137,26.313,26.527,32731,0
2017-01-31,26.596,26.713,26.113,26.332,23803,0
2017-02-01,26.527,27.268,26.088,26.157,18864,0
2017-02-02,26.138,26.255,26.04,26.088,21793,0
2017-02-03,26.556,27.52,26.556,27.279,23348,0
2017-02-06,27.297,27.396,26.625,26.663,10476,0
2017-02-07,26.761,26.83,26.118,26.322,16469,0
2017-02-08,26.138,26.65,25.699,25.845,19699,0
2017-02-09,25.893,26.06,25.893,26.06,12394,0
2017-02-10,26.245,27.015,26.088,26.088,9573,0
2017-02-13,26.723,26.829,26.42,26.469,14562,0
2017-02-14,26.43,27.21,26.352,26.986,13001,0
2017-02-15,26.996,27.291,26.82,26.879,16158,0
2017-02-16,27.196,27.196,26.849,26.927,9925,0
2017-02-17,26.917,27.503,26.82,27.289,22594,0
2017-02-21,27.21,27.467,26.986,27.044,13091,0
2017-02-22,27.064,27.272,27.064,27.22,10288,0
2017-02-23,27.806,27.883,26.956,27.2,12308,0
2017-02-24,27.001,27.153,26.663,27.015,9604,0
2017-02-27,26.996,27.22,26.772,26.908,12823,0
2017-02-28,26.849,27.015,26.439,26.439,15913,0
2017-03-01,27.19,27.337,26.859,27.044,14661,0
2017-03-02,26.762,26.772,26.274,26.392,13186,0
2017-03-03,26.703,26.917,26.362,26.616,18875,0
2017-03-06,26.265,26.673,26.08,26.332,15492,0
2017-03-07,26.469,26.469,26.215,26.235,12174,0
2017-03-08,26.469,27.006,26.196,26.489,52729,0
2017-03-09,26.625,26.908,26.322,26.42,45132,0
2017-03-10,26.673,27.073,26.138,26.41,52369,0
2017-03-13,26.683,27.128,26.322,26.645,61477,0
2017-03-14,26.382,26.616,25.934,26.499,28089,0
2017-03-15,26.889,27.21,26.43,26.917,78691,0
2017-03-16,27.025,27.913,26.917,27.552,113696,0
2017-03-17,27.483,28.975,27.2,28.595,63194,0
2017-03-20,28.585,28.595,27.698,28.137,85610,0
2017-03-21,28.663,28.683,25.395,25.699,88405,0
2017-03-22,25.747,25.776,24.528,24.957,42778,0
2017-03-23,24.909,26.03,24.578,25.532,50133,0
2017-03-24,25.786,25.952,25.338,25.532,62086,0
2017-03-27,24.986,25.816,24.821,25.629,47208,0
2017-03-28,25.602,26.176,25.143,25.639,55042,0
2017-03-29,25.465,25.679,25.357,25.532,12401,0
2017-03-30,25.7,26.781,25.562,26.596,56981,0
2017-03-31,26.82,26.986,26.098,26.576,87832,0
2017-04-03,26.42,26.772,26.235,26.606,39782,0
2017-04-04,26.694,26.792,26.104,26.39,20461,0
2017-04-05,26.663,26.753,25.681,25.759,59778,0
2017-04-06,25.829,26.458,25.219,25.907,79541,0
2017-04-07,25.829,25.907,25.593,25.681,8461,0
2017-04-10,25.651,26.134,25.13,25.199,21481,0
2017-04-11,25.14,25.976,24.924,25.917,25902,0
2017-04-12,25.927,25.927,25.091,25.189,20099,0
2017-04-13,25.229,25.229,24.628,24.708,21853,0
2017-04-17,25.198,25.198,24.717,25.071,10234,0
2017-04-18,24.874,25.573,24.797,25.513,15059,0
2017-04-19,25.573,26.262,25.573,26.035,24744,0
2017-04-20,25.986,26.94,25.081,26.556,16567,0
2017-04-21,26.596,26.655,26.025,26.546,22137,0
2017-04-24,26.822,27.245,26.704,26.881,19311,0
2017-04-25,27.225,27.52,27.048,27.107,18645,0
2017-04-26,27.629,28.002,27.285,27.461,32225,0
2017-04-27,27.412,27.461,26.684,26.842,12506,0
2017-04-28,26.93,27.058,26.408,26.527,20491,0
2017-05-01,26.792,26.922,26.124,26.517,11683,0
2017-05-02,26.556,26.556,26.31,26.468,8201,0
2017-05-03,26.408,26.724,26.262,26.31,11431,0
2017-05-04,26.596,26.714,26.202,26.36,4324,0
2017-05-05,26.33,26.37,25.972,26.271,11659,0
2017-05-08,26.271,26.822,26.045,26.163,12557,0
2017-05-09,26.29,26.871,25.74,25.809,9549,0
2017-05-10,25.671,26.33,25.661,25.769,12956,0
2017-05-11,25.701,25.986,25.395,25.622,13362,0
2017-05-12,25.523,25.799,25.111,25.376,10755,0
2017-05-15,25.809,26.34,25.799,26.34,9229,0
2017-05-16,26.276,26.3,25.804,26.182,6975,0
2017-05-17,25.612,25.819,24.608,25.091,24965,0
2017-05-18,24.737,26.175,24.737,25.287,16477,0
2017-05-19,25.583,25.723,24.835,24.904,19146,0
2017-05-22,25.012,25.042,24.698,24.963,8910,0
2017-05-23,25.101,25.524,25.027,25.169,6793,0
2017-05-24,25.145,25.199,24.894,25.071,7678,0
2017-05-25,24.884,25.15,24.736,25.002,8940,0
2017-05-26,25.042,25.193,24.953,25.111,8007,0
2017-05-30,24.826,25.091,24.826,24.904,6606,0
2017-05-31,24.786,25.111,24.6,24.717,16057,0
2017-06-01,25.035,25.563,24.983,25.475,15588,0
2017-06-02,25.219,26.262,25.219,25.425,89153,0
2017-06-05,25.858,25.858,25.229,25.307,13836,0
2017-06-06,25.071,25.543,24.806,25.337,6839,0
2017-06-07,25.485,25.661,25.164,25.503,8109,0
2017-06-08,25.583,26.596,25.583,26.134,30933,0
2017-06-09,26.33,27.658,25.781,27.245,34263,0
2017-06-12,27.481,27.697,27.077,27.294,15377,0
2017-06-13,27.235,27.54,27.195,27.383,10342,0
2017-06-14,27.185,27.412,26.408,27.275,12683,0
2017-06-15,26.969,27.648,26.655,27.393,11668,0
2017-06-16,26.969,27.647,26.753,27.157,84299,0
2017-06-19,27.155,27.155,26.773,26.93,7097,0
2017-06-20,26.861,26.861,26.39,26.724,8773,0
2017-06-21,26.655,26.763,26.064,26.182,12901,0
2017-06-22,26.471,26.585,26.094,26.134,4671,0
2017-06-23,25.996,26.262,25.966,26.124,42083,0
2017-06-26,26.055,26.556,25.848,26.36,13135,0
2017-06-27,26.37,27.376,26.075,26.536,14137,0
2017-06-28,26.783,27.294,26.479,27.048,13797,0
2017-06-29,27.403,27.487,26.911,27.117,13366,0
2017-06-30,27.303,27.303,26.576,26.616,15708,0
2017-07-03,26.517,27.441,26.517,27.225,10752,0
2017-07-05,27.215,27.244,26.625,26.901,10753,0
2017-07-06,26.791,26.901,26.643,26.702,7517,0
2017-07-07,26.675,27.258,26.662,27.198,10185,0
2017-07-10,27.169,27.206,26.752,26.93,5667,0
2017-07-11,26.871,27.022,26.186,26.414,9660,0
2017-07-12,26.414,27.059,26.345,27.059,9214,0
2017-07-13,26.92,27.546,26.92,27.496,4910,0
2017-07-14,27.149,27.407,26.742,26.752,12987,0
2017-07-17,26.891,26.92,26.285,26.732,6708,0
2017-07-18,26.464,27.208,26.464,26.791,5350,0
2017-07-19,26.841,27.143,26.791,26.841,6547,0
2017-07-20,26.662,27.129,26.107,26.811,10089,0
2017-07-21,26.881,27.188,26.643,26.682,14998,0
2017-07-24,26.98,26.98,26.474,26.682,9033,0
2017-07-25,27,27.337,26.662,26.662,11510,0
2017-07-26,26.871,27.022,26.524,26.762,7173,0
2017-07-27,26.772,26.772,26.395,26.424,5619,0
2017-07-28,26.831,26.841,26.553,26.553,7526,0
2017-07-31,26.821,26.97,26.504,26.732,11187,0
2017-08-01,26.484,26.901,26.474,26.752,6269,0
2017-08-02,26.346,26.721,26.236,26.236,6328,0
2017-08-03,26.236,26.335,25.68,25.859,8627,0
2017-08-04,25.978,26.275,25.601,25.888,6002,0
2017-08-07,25.888,25.968,25.531,25.541,9552,0
2017-08-08,25.541,25.819,25.526,25.611,14568,0
2017-08-09,25.501,25.799,25.286,25.621,9290,0
2017-08-10,25.869,25.869,25.234,25.382,13437,0
2017-08-11,25.73,25.73,25.194,25.353,7269,0
2017-08-14,25.809,25.998,25.431,25.978,26737,0
2017-08-15,26.256,26.275,25.809,25.908,15945,0
2017-08-16,26.107,26.523,25.908,26.057,19490,0
2017-08-17,25.898,25.898,25.372,25.372,10826,0
2017-08-18,25.134,25.392,25.07,25.174,25262,0
2017-08-21,25.065,25.333,24.926,25.045,6287,0
2017-08-22,25.194,25.283,25.134,25.184,5542,0
2017-08-23,25.005,25.134,24.866,24.866,9333,0
2017-08-24,24.886,25.046,24.807,24.916,7121,0
2017-08-25,25.271,25.65,25.163,25.333,5941,0
2017-08-28,25.571,25.998,25.501,25.69,4888,0
2017-08-29,25.531,25.968,25.224,25.7,17452,0
2017-08-30,25.969,25.969,25.551,25.64,6432,0
2017-08-31,25.789,26.164,25.391,25.829,10934,0
2017-09-01,25.521,26.047,25.521,26.037,6194,0
2017-09-05,25.849,26.236,25.441,25.66,9336,0
2017-09-06,25.621,25.988,25.263,25.75,11641,0
2017-09-07,25.375,25.64,25.095,25.333,5943,0
2017-09-08,25.432,26.027,25.253,25.998,6799,0
2017-09-11,25.998,26.791,25.998,26.672,10584,0
2017-09-12,26.712,26.762,26.236,26.385,9013,0
2017-09-13,26.549,26.861,26.385,26.782,15260,0
2017-09-14,26.845,27.02,26.454,26.504,10477,0
2017-09-15,26.573,27.347,26.246,27.347,56963,0
2017-09-18,27.258,28.362,27.258,28.171,28404,0
2017-09-19,28.339,28.339,27.942,28.141,15541,0
2017-09-20,26.543,28.181,25.643,27.893,35278,0
2017-09-21,27.784,28.704,27.694,28.26,24699,0
2017-09-22,28.131,28.716,27.761,28.617,19792,0
2017-09-25,28.32,28.974,28.32,28.488,12548,0
2017-09-26,28.736,29.669,28.537,29.629,16162,0
2017-09-27,29.719,30.473,28.766,30.155,53581,0
2017-09-28,29.887,30.383,29.788,30.344,29732,0
2017-09-29,30.364,30.562,30.076,30.076,9354,0
2017-10-02,30.036,30.036,28.27,29.441,22998,0
2017-10-03,29.53,30.125,29.153,30.016,18737,0
2017-10-04,30.185,30.185,29.421,29.639,12603,0
2017-10-05,29.719,30.517,28.863,30.344,14665,0
2017-10-06,30.364,30.463,29.352,30.364,9690,0
2017-10-09,29.775,30.433,29.775,29.937,12984,0
2017-10-10,30.165,30.999,29.818,30.969,15483,0
2017-10-11,30.88,30.902,30.659,30.83,7575,0
2017-10-12,31,31.13,30.41,30.61,32731,0
2017-10-13,30.62,31.24,30.58,31.19,16914,0
2017-10-16,31.2,31.6,31.16,31.6,10941,0
2017-10-17,31.1989,31.55,31.05,31.14,8141,0
2017-10-18,30.6033,31.55,30.6033,31.16,14713,0
2017-10-19,30.66,30.71,30.37,30.46,12445,0
2017-10-20,30.9,30.9,28.5732,30.35,20646,0
2017-10-23,30.4,30.745,29.739,30.6,25655,0
2017-10-24,30.58,31.49,30.25,31.21,22140,0
2017-10-25,31.5,31.8512,31.37,31.7,14102,0
2017-10-26,31.82,31.9943,31.43,31.57,7180,0
2017-10-27,31.349,32.1399,30.91,31.46,23462,0
2017-10-30,31.46,31.46,30.32,30.5,11166,0
2017-10-31,30.78,31.7448,30.255,31.21,32547,0
2017-11-01,31.59,32.1754,30.7,30.73,18602,0
2017-11-02,30.44,31.55,30.44,31.55,9398,0
2017-11-03,31.65,31.68,31.17,31.24,14755,0
2017-11-06,31.23,31.49,30.33,31.241,19568,0
2017-11-07,30.609,30.82,28.6,28.95,35623,0
2017-11-08,28.67,29.23,28.51,28.54,7653,0
2017-11-09,28.4,28.77,27.93,28.69,5487,0
2017-11-10,28.7,29.02,28.36,28.42,13216,0
