Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.098,13.141,13,13.105,21973,0
2005-02-28,13.113,13.12,12.98,13.071,53588,0
2005-03-01,12.98,13.105,12.98,13.022,20843,0
2005-03-02,13.022,13.044,12.986,13.015,21548,0
2005-03-03,12.992,13.035,12.992,13.035,12476,0
2005-03-04,13.044,13.092,13.044,13.051,48486,0
2005-03-07,13.015,13.063,12.913,12.992,33174,0
2005-03-08,12.965,13.079,12.95,12.986,24950,0
2005-03-09,12.992,13.079,12.992,13,19284,0
2005-03-10,12.98,13.098,12.98,13.079,31328,0
2005-03-11,13.035,13.105,12.888,12.93,37711,0
2005-03-14,12.907,12.98,12.854,12.98,32039,0
2005-03-15,12.986,13.008,12.815,12.873,18435,0
2005-03-16,12.847,12.859,12.716,12.769,14600,0
2005-03-17,12.737,12.737,12.627,12.697,17296,0
2005-03-18,12.64,12.675,12.541,12.585,44651,0
2005-03-21,12.592,12.648,12.471,12.563,41258,0
2005-03-22,12.496,12.532,12.408,12.496,13890,0
2005-03-23,12.392,12.438,12.118,12.248,50046,0
2005-03-24,12.123,12.241,12.012,12.241,55712,0
2005-03-28,12.168,12.175,11.963,12.11,179618,0
2005-03-29,12.118,12.182,12.118,12.16,51323,0
2005-03-30,12.13,12.268,12.118,12.146,70883,0
2005-03-31,12.13,12.392,12.13,12.319,50046,0
2005-04-01,12.233,12.328,12.153,12.328,20419,0
2005-04-04,12.262,12.431,12.262,12.319,30199,0
2005-04-05,12.373,12.451,12.319,12.35,10490,0
2005-04-06,12.287,12.465,12.273,12.392,17722,0
2005-04-07,12.319,12.431,12.301,12.431,11767,0
2005-04-08,12.401,12.401,12.16,12.307,37003,0
2005-04-11,12.319,12.358,12.168,12.343,20132,0
2005-04-12,12.301,12.358,12.16,12.218,9784,0
2005-04-13,12.188,12.268,12.07,12.202,29630,0
2005-04-14,11.977,12.146,11.977,12.064,58551,0
2005-04-15,12.012,12.051,11.859,11.898,41818,0
2005-04-18,11.941,11.955,11.859,11.92,28923,0
2005-04-19,11.927,11.927,11.852,11.914,14747,0
2005-04-20,11.859,11.906,11.822,11.829,24950,0
2005-04-21,11.815,11.941,11.815,11.906,10355,0
2005-04-22,11.88,11.955,11.845,11.845,13179,0
2005-04-25,11.806,11.955,11.793,11.874,37289,0
2005-04-26,11.852,12.153,11.836,12.083,81237,0
2005-04-27,12.118,12.118,12.043,12.083,12619,0
2005-04-28,12.034,12.034,11.941,11.996,12338,0
2005-04-29,11.941,12.034,11.934,12.028,14883,0
2005-05-02,11.95,11.95,11.865,11.88,16300,0
2005-05-03,11.891,11.891,11.744,11.773,30199,0
2005-05-04,11.773,11.845,11.759,11.78,20419,0
2005-05-05,11.788,11.845,11.752,11.806,15736,0
2005-05-06,11.806,11.822,11.798,11.798,10066,0
2005-05-09,11.798,11.798,11.709,11.78,23677,0
2005-05-10,11.744,11.822,11.736,11.822,27644,0
2005-05-11,11.88,11.88,11.822,11.829,15590,0
2005-05-12,11.852,11.859,11.736,11.736,31043,0
2005-05-13,11.702,11.798,11.631,11.675,29915,0
2005-05-16,11.668,11.788,11.603,11.788,16019,0
2005-05-17,11.752,11.773,11.702,11.702,26791,0
2005-05-18,11.702,11.723,11.596,11.652,45369,0
2005-05-19,11.638,11.638,11.462,11.52,36574,0
2005-05-20,11.534,11.624,11.534,11.603,17154,0
2005-05-23,11.57,11.638,11.498,11.498,37426,0
2005-05-24,11.398,11.891,11.398,11.512,93568,0
2005-05-25,11.512,11.584,11.405,11.512,67345,0
2005-05-26,11.426,11.576,11.426,11.57,13605,0
2005-05-27,11.608,11.865,11.608,11.78,23247,0
2005-05-31,11.793,11.886,11.793,11.852,62377,0
2005-06-01,11.798,11.798,11.652,11.766,53307,0
2005-06-02,11.836,11.836,11.723,11.736,22115,0
2005-06-03,11.731,11.731,11.652,11.695,33603,0
2005-06-06,11.675,11.793,11.668,11.793,87047,0
2005-06-07,11.78,11.822,11.78,11.815,22681,0
2005-06-08,11.717,11.829,11.709,11.744,32748,0
2005-06-09,11.773,11.793,11.736,11.78,42812,0
2005-06-10,11.717,11.759,11.702,11.717,41258,0
2005-06-13,11.766,11.766,11.723,11.752,23529,0
2005-06-14,11.709,11.759,11.689,11.689,28350,0
2005-06-15,11.675,11.709,11.675,11.709,45651,0
2005-06-16,11.689,11.744,11.682,11.709,28214,0
2005-06-17,11.709,11.759,11.702,11.752,4390,0
2005-06-20,11.752,11.773,11.752,11.766,19710,0
2005-06-21,11.759,11.934,11.759,11.886,52874,0
2005-06-22,11.88,11.934,11.766,11.874,67478,0
2005-06-23,11.874,11.906,11.806,11.806,23247,0
2005-06-24,11.941,11.941,11.752,11.859,25232,0
2005-06-27,11.766,11.806,11.608,11.723,29205,0
2005-06-28,11.773,11.773,11.584,11.631,38281,0
2005-06-29,11.631,11.766,11.603,11.702,20702,0
2005-06-30,11.675,11.845,11.668,11.845,27076,0
2005-07-01,11.852,11.88,11.806,11.806,8656,0
2005-07-05,11.788,11.865,11.744,11.773,6803,0
2005-07-06,11.773,11.845,11.752,11.788,14460,0
2005-07-07,11.78,11.927,11.78,11.829,15880,0
2005-07-08,11.78,11.914,11.759,11.845,18859,0
2005-07-11,11.88,11.927,11.815,11.815,12619,0
2005-07-12,11.788,11.927,11.752,11.886,23962,0
2005-07-13,11.934,11.95,11.891,11.92,18282,0
2005-07-14,11.914,12.07,11.914,12.07,14318,0
2005-07-15,12.075,12.083,12.005,12.083,14460,0
2005-07-18,12.064,12.153,12.064,12.064,21973,0
2005-07-19,12.064,12.182,12.012,12.118,49335,0
2005-07-20,12.123,12.16,11.941,11.996,36151,0
2005-07-21,11.985,12.028,11.977,12.012,22681,0
2005-07-22,12.012,12.16,12.012,12.09,26654,0
2005-07-25,12.118,12.202,12.09,12.194,29915,0
2005-07-26,12.118,12.278,12.11,12.202,56989,0
2005-07-27,12.255,12.255,12.104,12.194,44800,0
2005-07-28,12.226,12.262,12.194,12.194,82939,0
2005-07-29,12.211,12.278,12.202,12.273,29347,0
2005-08-01,12.241,12.287,12.182,12.182,22540,0
2005-08-02,12.175,12.287,12.175,12.255,17864,0
2005-08-03,12.268,12.336,12.255,12.262,20559,0
2005-08-04,12.262,12.319,12.262,12.262,35725,0
2005-08-05,12.262,12.301,12.262,12.262,17296,0
2005-08-08,12.287,12.38,12.287,12.336,17436,0
2005-08-09,12.307,12.307,12.188,12.194,33741,0
2005-08-10,12.153,12.182,12.139,12.168,51033,0
2005-08-11,12.146,12.278,12.146,12.273,19566,0
2005-08-12,12.226,12.268,12.226,12.226,18152,0
2005-08-15,12.233,12.262,12.153,12.188,26088,0
2005-08-16,12.123,12.175,12.083,12.09,38704,0
2005-08-17,12.182,12.182,12.118,12.118,18435,0
2005-08-18,12.118,12.188,12.118,12.153,14883,0
2005-08-19,12.153,12.153,12.118,12.118,24811,0
2005-08-22,12.118,12.168,12.118,12.123,22681,0
2005-08-23,12.13,12.255,12.13,12.16,75561,0
2005-08-24,12.139,12.182,12.13,12.16,28640,0
2005-08-25,12.153,12.16,11.927,11.927,76421,0
2005-08-26,11.941,11.985,11.859,11.985,55712,0
2005-08-29,11.985,12.07,11.985,12.034,14180,0
2005-08-30,12.051,12.051,12.02,12.051,13465,0
2005-08-31,12.043,12.123,12.043,12.118,15880,0
2005-09-01,12.118,12.118,12.02,12.034,32325,0
2005-09-02,12.028,12.07,11.991,12.043,13179,0
2005-09-06,12.034,12.064,12.028,12.064,14460,0
2005-09-07,12.075,12.175,12.075,12.153,39128,0
2005-09-08,12.123,12.211,12.123,12.211,43807,0
2005-09-09,12.182,12.262,12.168,12.262,32325,0
2005-09-12,12.255,12.255,12.146,12.146,22540,0
2005-09-13,12.118,12.153,12.083,12.083,23392,0
2005-09-14,12.09,12.09,12.059,12.059,13754,0
2005-09-15,12.051,12.075,12.012,12.075,57696,0
2005-09-16,12.059,12.083,12.059,12.064,32890,0
2005-09-19,12.075,12.075,12.051,12.059,22396,0
2005-09-20,12.059,12.059,12.012,12.02,35725,0
2005-09-21,12.02,12.075,11.859,11.95,61810,0
2005-09-22,11.95,11.977,11.874,11.874,57842,0
2005-09-23,11.845,11.852,11.52,11.695,64788,0
2005-09-26,11.736,11.798,11.675,11.78,27361,0
2005-09-27,11.702,12.075,11.695,11.793,128584,0
2005-09-28,11.806,11.829,11.766,11.829,27792,0
2005-09-29,11.806,11.845,11.806,11.845,18571,0
2005-09-30,11.852,11.865,11.815,11.852,33885,0
2005-10-03,11.859,11.886,11.806,11.829,42674,0
2005-10-04,11.836,11.859,11.806,11.806,59549,0
2005-10-05,11.806,11.806,11.793,11.806,35156,0
2005-10-06,11.798,11.829,11.793,11.798,21696,0
2005-10-07,11.806,11.822,11.793,11.822,76134,0
2005-10-10,11.793,11.829,11.793,11.793,19136,0
2005-10-11,11.793,11.829,11.788,11.798,47638,0
2005-10-12,11.736,11.788,11.695,11.744,17578,0
2005-10-13,11.702,11.702,11.498,11.504,30339,0
2005-10-14,11.484,11.534,11.405,11.498,32748,0
2005-10-17,11.52,11.534,11.446,11.462,34307,0
2005-10-18,11.512,11.624,11.504,11.584,22115,0
2005-10-19,11.455,11.57,11.412,11.534,30476,0
2005-10-20,11.469,11.478,11.357,11.385,37997,0
2005-10-21,11.462,11.469,11.405,11.426,29770,0
2005-10-24,11.433,11.52,11.433,11.484,26654,0
2005-10-25,11.498,11.744,11.498,11.645,58971,0
2005-10-26,11.689,11.689,11.478,11.478,38842,0
2005-10-27,11.504,11.57,11.498,11.512,38421,0
2005-10-28,11.596,11.631,11.504,11.631,7938,0
2005-10-31,11.603,11.717,11.591,11.638,13605,0
2005-11-01,11.638,11.645,11.576,11.603,16300,0
2005-11-02,11.596,11.624,11.561,11.624,15736,0
2005-11-03,11.66,11.717,11.616,11.695,13465,0
2005-11-04,11.675,11.731,11.668,11.731,35021,0
2005-11-07,11.689,11.709,11.66,11.709,18282,0
2005-11-08,11.668,11.702,11.652,11.689,24529,0
2005-11-09,11.668,11.675,11.66,11.675,18435,0
2005-11-10,11.652,11.652,11.603,11.631,29347,0
2005-11-11,11.603,11.616,11.54,11.591,30476,0
2005-11-14,11.603,11.603,11.547,11.576,14318,0
2005-11-15,11.512,11.512,11.478,11.504,19566,0
2005-11-16,11.52,11.528,11.478,11.52,16584,0
2005-11-17,11.455,11.57,11.455,11.57,25660,0
2005-11-18,11.462,11.591,11.462,11.528,49621,0
2005-11-21,11.469,11.631,11.469,11.534,95266,0
2005-11-22,11.561,11.57,11.534,11.57,71026,0
2005-11-23,11.576,11.576,11.534,11.54,21830,0
2005-11-25,11.54,11.584,11.54,11.547,16019,0
2005-11-28,11.561,11.591,11.54,11.591,38421,0
2005-11-29,11.561,11.591,11.498,11.498,41392,0
2005-11-30,11.57,11.57,11.462,11.553,57696,0
2005-12-01,11.596,11.624,11.547,11.547,34871,0
2005-12-02,11.498,11.547,11.498,11.534,25232,0
2005-12-05,11.528,11.561,11.498,11.561,28923,0
2005-12-06,11.52,11.631,11.498,11.616,54302,0
2005-12-07,11.608,11.608,11.591,11.603,37711,0
2005-12-08,11.54,11.603,11.534,11.603,132271,0
2005-12-09,11.57,11.596,11.561,11.561,15590,0
2005-12-12,11.561,11.596,11.561,11.584,19710,0
2005-12-13,11.584,11.591,11.504,11.584,60959,0
2005-12-14,11.584,11.603,11.52,11.553,77118,0
2005-12-15,11.553,11.603,11.553,11.561,54156,0
2005-12-16,11.576,11.591,11.547,11.584,47206,0
2005-12-19,11.576,11.603,11.57,11.576,58971,0
2005-12-20,11.576,11.603,11.54,11.561,104912,0
2005-12-21,11.603,11.603,11.534,11.584,42104,0
2005-12-22,11.534,11.534,11.462,11.504,92437,0
2005-12-23,11.512,11.512,11.462,11.49,78399,0
2005-12-27,11.504,11.504,11.462,11.469,214780,0
2005-12-28,11.469,11.52,11.455,11.52,85058,0
2005-12-29,11.49,11.576,11.462,11.547,53162,0
2005-12-30,11.504,11.822,11.462,11.645,140629,0
2006-01-03,11.682,11.682,11.596,11.631,10066,0
2006-01-04,11.702,11.717,11.576,11.645,49902,0
2006-01-05,11.682,11.752,11.638,11.752,97541,0
2006-01-06,11.744,11.845,11.717,11.759,29347,0
2006-01-09,11.702,11.874,11.702,11.874,23962,0
2006-01-10,11.859,11.874,11.822,11.865,23109,0
2006-01-11,11.822,11.874,11.788,11.859,28350,0
2006-01-12,11.798,11.927,11.788,11.822,19984,0
2006-01-13,11.793,11.874,11.752,11.815,34307,0
2006-01-17,11.752,11.865,11.736,11.865,27076,0
2006-01-18,11.829,11.829,11.759,11.829,19421,0
2006-01-19,11.836,11.845,11.766,11.845,29915,0
2006-01-20,11.815,11.845,11.717,11.759,39128,0
2006-01-23,11.689,11.822,11.689,11.793,35298,0
2006-01-24,11.806,11.829,11.752,11.798,17154,0
2006-01-25,11.852,11.891,11.788,11.829,35583,0
2006-01-26,11.806,11.836,11.759,11.798,65072,0
2006-01-27,11.798,11.815,11.773,11.793,27361,0
2006-01-30,11.798,11.822,11.766,11.766,32609,0
2006-01-31,11.78,11.78,11.723,11.78,66202,0
2006-02-01,11.788,11.829,11.773,11.829,69324,0
2006-02-02,11.822,11.829,11.773,11.829,36292,0
2006-02-03,11.806,11.822,11.793,11.793,24666,0
2006-02-06,11.793,11.865,11.793,11.865,55712,0
2006-02-07,11.822,11.845,11.766,11.798,43527,0
2006-02-08,11.806,11.829,11.766,11.829,21548,0
2006-02-09,11.822,11.852,11.806,11.852,42248,0
2006-02-10,11.845,11.865,11.829,11.865,23962,0
2006-02-13,11.852,11.874,11.822,11.874,45369,0
2006-02-14,11.845,11.874,11.845,11.874,10490,0
2006-02-15,11.874,11.874,11.822,11.865,106043,0
2006-02-16,11.822,11.865,11.815,11.865,42812,0
2006-02-17,11.865,11.865,11.822,11.845,68760,0
2006-02-21,11.845,11.865,11.822,11.845,63793,0
2006-02-22,11.852,11.891,11.822,11.859,67762,0
2006-02-23,11.845,11.865,11.836,11.859,12619,0
2006-02-24,11.874,11.891,11.859,11.874,44234,0
2006-02-27,11.891,11.891,11.829,11.859,53588,0
2006-02-28,11.886,11.886,11.852,11.88,43527,0
2006-03-01,11.88,11.891,11.845,11.874,38986,0
2006-03-02,11.874,11.874,11.815,11.852,54584,0
2006-03-03,11.845,11.874,11.829,11.852,46216,0
2006-03-06,11.852,11.852,11.759,11.788,81370,0
2006-03-07,11.78,11.806,11.752,11.759,137663,0
2006-03-08,11.759,11.78,11.736,11.766,58268,0
2006-03-09,11.766,11.798,11.766,11.798,44089,0
2006-03-10,11.798,11.798,11.773,11.78,67345,0
2006-03-13,11.788,11.798,11.78,11.788,53588,0
2006-03-14,11.78,11.806,11.78,11.806,31328,0
2006-03-15,11.815,11.822,11.793,11.822,275316,0
2006-03-16,11.806,11.852,11.806,11.829,29347,0
2006-03-17,11.845,11.874,11.822,11.845,12762,0
2006-03-20,11.852,11.859,11.836,11.836,32178,0
2006-03-21,11.836,11.852,11.829,11.852,22115,0
2006-03-22,11.859,11.88,11.852,11.852,31611,0
2006-03-23,11.88,11.88,11.829,11.865,20702,0
2006-03-24,11.798,11.845,11.793,11.845,38136,0
2006-03-27,11.829,11.859,11.822,11.852,56851,0
2006-03-28,11.822,11.852,11.806,11.852,31611,0
2006-03-29,11.836,11.852,11.815,11.852,17578,0
2006-03-30,11.859,11.88,11.829,11.88,31758,0
2006-03-31,11.874,11.977,11.865,11.955,58837,0
2006-04-03,11.95,11.969,11.898,11.898,28776,0
2006-04-04,11.898,11.95,11.845,11.874,25942,0
2006-04-05,11.865,11.914,11.865,11.88,16446,0
2006-04-06,11.886,11.891,11.865,11.886,12762,0
2006-04-07,11.95,11.95,11.822,11.822,26369,0
2006-04-10,11.865,11.874,11.822,11.874,9211,0
2006-04-11,11.859,11.874,11.859,11.859,15455,0
2006-04-12,11.874,11.874,11.682,11.788,96402,0
2006-04-13,11.766,11.829,11.759,11.829,18712,0
2006-04-17,11.822,11.822,11.645,11.66,84634,0
2006-04-18,11.668,11.709,11.624,11.709,93994,0
2006-04-19,11.682,11.682,11.624,11.668,55569,0
2006-04-20,11.668,11.709,11.645,11.695,116110,0
2006-04-21,11.652,11.695,11.631,11.652,63653,0
2006-04-24,11.66,11.695,11.66,11.695,29915,0
2006-04-25,11.66,11.695,11.66,11.695,23814,0
2006-04-26,11.695,11.717,11.695,11.709,19284,0
2006-04-27,11.731,11.822,11.702,11.752,29770,0
2006-04-28,11.766,11.793,11.736,11.793,12054,0
2006-05-01,11.773,11.793,11.766,11.788,33030,0
2006-05-02,11.773,11.815,11.766,11.788,6803,0
2006-05-03,11.773,11.806,11.773,11.806,11341,0
2006-05-04,11.806,11.845,11.806,11.822,9211,0
2006-05-05,11.836,11.836,11.759,11.822,28776,0
2006-05-08,11.793,11.822,11.793,11.822,52874,0
2006-05-09,11.822,11.88,11.815,11.822,39128,0
2006-05-10,11.822,11.845,11.806,11.822,30199,0
2006-05-11,11.836,11.865,11.829,11.852,29347,0
2006-05-12,11.859,11.859,11.798,11.836,48486,0
2006-05-15,11.806,11.852,11.788,11.822,31897,0
2006-05-16,11.822,11.859,11.815,11.836,8367,0
2006-05-17,11.836,11.865,11.822,11.865,39270,0
2006-05-18,11.865,11.898,11.865,11.874,31897,0
2006-05-19,11.806,11.822,11.806,11.806,10918,0
2006-05-22,11.806,11.88,11.806,11.829,60255,0
2006-05-23,11.845,11.874,11.798,11.836,38421,0
2006-05-24,11.859,11.865,11.822,11.829,10355,0
2006-05-25,11.829,11.852,11.773,11.852,26941,0
2006-05-26,11.822,11.852,11.815,11.829,28923,0
2006-05-30,11.852,11.852,11.836,11.836,2976,0
2006-05-31,11.836,11.874,11.822,11.836,29347,0
2006-06-01,11.836,11.906,11.836,11.906,45369,0
2006-06-02,11.886,11.92,11.865,11.891,12762,0
2006-06-05,11.898,11.906,11.865,11.906,13754,0
2006-06-06,11.906,11.906,11.865,11.891,8367,0
2006-06-07,11.874,11.88,11.822,11.829,35868,0
2006-06-08,11.836,11.859,11.829,11.836,17436,0
2006-06-09,11.829,11.865,11.822,11.836,7938,0
2006-06-12,11.865,11.865,11.829,11.865,3540,0
2006-06-13,11.829,11.886,11.829,11.88,7515,0
2006-06-14,11.829,11.865,11.806,11.865,48911,0
2006-06-15,11.865,11.865,11.806,11.806,7370,0
2006-06-16,11.806,11.845,11.806,11.836,4536,0
2006-06-19,11.836,11.865,11.822,11.865,21973,0
2006-06-20,11.822,11.859,11.822,11.852,8656,0
2006-06-21,11.859,11.88,11.852,11.859,23962,0
2006-06-22,11.852,11.886,11.852,11.886,8656,0
2006-06-23,11.836,11.859,11.798,11.859,15455,0
2006-06-26,11.859,11.859,11.815,11.815,12619,0
2006-06-27,11.788,11.793,11.689,11.752,11910,0
2006-06-28,11.717,11.736,11.682,11.731,30051,0
2006-06-29,11.731,11.886,11.731,11.766,33174,0
2006-06-30,11.759,11.829,11.752,11.829,17154,0
2006-07-03,11.822,11.836,11.798,11.806,9073,0
2006-07-05,11.793,11.845,11.793,11.822,5956,0
2006-07-06,11.822,11.927,11.806,11.92,37711,0
2006-07-07,11.886,11.886,11.852,11.874,7228,0
2006-07-10,11.886,11.914,11.865,11.891,16019,0
2006-07-11,11.874,11.927,11.874,11.886,10355,0
2006-07-12,11.906,11.927,11.88,11.906,10355,0
2006-07-13,11.874,11.898,11.822,11.859,28776,0
2006-07-14,11.859,11.859,11.852,11.852,17436,0
2006-07-17,11.874,11.95,11.836,11.95,34871,0
2006-07-18,11.941,11.941,11.859,11.898,38421,0
2006-07-19,11.906,11.934,11.852,11.906,14035,0
2006-07-20,11.891,11.941,11.88,11.941,42248,0
2006-07-21,11.845,11.963,11.845,11.963,17436,0
2006-07-24,11.95,11.95,11.898,11.898,10490,0
2006-07-25,11.898,11.898,11.806,11.845,36435,0
2006-07-26,11.852,11.852,11.822,11.829,26222,0
2006-07-27,11.845,11.859,11.829,11.845,10635,0
2006-07-28,11.865,11.891,11.852,11.859,21973,0
2006-07-31,11.852,11.92,11.852,11.92,200181,0
2006-08-01,11.891,11.941,11.891,11.941,65498,0
2006-08-02,11.941,11.963,11.898,11.95,44089,0
2006-08-03,11.934,11.985,11.934,11.941,31043,0
2006-08-04,11.969,11.985,11.941,11.977,69473,0
2006-08-07,11.977,11.977,11.95,11.95,37426,0
2006-08-08,11.969,12.096,11.955,12.083,29630,0
2006-08-09,12.064,12.096,11.955,12.059,34023,0
2006-08-10,12.059,12.096,11.969,12.059,44934,0
2006-08-11,12.07,12.118,12.07,12.07,119933,0
2006-08-14,12.083,12.096,12.083,12.09,32039,0
2006-08-15,12.09,12.104,12.083,12.096,31758,0
2006-08-16,12.096,12.13,12.083,12.118,25232,0
2006-08-17,12.13,12.139,12.083,12.09,41392,0
2006-08-18,11.996,12.02,11.955,11.985,110298,0
2006-08-21,12.005,12.005,11.963,11.996,7799,0
2006-08-22,12.012,12.012,11.906,11.969,48770,0
2006-08-23,11.985,12.043,11.95,11.969,29630,0
2006-08-24,11.969,12.043,11.969,12.043,33174,0
2006-08-25,12.043,12.064,11.941,12.064,66916,0
2006-08-28,12.07,12.07,11.996,12.064,35438,0
2006-08-29,12.083,12.096,12.064,12.096,24811,0
2006-08-30,12.104,12.118,12.059,12.104,35298,0
2006-08-31,12.123,12.123,12.051,12.096,11057,0
2006-09-01,12.118,12.123,12.09,12.123,9640,0
2006-09-05,12.153,12.153,12.064,12.118,21830,0
2006-09-06,12.09,12.118,12.083,12.118,14600,0
2006-09-07,12.104,12.13,12.096,12.13,61953,0
2006-09-08,12.123,12.13,12.083,12.13,35868,0
2006-09-11,12.153,12.153,12.11,12.139,16730,0
2006-09-12,12.16,12.175,12.139,12.175,13042,0
2006-09-13,12.146,12.168,12.059,12.118,61529,0
2006-09-14,12.139,12.146,12.083,12.09,7228,0
2006-09-15,12.123,12.123,12.096,12.096,23247,0
2006-09-18,12.118,12.123,12.064,12.104,32890,0
2006-09-19,12.028,12.13,12.028,12.123,60818,0
2006-09-20,12.123,12.123,11.991,12.064,33314,0
2006-09-21,12.02,12.083,12.02,12.064,45792,0
2006-09-22,12.07,12.09,12.005,12.075,25660,0
2006-09-25,12.043,12.09,11.996,12.051,86902,0
2006-09-26,11.906,12.051,11.906,12.043,105189,0
2006-09-27,12.051,12.104,12.043,12.07,38842,0
2006-09-28,12.07,12.11,12.034,12.064,72158,0
2006-09-29,12.075,12.083,12.043,12.07,14883,0
2006-10-02,12.104,12.13,12.083,12.13,23677,0
2006-10-03,12.153,12.175,12.118,12.16,41258,0
2006-10-04,12.16,12.16,12.118,12.13,45508,0
2006-10-05,12.16,12.233,12.146,12.211,53729,0
2006-10-06,12.226,12.233,12.188,12.202,18998,0
2006-10-09,12.226,12.226,12.118,12.188,26222,0
2006-10-10,12.146,12.188,12.096,12.153,12901,0
2006-10-11,12.16,12.202,12.075,12.175,26941,0
2006-10-12,12.218,12.218,12.11,12.16,10355,0
2006-10-13,12.188,12.194,12.175,12.194,11201,0
2006-10-16,12.218,12.218,12.11,12.175,22115,0
2006-10-17,12.153,12.233,12.153,12.194,30199,0
2006-10-18,12.16,12.168,12.139,12.16,10490,0
2006-10-19,12.168,12.194,12.07,12.11,36151,0
2006-10-20,12.13,12.194,12.123,12.16,45086,0
2006-10-23,12.16,12.194,12.09,12.104,28078,0
2006-10-24,12.13,12.153,12.104,12.118,48486,0
2006-10-25,12.188,12.188,12.096,12.16,56706,0
2006-10-26,12.075,12.188,12.064,12.188,123761,0
2006-10-27,12.194,12.194,12.13,12.13,32748,0
2006-10-30,12.182,12.182,12.118,12.13,32325,0
2006-10-31,12.168,12.175,12.09,12.118,85487,0
2006-11-01,12.104,12.16,12.096,12.16,72301,0
2006-11-02,12.16,12.175,12.096,12.123,65356,0
2006-11-03,12.123,12.139,12.096,12.139,53588,0
2006-11-06,12.139,12.218,12.139,12.218,21830,0
2006-11-07,12.241,12.248,12.226,12.241,17864,0
2006-11-08,12.262,12.273,12.218,12.273,44651,0
2006-11-09,12.273,12.273,12.248,12.255,12619,0
2006-11-10,12.268,12.268,12.241,12.268,10776,0
2006-11-13,12.268,12.268,12.255,12.268,20843,0
2006-11-14,12.262,12.273,12.262,12.273,55569,0
2006-11-15,12.194,12.218,12.13,12.175,63940,0
2006-11-16,12.139,12.202,12.11,12.188,38561,0
2006-11-17,12.146,12.218,12.11,12.188,30910,0
2006-11-20,12.194,12.202,12.104,12.168,48486,0
2006-11-21,12.175,12.175,12.096,12.153,21973,0
2006-11-22,12.16,12.16,12.083,12.16,33603,0
2006-11-24,12.202,12.202,12.13,12.153,20702,0
2006-11-27,12.153,12.153,12.075,12.139,69046,0
2006-11-28,12.139,12.153,12.118,12.146,21260,0
2006-11-29,12.153,12.175,12.13,12.175,48202,0
2006-11-30,12.218,12.287,12.218,12.262,40685,0
2006-12-01,12.294,12.307,12.273,12.301,25382,0
2006-12-04,12.319,12.328,12.278,12.319,39128,0
2006-12-05,12.336,12.373,12.255,12.328,37997,0
2006-12-06,12.38,12.408,12.343,12.343,103780,0
2006-12-07,12.401,12.401,12.35,12.365,34168,0
2006-12-08,12.392,12.392,12.358,12.373,49196,0
2006-12-11,12.401,12.401,12.278,12.35,19284,0
2006-12-12,12.35,12.38,12.255,12.313,41258,0
2006-12-13,12.307,12.373,12.255,12.336,309622,0
2006-12-14,12.313,12.38,12.307,12.35,287650,0
2006-12-15,12.358,12.373,12.307,12.336,35156,0
2006-12-18,12.336,12.392,12.328,12.38,61529,0
2006-12-19,12.373,12.423,12.343,12.423,58837,0
2006-12-20,12.301,12.336,12.233,12.307,67345,0
2006-12-21,12.294,12.319,12.278,12.319,50046,0
2006-12-22,12.336,12.423,12.301,12.392,25382,0
2006-12-26,12.35,12.431,12.336,12.392,30622,0
2006-12-27,12.392,12.431,12.365,12.408,35438,0
2006-12-28,12.416,12.621,12.392,12.444,99380,0
2006-12-29,12.471,12.471,12.38,12.392,51033,0
2007-01-03,12.392,12.423,12.365,12.423,23962,0
2007-01-04,12.423,12.444,12.373,12.423,31897,0
2007-01-05,12.408,12.416,12.358,12.416,11484,0
2007-01-08,12.416,12.438,12.392,12.408,28776,0
2007-01-09,12.423,12.423,12.38,12.408,44651,0
2007-01-10,12.423,12.423,12.38,12.401,30476,0
2007-01-11,12.401,12.431,12.38,12.386,26088,0
2007-01-12,12.423,12.438,12.365,12.392,94129,0
2007-01-16,12.444,12.465,12.423,12.465,20419,0
2007-01-17,12.365,12.465,12.35,12.431,32748,0
2007-01-18,12.416,12.451,12.373,12.438,19849,0
2007-01-19,12.444,12.451,12.343,12.451,37003,0
2007-01-22,12.392,12.49,12.336,12.416,98529,0
2007-01-23,12.38,12.444,12.336,12.408,45508,0
2007-01-24,12.386,12.465,12.38,12.438,61810,0
2007-01-25,12.438,12.438,12.343,12.416,32890,0
2007-01-26,12.365,12.444,12.365,12.423,36292,0
2007-01-29,12.423,12.465,12.408,12.451,18152,0
2007-01-30,12.471,12.505,12.444,12.479,44089,0
2007-01-31,12.465,12.541,12.438,12.532,28640,0
2007-02-01,12.505,12.577,12.496,12.549,16019,0
2007-02-02,12.555,12.585,12.496,12.571,16446,0
2007-02-05,12.549,12.599,12.532,12.599,26654,0
2007-02-06,12.592,12.592,12.496,12.541,11910,0
2007-02-07,12.563,12.585,12.525,12.541,49902,0
2007-02-08,12.505,12.549,12.505,12.532,9360,0
2007-02-09,12.512,12.577,12.512,12.571,27226,0
2007-02-12,12.571,12.599,12.512,12.599,31611,0
2007-02-13,12.592,12.612,12.555,12.612,74562,0
2007-02-14,12.532,12.555,12.471,12.555,19960,0
2007-02-15,12.549,12.549,12.471,12.525,44234,0
2007-02-16,12.541,12.549,12.505,12.532,14600,0
2007-02-20,12.49,12.549,12.458,12.525,55569,0
2007-02-21,12.525,12.549,12.451,12.541,32463,0
2007-02-22,12.512,12.541,12.458,12.496,36435,0
2007-02-23,12.465,12.525,12.458,12.525,17296,0
2007-02-26,12.505,12.577,12.505,12.541,27076,0
2007-02-27,12.549,12.549,12.301,12.328,55432,0
2007-02-28,12.373,12.373,12.273,12.328,32463,0
2007-03-01,12.328,12.358,12.307,12.328,37570,0
2007-03-02,12.336,12.35,12.262,12.328,38136,0
2007-03-05,12.313,12.313,12.233,12.273,17436,0
2007-03-06,12.278,12.313,12.194,12.241,43376,0
2007-03-07,12.202,12.287,12.182,12.287,24666,0
2007-03-08,12.268,12.336,12.233,12.294,97822,0
2007-03-09,12.301,12.343,12.268,12.319,15455,0
2007-03-12,12.294,12.358,12.294,12.336,33030,0
2007-03-13,12.328,12.328,12.16,12.241,47349,0
2007-03-14,12.182,12.262,12.168,12.255,40828,0
2007-03-15,12.202,12.307,12.202,12.294,35438,0
2007-03-16,12.307,12.313,12.16,12.278,45932,0
2007-03-19,12.313,12.328,12.262,12.273,48340,0
2007-03-20,12.273,12.336,12.273,12.301,30051,0
2007-03-21,12.248,12.273,12.233,12.268,19984,0
2007-03-22,12.268,12.313,12.241,12.313,33314,0
2007-03-23,12.307,12.35,12.278,12.313,50611,0
2007-03-26,12.35,12.386,12.294,12.365,48064,0
2007-03-27,12.328,12.408,12.307,12.319,54866,0
2007-03-28,12.294,12.336,12.278,12.301,28498,0
2007-03-29,12.307,12.365,12.301,12.358,26369,0
2007-03-30,12.358,12.423,12.358,12.386,40685,0
2007-04-02,12.386,12.416,12.38,12.38,44934,0
2007-04-03,12.38,12.423,12.38,12.392,45369,0
2007-04-04,12.392,12.465,12.392,12.416,39128,0
2007-04-05,12.416,12.458,12.408,12.408,38842,0
2007-04-09,12.392,12.479,12.386,12.479,32178,0
2007-04-10,12.471,12.496,12.438,12.485,11910,0
2007-04-11,12.458,12.485,12.423,12.458,11484,0
2007-04-12,12.465,12.465,12.408,12.438,18152,0
2007-04-13,12.451,12.49,12.416,12.49,29205,0
2007-04-16,12.485,12.525,12.465,12.525,23247,0
2007-04-17,12.49,12.532,12.479,12.518,28498,0
2007-04-18,12.451,12.451,12.392,12.444,22253,0
2007-04-19,12.408,12.458,12.373,12.458,24529,0
2007-04-20,12.451,12.471,12.392,12.438,10199,0
2007-04-23,12.444,12.458,12.386,12.431,19710,0
2007-04-24,12.386,12.444,12.35,12.392,21548,0
2007-04-25,12.386,12.49,12.365,12.49,52736,0
2007-04-26,12.49,12.505,12.408,12.451,21411,0
2007-04-27,12.451,12.465,12.38,12.408,23247,0
2007-04-30,12.416,12.471,12.416,12.471,43950,0
2007-05-01,12.444,12.479,12.392,12.465,16730,0
2007-05-02,12.479,12.496,12.373,12.438,29630,0
2007-05-03,12.365,12.479,12.365,12.465,34307,0
2007-05-04,12.49,12.532,12.479,12.512,58692,0
2007-05-07,12.512,12.512,12.444,12.496,13179,0
2007-05-08,12.512,12.512,12.444,12.485,23677,0
2007-05-09,12.496,12.555,12.485,12.505,18712,0
2007-05-10,12.479,12.505,12.479,12.49,14318,0
2007-05-11,12.525,12.563,12.512,12.512,26222,0
2007-05-14,12.549,12.555,12.479,12.541,12054,0
2007-05-15,12.525,12.577,12.49,12.555,63374,0
2007-05-16,12.49,12.505,12.451,12.505,23392,0
2007-05-17,12.496,12.496,12.444,12.485,24242,0
2007-05-18,12.471,12.505,12.438,12.465,20559,0
2007-05-21,12.431,12.465,12.233,12.408,65498,0
2007-05-22,12.343,12.401,12.301,12.373,22967,0
2007-05-23,12.38,12.465,12.343,12.401,39128,0
2007-05-24,12.373,12.416,12.241,12.365,35583,0
2007-05-25,12.365,12.408,12.365,12.408,15736,0
2007-05-29,12.451,12.465,12.358,12.416,31611,0
2007-05-30,12.38,12.408,12.336,12.386,17296,0
2007-05-31,12.401,12.438,12.401,12.438,15736,0
2007-06-01,12.438,12.444,12.416,12.438,15455,0
2007-06-04,12.444,12.444,12.408,12.438,28640,0
2007-06-05,12.438,12.438,12.273,12.386,34307,0
2007-06-06,12.386,12.386,12.301,12.365,25660,0
2007-06-07,12.307,12.408,12.248,12.262,41112,0
2007-06-08,12.248,12.294,12.211,12.262,19849,0
2007-06-11,12.262,12.278,12.202,12.233,20702,0
2007-06-12,12.255,12.255,12.194,12.255,39694,0
2007-06-13,12.255,12.255,12.175,12.211,44651,0
2007-06-14,12.226,12.287,12.226,12.241,23247,0
2007-06-15,12.262,12.307,12.226,12.307,65072,0
2007-06-18,12.307,12.35,12.278,12.307,14318,0
2007-06-19,12.301,12.336,12.268,12.328,29347,0
2007-06-20,12.301,12.319,12.02,12.096,36574,0
2007-06-21,12.104,12.194,12.104,12.153,18152,0
2007-06-22,12.139,12.211,12.11,12.211,18712,0
2007-06-25,12.211,12.211,11.996,12.153,55858,0
2007-06-26,12.153,12.16,11.991,12.075,96825,0
2007-06-27,12.104,12.104,12.012,12.096,40828,0
2007-06-28,12.096,12.194,12.096,12.153,210526,0
2007-06-29,12.146,12.268,12.146,12.268,23392,0
2007-07-02,12.268,12.307,12.268,12.273,32325,0
2007-07-03,12.294,12.294,12.287,12.294,4108,0
2007-07-05,12.294,12.319,12.202,12.233,29915,0
2007-07-06,12.273,12.273,12.188,12.211,13890,0
2007-07-09,12.218,12.248,12.211,12.248,11341,0
2007-07-10,12.226,12.268,12.211,12.211,12762,0
2007-07-11,12.211,12.241,12.194,12.194,48202,0
2007-07-12,12.153,12.248,12.153,12.226,26088,0
2007-07-13,12.211,12.241,12.211,12.218,13890,0
2007-07-16,12.233,12.268,12.211,12.255,34589,0
2007-07-17,12.248,12.255,12.188,12.255,63089,0
2007-07-18,12.188,12.194,12.139,12.175,39128,0
2007-07-19,12.175,12.202,12.139,12.188,5106,0
2007-07-20,12.153,12.202,12.153,12.175,18571,0
2007-07-23,12.16,12.211,12.064,12.104,40973,0
2007-07-24,12.064,12.09,11.95,12.043,46643,0
2007-07-25,12.012,12.051,11.969,11.969,42248,0
2007-07-26,11.95,11.95,11.675,11.744,97822,0
2007-07-27,11.675,11.759,11.638,11.752,69185,0
2007-07-30,11.709,11.898,11.709,11.898,20419,0
2007-07-31,11.88,12.012,11.874,11.95,12619,0
2007-08-01,11.874,11.914,11.859,11.914,13179,0
2007-08-02,11.88,11.886,11.859,11.886,5394,0
2007-08-03,11.865,11.914,11.798,11.852,112989,0
2007-08-06,11.822,11.88,11.793,11.836,15590,0
2007-08-07,11.806,11.822,11.736,11.736,123916,0
2007-08-08,11.752,11.78,11.731,11.773,44934,0
2007-08-09,11.744,11.78,11.709,11.766,55004,0
2007-08-10,11.723,11.723,11.702,11.702,119654,0
2007-08-13,11.702,11.78,11.695,11.709,222576,0
2007-08-14,11.717,11.717,11.702,11.709,31477,0
2007-08-15,11.631,11.631,11.57,11.57,140913,0
2007-08-16,11.57,11.57,11.286,11.286,111709,0
2007-08-17,11.28,11.419,11.28,11.419,23392,0
2007-08-20,11.419,11.815,11.419,11.744,25382,0
2007-08-21,11.717,11.891,11.702,11.731,10918,0
2007-08-22,11.709,11.744,11.49,11.603,71877,0
2007-08-23,11.608,11.773,11.553,11.759,41392,0
2007-08-24,11.709,11.773,11.675,11.695,15310,0
2007-08-27,11.689,11.736,11.631,11.631,37289,0
2007-08-28,11.624,11.682,11.603,11.624,31897,0
2007-08-29,11.616,11.695,11.616,11.689,11484,0
2007-08-30,11.675,11.815,11.675,11.702,26941,0
2007-08-31,11.702,11.773,11.702,11.773,52455,0
2007-09-04,11.788,11.859,11.78,11.829,14318,0
2007-09-05,11.806,11.891,11.788,11.891,21973,0
2007-09-06,11.874,11.95,11.874,11.95,8220,0
2007-09-07,11.934,11.934,11.906,11.914,37854,0
2007-09-10,11.891,11.985,11.891,11.941,14318,0
2007-09-11,11.914,11.969,11.709,11.788,82793,0
2007-09-12,11.78,11.852,11.766,11.793,23677,0
2007-09-13,11.798,11.852,11.798,11.815,10635,0
2007-09-14,11.806,11.806,11.709,11.752,17010,0
2007-09-17,11.752,11.78,11.709,11.744,8502,0
2007-09-18,11.766,11.852,11.744,11.852,38136,0
2007-09-19,11.829,11.852,11.759,11.822,33458,0
2007-09-20,11.829,11.852,11.822,11.845,5242,0
2007-09-21,11.845,11.852,11.773,11.829,22253,0
2007-09-24,11.829,11.859,11.829,11.852,15168,0
2007-09-25,11.852,11.852,11.836,11.852,59399,0
2007-09-26,11.865,11.865,11.822,11.852,63374,0
2007-09-27,11.852,11.88,11.852,11.852,52736,0
2007-09-28,11.852,11.886,11.815,11.852,44651,0
2007-10-01,11.88,11.88,11.852,11.852,41112,0
2007-10-02,11.865,11.898,11.865,11.874,9499,0
2007-10-03,11.874,11.914,11.852,11.88,35438,0
2007-10-04,11.906,11.906,11.859,11.859,14883,0
2007-10-05,11.859,11.906,11.852,11.906,41112,0
2007-10-08,11.852,11.88,11.852,11.852,2124,0
2007-10-09,11.891,11.898,11.852,11.852,38421,0
2007-10-10,11.852,11.874,11.852,11.859,18282,0
2007-10-11,11.859,11.88,11.852,11.852,12762,0
2007-10-12,11.88,11.891,11.829,11.852,27505,0
2007-10-15,11.852,11.88,11.829,11.874,14180,0
2007-10-16,11.88,11.906,11.874,11.88,19136,0
2007-10-17,11.852,11.88,11.815,11.836,31328,0
2007-10-18,11.845,11.852,11.806,11.822,56989,0
2007-10-19,11.788,11.836,11.759,11.759,15880,0
2007-10-22,11.759,11.798,11.744,11.773,5956,0
2007-10-23,11.78,11.815,11.766,11.766,19710,0
2007-10-24,11.78,11.788,11.759,11.773,13329,0
2007-10-25,11.752,11.788,11.744,11.773,18282,0
2007-10-26,11.773,11.773,11.709,11.709,14460,0
2007-10-29,11.709,11.723,11.596,11.596,24100,0
2007-10-30,11.57,11.608,11.534,11.608,32325,0
2007-10-31,11.603,11.624,11.553,11.603,5394,0
2007-11-01,11.553,11.591,11.528,11.584,10490,0
2007-11-02,11.591,11.591,11.534,11.553,14318,0
2007-11-05,11.528,11.547,11.528,11.54,12901,0
2007-11-06,11.561,11.561,11.534,11.534,11910,0
2007-11-07,11.528,11.534,11.52,11.52,36574,0
2007-11-08,11.512,11.534,11.462,11.462,33174,0
2007-11-09,11.462,11.462,11.392,11.426,22253,0
2007-11-12,11.412,11.412,11.344,11.344,23529,0
2007-11-13,11.344,11.344,11.291,11.336,15310,0
2007-11-14,10.714,11.344,10.714,11.315,17436,0
2007-11-15,11.315,11.315,11.299,11.315,13605,0
2007-11-16,11.33,11.33,11.286,11.315,33314,0
2007-11-19,11.315,11.315,11.272,11.272,7938,0
2007-11-20,11.249,11.291,11.234,11.249,24242,0
2007-11-21,11.234,11.234,11.214,11.214,26654,0
2007-11-23,11.206,11.28,11.206,11.222,4261,0
2007-11-26,11.249,11.315,11.206,11.214,14180,0
2007-11-27,11.206,11.206,11.11,11.171,54432,0
2007-11-28,11.175,11.214,11.154,11.181,11910,0
2007-11-29,11.171,11.2,11.171,11.175,12338,0
2007-11-30,11.175,11.227,11.175,11.189,42104,0
2007-12-03,11.162,11.194,11.154,11.162,21973,0
2007-12-04,10.904,11.181,10.904,11.175,20420,0
2007-12-05,11.175,11.206,11.175,11.2,21830,0
2007-12-06,11.175,11.206,11.175,11.2,26654,0
2007-12-07,11.2,11.214,11.175,11.189,15880,0
2007-12-10,11.189,11.234,11.189,11.227,40553,0
2007-12-11,11.222,11.286,11.2,11.286,51744,0
2007-12-12,11.299,11.365,11.299,11.357,40973,0
2007-12-13,11.323,11.365,11.315,11.315,57988,0
2007-12-14,11.291,11.315,11.118,11.181,53162,0
2007-12-17,11.171,11.234,11.171,11.2,23247,0
2007-12-18,11.206,11.257,11.206,11.214,14600,0
2007-12-19,11.11,11.154,11.101,11.11,12619,0
2007-12-20,11.101,11.189,11.093,11.118,61098,0
2007-12-21,11.148,11.154,11.093,11.101,24100,0
2007-12-24,11.101,11.2,11.093,11.2,13465,0
2007-12-26,11.2,11.257,11.06,11.133,47638,0
2007-12-27,11.133,11.162,11.002,11.002,35583,0
2007-12-28,11.06,11.073,11.016,11.022,61249,0
2007-12-31,11.154,11.154,11.022,11.037,61674,0
2008-01-02,11.037,11.148,11.037,11.14,22540,0
2008-01-03,11.133,11.263,11.133,11.263,38561,0
2008-01-04,11.234,11.249,11.194,11.194,12054,0
2008-01-07,11.154,11.214,11.148,11.2,17722,0
2008-01-08,11.214,11.286,11.181,11.234,35438,0
2008-01-09,11.249,11.272,11.249,11.263,12901,0
2008-01-10,11.234,11.286,11.227,11.286,22827,0
2008-01-11,11.257,11.336,11.257,11.315,48622,0
2008-01-14,11.315,11.419,11.315,11.357,62941,0
2008-01-15,11.33,11.385,11.315,11.385,38421,0
2008-01-16,11.28,11.357,11.272,11.315,11484,0
2008-01-17,11.33,11.351,11.315,11.315,20641,0
2008-01-18,11.33,11.33,11.227,11.227,6092,0
2008-01-22,11.11,11.175,11.037,11.133,15482,0
2008-01-23,11.175,11.214,11.133,11.214,17010,0
2008-01-24,11.227,11.33,11.189,11.241,59120,0
2008-01-25,11.257,11.357,11.241,11.336,44800,0
2008-01-28,11.272,11.336,11.222,11.227,10635,0
2008-01-29,11.315,11.33,11.206,11.299,25660,0
2008-01-30,11.257,11.291,11.227,11.286,13916,0
2008-01-31,11.257,11.315,11.227,11.291,11484,0
2008-02-01,11.28,11.336,11.249,11.323,10635,0
2008-02-04,11.323,11.392,11.323,11.33,15590,0
2008-02-05,11.323,11.351,11.286,11.286,46786,0
2008-02-06,11.291,11.351,11.291,11.299,8078,0
2008-02-07,11.214,11.315,11.181,11.2,22253,0
2008-02-08,11.181,11.249,11.181,11.227,11624,0
2008-02-11,11.227,11.257,11.222,11.257,28640,0
2008-02-12,11.263,11.385,11.241,11.291,29061,0
2008-02-13,11.323,11.323,10.904,11.051,81589,0
2008-02-14,11.029,11.029,10.958,10.958,20132,0
2008-02-15,10.912,11.189,10.897,11.118,31057,0
2008-02-19,11.093,11.2,11.051,11.2,22681,0
2008-02-20,11.14,11.148,11.089,11.093,28498,0
2008-02-21,11.081,11.081,10.958,11.002,18105,0
2008-02-22,11.002,11.081,10.979,11.081,10355,0
2008-02-25,11.081,11.241,11.037,11.234,22967,0
2008-02-26,11.214,11.323,11.206,11.291,37269,0
2008-02-27,11.286,11.307,11.2,11.307,18571,0
2008-02-28,11.241,11.241,11.181,11.2,8220,0
2008-02-29,11.175,11.181,11.162,11.162,13890,0
2008-03-03,11.118,11.148,11.093,11.093,4964,0
2008-03-04,11.066,11.101,11.051,11.073,9073,0
2008-03-05,11.066,11.089,11.016,11.029,22827,0
2008-03-06,11.009,11.037,11.002,11.037,17436,0
2008-03-07,11.009,11.009,10.92,10.92,14318,0
2008-03-10,10.838,10.838,10.782,10.818,23247,0
2008-03-11,10.912,10.912,10.838,10.861,7650,0
2008-03-12,10.831,10.883,10.81,10.818,10776,0
2008-03-13,10.795,10.795,10.739,10.752,26222,0
2008-03-14,10.731,10.731,10.633,10.661,37003,0
2008-03-17,10.598,10.598,10.115,10.328,25834,0
2008-03-18,10.305,10.436,10.267,10.393,30721,0
2008-03-19,10.393,10.436,10.379,10.387,19421,0
2008-03-20,10.342,10.412,10.21,10.412,24950,0
2008-03-24,10.418,10.556,10.418,10.51,11910,0
2008-03-25,10.456,10.615,10.456,10.615,14318,0
2008-03-26,10.556,10.615,10.488,10.569,41545,0
2008-03-27,10.576,10.621,10.569,10.598,8789,0
2008-03-28,10.598,10.608,10.502,10.502,8502,0
2008-03-31,10.515,10.604,10.515,10.604,4108,0
2008-04-01,10.621,10.687,10.604,10.633,13465,0
2008-04-02,10.655,10.705,10.655,10.705,20702,0
2008-04-03,10.687,10.722,10.655,10.722,9211,0
2008-04-04,10.655,10.722,10.655,10.722,34307,0
2008-04-07,10.714,10.752,10.714,10.731,24811,0
2008-04-08,10.694,10.722,10.604,10.604,164886,0
2008-04-09,10.563,10.569,10.488,10.563,81798,0
2008-04-10,10.496,10.556,10.456,10.556,45256,0
2008-04-11,10.524,10.563,10.429,10.488,16584,0
2008-04-14,10.429,10.488,10.429,10.48,27287,0
2008-04-15,10.464,10.464,10.429,10.464,18435,0
2008-04-16,10.473,10.502,10.197,10.502,23247,0
2008-04-17,10.436,10.502,10.436,10.473,8367,0
2008-04-18,10.488,10.502,10.436,10.502,7601,0
2008-04-21,10.502,10.502,10.443,10.488,4964,0
2008-04-22,10.443,10.789,10.443,10.67,20958,0
2008-04-23,10.661,10.694,10.608,10.621,15590,0
2008-04-24,10.621,10.633,10.524,10.524,5956,0
2008-04-25,10.533,10.584,10.533,10.547,20132,0
2008-04-28,10.576,10.608,10.556,10.556,8043,0
2008-04-29,10.556,10.563,10.556,10.563,25733,0
2008-04-30,10.576,10.593,10.576,10.584,4866,0
2008-05-01,10.584,10.633,10.584,10.621,18229,0
2008-05-02,10.655,10.655,10.569,10.633,17102,0
2008-05-05,10.621,10.64,10.604,10.621,9502,0
2008-05-06,10.621,10.655,10.608,10.621,9742,0
2008-05-07,10.604,10.621,10.598,10.604,6226,0
2008-05-08,10.598,10.633,10.598,10.608,84521,0
2008-05-09,10.608,10.655,10.608,10.64,39015,0
2008-05-12,10.64,10.661,10.64,10.64,13650,0
2008-05-13,10.626,10.67,10.598,10.67,15310,0
2008-05-14,10.633,10.64,10.604,10.633,5132,0
2008-05-15,10.626,10.655,10.598,10.655,17694,0
2008-05-16,10.621,10.661,10.604,10.621,25578,0
2008-05-19,10.598,10.615,10.547,10.547,27610,0
2008-05-20,10.556,10.621,10.524,10.524,31935,0
2008-05-21,10.502,10.556,10.502,10.502,29602,0
2008-05-22,10.584,10.584,10.473,10.488,23524,0
2008-05-23,10.488,10.547,10.48,10.524,44179,0
2008-05-27,10.524,10.569,10.515,10.54,19232,0
2008-05-28,10.547,10.569,10.515,10.524,36799,0
2008-05-29,10.524,10.547,10.524,10.54,20444,0
2008-05-30,10.54,10.54,10.524,10.533,18679,0
2008-06-02,10.533,10.598,10.533,10.598,16267,0
2008-06-03,10.598,10.615,10.593,10.598,15736,0
2008-06-04,10.598,10.608,10.576,10.593,15310,0
2008-06-05,10.604,10.604,10.533,10.569,14491,0
2008-06-06,10.547,10.593,10.547,10.556,10776,0
2008-06-09,10.563,10.569,10.524,10.547,4377,0
2008-06-10,10.547,10.593,10.524,10.524,14274,0
2008-06-11,10.54,10.54,10.515,10.515,48976,0
2008-06-12,10.524,10.604,10.524,10.54,111533,0
2008-06-13,10.533,10.576,10.524,10.576,26992,0
2008-06-16,10.533,10.54,10.515,10.54,39694,0
2008-06-17,10.556,10.563,10.524,10.533,30408,0
2008-06-18,10.48,10.502,10.48,10.502,10647,0
2008-06-19,10.502,10.54,10.502,10.54,2124,0
2008-06-20,10.51,10.54,10.51,10.515,4964,0
2008-06-23,10.524,10.547,10.48,10.488,31344,0
2008-06-24,10.496,10.533,10.488,10.488,49221,0
2008-06-25,10.502,10.576,10.502,10.51,13465,0
2008-06-26,10.48,10.496,10.48,10.496,25660,0
2008-06-27,10.48,10.48,10.48,10.48,15880,0
2008-06-30,10.515,10.515,10.456,10.456,22485,0
2008-07-01,10.443,10.451,10.412,10.443,43369,0
2008-07-02,10.443,10.443,10.387,10.418,33221,0
2008-07-03,10.412,10.412,10.364,10.364,37997,0
2008-07-07,10.364,10.379,10.233,10.233,66801,0
2008-07-08,10.233,10.328,10.21,10.291,15950,0
2008-07-09,10.267,10.32,10.267,10.312,17271,0
2008-07-10,10.305,10.305,10.21,10.245,28239,0
2008-07-11,10.188,10.188,10.062,10.085,18202,0
2008-07-14,10.1,10.1,10.043,10.057,48415,0
2008-07-15,10.018,10.018,9.953,9.961,39475,0
2008-07-16,9.953,10.026,9.924,9.99,60710,0
2008-07-17,10.048,10.057,10.011,10.031,20559,0
2008-07-18,10.062,10.062,10.038,10.057,13672,0
2008-07-21,10.093,10.108,10.057,10.062,11831,0
2008-07-22,10.031,10.349,10.031,10.121,50038,0
2008-07-23,10.1,10.121,10.062,10.07,15910,0
2008-07-24,10.043,10.078,10.043,10.062,7486,0
2008-07-25,10.078,10.129,10.038,10.057,24325,0
2008-07-28,10.057,10.121,10.048,10.07,7570,0
2008-07-29,10.108,10.174,10.078,10.151,11765,0
2008-07-30,10.137,10.137,10.057,10.057,9721,0
2008-07-31,10.062,10.085,10.043,10.048,12409,0
2008-08-01,10.048,10.057,9.982,10.031,18630,0
2008-08-04,10.011,10.011,9.961,9.961,4910,0
2008-08-05,9.968,10.038,9.968,10.011,19853,0
2008-08-06,10.011,10.011,9.968,9.968,11354,0
2008-08-07,9.953,9.953,9.902,9.916,17486,0
2008-08-08,9.888,9.924,9.888,9.91,19100,0
2008-08-11,9.888,9.916,9.888,9.91,11767,0
2008-08-12,9.88,9.953,9.88,9.916,16569,0
2008-08-13,9.982,9.997,9.874,9.916,15078,0
2008-08-14,9.888,9.932,9.888,9.916,14257,0
2008-08-15,9.916,10.011,9.902,9.916,13543,0
2008-08-18,9.932,9.953,9.91,9.91,14747,0
2008-08-19,9.939,9.939,9.865,9.91,26467,0
2008-08-20,9.916,9.916,9.829,9.834,24106,0
2008-08-21,9.821,9.84,9.821,9.834,12764,0
2008-08-22,9.834,9.916,9.834,9.91,13917,0
2008-08-25,9.852,9.997,9.852,9.924,10355,0
2008-08-26,10.005,10.121,9.916,10.121,12408,0
2008-08-27,10.026,10.062,10.005,10.026,36146,0
2008-08-28,10.093,10.115,10.038,10.048,7435,0
2008-08-29,10.026,10.048,10.005,10.031,4536,0
2008-09-02,10.031,10.043,9.997,10.005,37786,0
2008-09-03,9.916,10.115,9.91,9.946,99105,0
2008-09-04,9.916,9.924,9.834,9.896,21973,0
2008-09-05,9.865,9.865,9.821,9.834,12338,0
2008-09-08,9.86,9.902,9.86,9.896,44323,0
2008-09-09,9.846,9.91,9.834,9.834,10365,0
2008-09-10,9.829,9.829,9.741,9.807,7534,0
2008-09-11,9.762,9.798,9.762,9.784,2402,0
2008-09-12,9.84,9.84,9.642,9.691,21588,0
2008-09-15,9.4988,9.522,9.4318,9.4318,68332,0
2008-09-16,9.4239,9.4378,9.4239,9.4318,28100,0
2008-09-17,9.3675,9.4799,9.1317,9.1776,26966,0
2008-09-18,9.0434,9.0434,8.6219,8.6266,60361,0
2008-09-19,8.8315,9.2669,8.8243,9.2669,17067,0
2008-09-22,9.2533,9.2533,9.1629,9.1697,17733,0
2008-09-23,9.1126,9.1126,8.8189,8.9886,38336,0
2008-09-24,8.9886,8.9886,8.7323,8.7323,29123,0
2008-09-25,8.7323,8.9016,8.7323,8.9016,16258,0
2008-09-26,8.7752,8.8243,8.6817,8.6884,9065,0
2008-09-29,8.7112,8.7112,8.2792,8.3445,46448,0
2008-09-30,8.1336,8.4922,8.1336,8.4922,39632,0
2008-10-01,8.3875,8.6477,8.3663,8.6477,16655,0
2008-10-02,8.6219,8.6549,8.5211,8.6477,14147,0
2008-10-03,8.5912,8.6611,8.5912,8.6219,17296,0
2008-10-06,8.3947,8.4023,7.604,8.0973,65770,0
2008-10-07,8.1336,8.1691,7.7448,7.9285,37420,0
2008-10-08,7.4981,7.5616,7.3149,7.5261,38887,0
2008-10-09,7.5121,7.5405,7.0395,7.0538,44112,0
2008-10-10,7.0114,7.2022,6.3489,6.9549,204600,0
2008-10-13,6.9479,8.6687,6.6092,7.8718,131291,0
2008-10-14,7.9503,8.6147,7.9428,8.2249,234626,0
2008-10-15,8.1039,8.6219,7.7098,7.7804,123247,0
2008-10-16,7.7942,8.2313,7.7594,8.1256,26809,0
2008-10-17,8.0609,8.5481,8.0337,8.4175,29660,0
2008-10-20,8.4244,8.8121,8.3586,8.541,50149,0
2008-10-21,8.4493,8.6687,8.1691,8.2941,35453,0
2008-10-22,8.2249,8.4989,7.9929,7.9929,33035,0
2008-10-23,7.9503,7.9929,7.7594,7.907,15040,0
2008-10-24,7.6672,7.8229,7.4274,7.6956,22625,0
2008-10-27,7.7307,7.8501,7.6464,7.7594,16378,0
2008-10-28,7.907,8.8588,7.8306,7.8852,43363,0
2008-10-29,8.1691,8.1908,8.0893,8.1908,15504,0
2008-10-30,8.2727,8.2727,8.2727,8.2727,280,0
2008-10-31,8.2382,8.3807,8.2041,8.3445,16406,0
2008-11-03,8.3392,8.4288,8.3392,8.4244,8163,0
2008-11-04,8.4288,8.4707,8.4288,8.4574,17049,0
2008-11-05,8.4096,8.4288,8.3445,8.3517,14058,0
2008-11-06,8.2382,8.3018,8.183,8.183,13775,0
2008-11-07,8.2041,8.2589,8.2041,8.2041,23247,0
2008-11-10,8.2041,8.3165,8.1336,8.1336,8729,0
2008-11-11,8.1974,8.3445,8.1406,8.1691,29503,0
2008-11-12,8.0893,8.1256,7.9362,8.0609,76390,0
2008-11-13,7.9929,8.1187,7.8577,7.9211,78152,0
2008-11-14,7.8501,8.2041,7.7169,7.7307,31328,0
2008-11-17,7.7239,7.9929,7.7239,7.7733,12873,0
2008-11-18,7.9571,8.1187,7.6672,7.6672,26660,0
2008-11-19,7.7098,7.7448,7.6533,7.6533,42077,0
2008-11-20,8.3947,8.3947,7.5261,7.5334,46458,0
2008-11-21,7.5261,7.5833,6.7574,6.8003,44870,0
2008-11-24,6.8703,7.3502,6.8703,7.1874,16914,0
2008-11-25,7.1874,7.6956,7.1808,7.6956,36910,0
2008-11-26,7.6464,7.6464,7.4561,7.5051,17760,0
2008-11-28,7.4348,7.7658,7.3572,7.5334,23079,0
2008-12-01,7.5193,7.6956,7.3784,7.4063,18675,0
2008-12-02,7.5121,7.8159,7.2721,7.3851,24224,0
2008-12-03,7.1874,7.632,7.1874,7.2655,17928,0
2008-12-04,7.4981,7.5896,7.2022,7.2022,45263,0
2008-12-05,7.2022,7.8306,7.195,7.3216,46995,0
2008-12-08,7.2584,7.3424,7.2509,7.2934,16040,0
2008-12-09,7.2022,7.3424,6.9975,7.0183,30265,0
2008-12-10,7.0044,7.23,7.0044,7.0325,15590,0
2008-12-11,6.8845,7.195,6.8845,7.0822,13890,0
2008-12-12,7.0114,7.0822,7.0114,7.0325,10180,0
2008-12-15,6.9056,7.047,6.8776,6.9762,28697,0
2008-12-16,6.8351,6.9693,6.7647,6.9549,39508,0
2008-12-17,7.0255,7.0255,6.4113,7.0255,30870,0
2008-12-18,6.9762,7.2721,6.9762,7.2721,24662,0
2008-12-19,7.1874,7.7733,7.1874,7.5334,27753,0
2008-12-22,7.3361,7.6817,7.2798,7.4981,58348,0
2008-12-23,7.4981,7.7098,7.4772,7.6393,41577,0
2008-12-24,7.4625,8.4175,7.4274,7.7873,70971,0
2008-12-26,7.7307,7.9851,7.6956,7.7594,18609,0
2008-12-29,7.8718,7.9211,7.7594,7.7873,40012,0
2008-12-30,7.7873,8.0609,7.7873,7.8229,37809,0
2008-12-31,7.8229,8.0258,7.8229,8.0258,15653,0
2009-01-02,8.0068,8.2727,8.0068,8.2727,26648,0
2009-01-05,8.2941,8.3165,8.2727,8.3091,23916,0
2009-01-06,8.3091,8.3586,8.0973,8.2792,72245,0
2009-01-07,8.3091,8.5128,8.3091,8.3392,73588,0
2009-01-08,8.3392,8.4096,8.3165,8.3586,16164,0
2009-01-09,8.3586,8.4372,8.3586,8.4288,11716,0
2009-01-12,8.4175,8.5779,8.3875,8.4023,64619,0
2009-01-13,8.3875,8.4574,8.3875,8.4574,17046,0
2009-01-14,8.3445,8.3739,8.3392,8.3739,11910,0
2009-01-15,8.3445,8.4096,8.3314,8.4096,16631,0
2009-01-16,8.4372,8.4922,8.4372,8.4761,34500,0
2009-01-20,8.4841,8.4841,8.3663,8.3807,45529,0
2009-01-21,8.3091,8.3947,8.3091,8.3947,14696,0
2009-01-22,8.3739,8.4175,8.3236,8.4096,9083,0
2009-01-23,8.3739,8.7605,8.2792,8.4841,90796,0
2009-01-26,8.5211,8.5211,8.4922,8.4989,7715,0
2009-01-27,8.4922,8.5481,8.4637,8.5481,17968,0
2009-01-28,8.5912,8.5912,8.5912,8.5912,2881,0
2009-01-29,8.5995,8.7323,8.5995,8.6958,56743,0
2009-01-30,8.6817,8.6817,8.5636,8.5636,2840,0
2009-02-02,8.5553,8.5553,8.4637,8.4761,6207,0
2009-02-03,8.3586,8.4761,8.3314,8.4761,20447,0
2009-02-04,8.4761,8.4761,8.4423,8.4493,15830,0
2009-02-05,8.4423,8.4574,8.4423,8.4423,2949,0
2009-02-06,8.4288,8.4423,8.3807,8.3807,15806,0
2009-02-09,8.3392,8.3517,8.3314,8.3392,10635,0
2009-02-10,8.3018,8.3586,8.2727,8.2864,14833,0
2009-02-11,8.3018,8.4493,8.3018,8.3091,20800,0
2009-02-12,8.2727,8.3236,8.2112,8.3091,15686,0
2009-02-13,8.2941,8.4096,8.2941,8.3586,21830,0
2009-02-17,8.3445,8.3445,8.1039,8.1691,63510,0
2009-02-18,8.1256,8.1256,8.0609,8.0893,20565,0
2009-02-19,8.0973,8.2041,8.0973,8.1039,17370,0
2009-02-20,8.1039,8.1039,7.7448,7.7521,51730,0
2009-02-23,7.7521,7.9211,7.6749,7.7448,37890,0
2009-02-24,7.7028,7.9362,7.6464,7.9362,19838,0
2009-02-25,7.9428,7.9851,7.7804,7.7804,34781,0
2009-02-26,7.7733,7.8087,7.7733,7.7873,2798,0
2009-03-02,7.8442,7.8442,7.4274,7.4274,34491,0
2009-03-03,7.4625,7.5546,7.4625,7.4981,8430,0
2009-03-04,7.4348,7.6182,7.4348,7.5682,28349,0
2009-03-05,7.5334,7.5546,7.4911,7.4981,39482,0
2009-03-06,7.5121,7.5121,7.0255,7.2721,44647,0
2009-03-09,7.2444,7.2444,6.9621,6.9621,41227,0
2009-03-10,7.0114,7.2584,6.9693,7.0822,30208,0
2009-03-11,7.1035,7.3291,7.0822,7.1176,14749,0
2009-03-12,7.1245,7.484,7.1245,7.4137,23804,0
2009-03-13,7.4063,7.4487,7.3993,7.4487,4690,0
2009-03-16,7.484,7.5051,7.484,7.484,10930,0
2009-03-17,7.4699,7.604,7.3714,7.3714,30425,0
2009-03-18,7.4137,7.4625,7.3851,7.3924,49454,0
2009-03-19,7.4274,7.4981,7.4137,7.4911,14323,0
2009-03-20,7.4772,7.5051,7.3637,7.3851,19040,0
2009-03-23,7.5261,7.5896,7.5261,7.5476,3336,0
2009-03-24,7.5121,7.6885,7.5121,7.597,23103,0
2009-03-25,7.5833,7.7804,7.5833,7.6749,21390,0
2009-03-26,7.7381,7.7804,7.7381,7.7521,26066,0
2009-03-27,7.8016,7.8016,7.7381,7.7658,12741,0
2009-03-30,7.6956,7.7381,7.6393,7.7028,48278,0
2009-03-31,7.7448,7.7521,7.7098,7.7307,15736,0
2009-04-01,7.7381,7.7381,7.6464,7.7169,6597,0
2009-04-02,7.7733,7.8159,7.7169,7.7239,18562,0
2009-04-03,7.6533,7.6533,7.5833,7.604,6492,0
2009-04-06,7.597,7.6602,7.4981,7.6108,8078,0
2009-04-07,7.6108,7.6749,7.5121,7.6672,1839,0
2009-04-08,7.5121,7.5833,7.5121,7.5476,7090,0
2009-04-09,7.6108,7.6533,7.5334,7.597,26165,0
2009-04-13,7.5546,7.5682,7.5476,7.5682,50624,0
2009-04-14,7.6956,7.6956,7.5682,7.5833,30516,0
2009-04-15,7.5682,7.5682,7.5405,7.5546,7401,0
2009-04-16,7.4981,7.5833,7.4981,7.5759,12187,0
2009-04-17,7.604,7.6393,7.5334,7.5476,26514,0
2009-04-20,7.5193,7.5193,7.4561,7.5193,18499,0
2009-04-21,7.5193,7.8159,7.5193,7.7594,32315,0
2009-04-22,7.7239,7.7658,7.6393,7.7658,1200,0
2009-04-23,7.7169,7.7804,7.7169,7.7448,7142,0
2009-04-24,7.7448,7.7448,7.7169,7.7307,8101,0
2009-04-27,7.7448,7.7448,7.7098,7.7169,6930,0
2009-04-28,7.7098,7.7521,7.6817,7.6817,26584,0
2009-04-29,7.7098,7.7239,7.6108,7.6749,18049,0
2009-04-30,7.6393,7.7521,7.6393,7.6749,15657,0
2009-05-01,7.6817,7.9146,7.6817,7.9146,8078,0
2009-05-04,7.9146,7.9146,7.8501,7.893,5996,0
2009-05-05,7.8852,7.907,7.8577,7.9004,17350,0
2009-05-06,7.8372,7.8852,7.8372,7.8718,11334,0
2009-05-07,7.907,7.9645,7.8792,7.8792,11625,0
2009-05-08,7.8639,8.1616,7.8639,8.0609,23392,0
2009-05-11,7.9571,8.021,7.9571,7.9929,19076,0
2009-05-12,7.9929,8.0068,7.8852,7.9362,23595,0
2009-05-13,7.907,7.9929,7.907,7.9571,19636,0
2009-05-14,7.9211,7.9851,7.893,7.9004,26759,0
2009-05-15,7.9146,7.9851,7.907,7.9851,4115,0
2009-05-18,7.979,8.2112,7.979,8.1256,51438,0
2009-05-19,8.1691,8.2864,8.0973,8.1616,23077,0
2009-05-20,8.1691,8.183,8.0139,8.0973,20876,0
2009-05-21,8.0893,8.1039,8.0402,8.1039,24269,0
2009-05-22,8.0973,8.1691,8.0543,8.1543,24978,0
2009-05-26,8.1616,8.2313,8.1616,8.2313,32072,0
2009-05-27,8.2382,8.2382,8.2112,8.2189,62580,0
2009-05-28,8.2382,8.2513,8.1543,8.2513,12839,0
2009-05-29,8.2513,8.3445,8.2445,8.2941,17833,0
2009-06-01,8.2864,8.3875,8.2792,8.3875,10657,0
2009-06-02,8.4023,8.4493,8.4023,8.4372,23039,0
2009-06-03,8.4372,8.4372,8.4175,8.4288,29650,0
2009-06-04,8.4244,8.4493,8.4244,8.4493,23457,0
2009-06-05,8.3947,8.4761,8.3947,8.4761,31982,0
2009-06-08,8.4707,8.4761,8.4244,8.4288,16449,0
2009-06-09,8.4372,8.4761,8.4175,8.4372,25481,0
2009-06-10,8.4761,8.4761,8.4493,8.4761,12210,0
2009-06-11,8.4244,8.4574,8.4244,8.4288,11249,0
2009-06-12,8.4989,8.5128,8.4761,8.4761,17621,0
2009-06-15,8.4493,8.4493,8.4175,8.4244,7714,0
2009-06-16,8.4372,8.4922,8.3807,8.4493,51711,0
2009-06-17,8.4288,8.4761,8.4175,8.4175,8237,0
2009-06-18,8.4244,8.4574,8.4175,8.4244,28312,0
2009-06-19,8.4493,8.4922,8.4493,8.4841,10938,0
2009-06-22,8.5779,8.5779,8.3392,8.4023,18244,0
2009-06-23,8.3445,8.3807,8.3165,8.3445,13899,0
2009-06-24,8.3091,8.4637,8.3091,8.3875,8505,0
2009-06-25,8.4423,8.4922,8.4244,8.4574,8775,0
2009-06-26,8.5128,8.5363,8.4707,8.5288,16949,0
2009-06-29,8.4922,8.5363,8.4922,8.5211,23938,0
2009-06-30,8.5211,8.5211,8.4423,8.4423,13850,0
2009-07-01,8.4244,8.4574,8.3875,8.4493,5227,0
2009-07-02,8.5211,8.5211,8.4423,8.4637,10991,0
2009-07-06,8.4637,8.5068,8.4637,8.4841,38704,0
2009-07-07,8.4637,8.4922,8.4244,8.4372,19933,0
2009-07-08,8.4244,8.4761,8.3517,8.4288,21965,0
2009-07-09,8.4372,8.4761,8.3517,8.4574,19526,0
2009-07-10,8.4989,8.5288,8.4574,8.5128,7750,0
2009-07-13,8.4841,8.5288,8.4841,8.5211,1701,0
2009-07-14,8.4989,8.5288,8.4841,8.5288,3540,0
2009-07-15,8.4841,8.5481,8.4841,8.5481,7551,0
2009-07-16,8.541,8.5481,8.5128,8.5128,8502,0
2009-07-17,8.4989,8.4989,8.4989,8.4989,3827,0
2009-07-20,8.541,8.5481,8.5128,8.5211,6484,0
2009-07-21,8.5705,8.5779,8.5363,8.5705,8448,0
2009-07-22,8.4922,8.5779,8.4922,8.5288,5488,0
2009-07-23,8.541,8.6147,8.5128,8.541,31776,0
2009-07-24,8.5995,8.6687,8.5995,8.6687,12451,0
2009-07-27,8.6687,8.8243,8.6687,8.7458,7357,0
2009-07-28,8.7381,8.7381,8.7186,8.7381,17119,0
2009-07-29,8.7458,8.7605,8.6147,8.7257,35553,0
2009-07-30,8.7028,8.9367,8.7028,8.7458,29173,0
2009-07-31,8.7458,8.909,8.7458,8.7896,18773,0
2009-08-03,8.9016,8.9016,8.634,8.7545,18509,0
2009-08-04,8.7323,8.8315,8.7028,8.7381,21082,0
2009-08-05,8.7323,8.7974,8.6611,8.7974,29002,0
2009-08-06,8.995,8.995,8.7257,8.8243,38108,0
2009-08-07,8.8519,8.909,8.7974,8.8653,17241,0
2009-08-10,8.8704,8.9367,8.8704,8.9231,18712,0
2009-08-11,8.9231,8.9508,8.8938,8.9508,27176,0
2009-08-12,8.9508,9.0763,8.9303,8.9886,24457,0
2009-08-13,9.0991,9.466,9.0112,9.0112,17652,0
2009-08-14,9.1938,9.1938,9.0763,9.1317,14994,0
2009-08-17,9.1058,9.1126,8.995,9.0285,82092,0
2009-08-18,9.1401,9.1629,9.0838,9.1126,25088,0
2009-08-19,9.0763,9.1401,9.0494,9.1258,25471,0
2009-08-20,9.1126,9.2533,9.1126,9.2352,20230,0
2009-08-21,9.3244,9.3675,9.1554,9.1554,49374,0
2009-08-24,9.2602,9.3381,9.2004,9.2816,47126,0
2009-08-25,9.2465,9.31,9.1851,9.3032,33989,0
2009-08-26,9.3178,9.3178,9.2669,9.2816,11328,0
2009-08-27,9.2669,9.2669,9.1938,9.2207,45580,0
2009-08-28,9.2533,9.2533,9.1488,9.1488,30602,0
2009-08-31,9.1697,9.4318,9.1697,9.2973,91067,0
2009-09-01,9.382,9.3889,9.2669,9.3178,37918,0
2009-09-02,9.3978,9.4047,9.3032,9.3178,20419,0
2009-09-03,9.3889,9.4047,9.2905,9.3244,30573,0
2009-09-04,9.3741,9.3978,9.2669,9.2816,40594,0
2009-09-08,9.4799,9.4988,9.2747,9.3538,19691,0
2009-09-09,9.4729,9.565,9.4318,9.4928,288956,0
2009-09-10,9.4859,9.565,9.4506,9.4506,32640,0
2009-09-11,9.778,9.778,9.4318,9.53,25366,0
2009-09-14,9.537,9.537,9.3381,9.418,32253,0
2009-09-15,9.4239,9.4859,9.2533,9.4239,26713,0
2009-09-16,9.537,9.557,9.458,9.537,11976,0
2009-09-17,9.669,9.669,9.4988,9.557,56357,0
2009-09-18,9.669,9.669,9.516,9.57,20912,0
2009-09-21,9.648,9.648,9.4799,9.57,62410,0
2009-09-22,9.636,9.784,9.594,9.784,28024,0
2009-09-23,9.762,9.821,9.735,9.762,18123,0
2009-09-24,9.778,9.778,9.714,9.714,12631,0
2009-09-25,9.784,9.784,9.684,9.714,9201,0
2009-09-28,9.741,9.741,9.676,9.676,11820,0
2009-09-29,9.735,9.735,9.648,9.648,6930,0
2009-09-30,9.726,9.726,9.616,9.656,17512,0
2009-10-01,9.718,9.718,9.594,9.594,24769,0
2009-10-02,9.636,9.636,9.537,9.537,8381,0
2009-10-05,9.565,9.565,9.466,9.466,37204,0
2009-10-06,9.466,9.537,9.466,9.4859,47206,0
2009-10-07,9.4378,9.537,9.4378,9.4988,14433,0
2009-10-08,9.544,9.601,9.537,9.587,11770,0
2009-10-09,9.642,9.642,9.516,9.516,11282,0
2009-10-12,9.623,9.623,9.522,9.53,29996,0
2009-10-13,9.579,9.579,9.53,9.53,15798,0
2009-10-14,9.57,9.648,9.4988,9.601,27768,0
2009-10-15,9.664,9.664,9.55,9.55,19198,0
2009-10-16,9.57,9.623,9.55,9.616,19672,0
2009-10-19,9.669,9.718,9.537,9.537,28079,0
2009-10-20,9.61,9.648,9.601,9.648,16340,0
2009-10-21,9.616,9.888,9.616,9.77,20516,0
2009-10-22,9.813,9.813,9.676,9.714,25854,0
2009-10-23,9.749,9.924,9.749,9.77,27480,0
2009-10-26,9.846,9.924,9.698,9.698,30882,0
2009-10-27,9.784,9.865,9.587,9.756,35351,0
2009-10-28,9.813,9.813,9.676,9.676,17671,0
2009-10-29,9.813,9.813,9.669,9.77,14442,0
2009-10-30,9.813,9.834,9.656,9.656,15823,0
2009-11-02,9.756,9.756,9.735,9.735,15532,0
2009-11-03,9.852,9.852,9.642,9.642,18003,0
2009-11-04,9.656,9.902,9.656,9.714,84673,0
2009-11-05,9.698,9.846,9.669,9.846,13604,0
2009-11-06,9.821,9.997,9.821,9.902,135891,0
2009-11-09,10.026,10.026,9.852,9.924,31194,0
2009-11-10,9.932,9.946,9.77,9.813,54319,0
2009-11-11,9.924,9.924,9.756,9.778,16113,0
2009-11-12,9.3244,9.642,9.3244,9.579,181329,0
2009-11-13,9.642,9.642,9.57,9.579,16276,0
2009-11-16,9.642,9.648,9.57,9.57,42836,0
2009-11-17,9.656,9.676,9.508,9.557,25802,0
2009-11-18,9.537,9.821,9.458,9.557,240766,0
2009-11-19,9.656,9.749,9.508,9.579,259952,0
2009-11-20,9.718,9.718,9.537,9.636,25674,0
2009-11-23,9.77,9.834,9.61,9.726,114327,0
2009-11-24,9.792,9.874,9.656,9.834,144190,0
2009-11-25,10.085,10.1,9.807,9.807,123322,0
2009-11-27,9.852,9.924,9.676,9.718,46636,0
2009-11-30,9.718,9.741,9.691,9.698,8513,0
2009-12-01,9.735,9.852,9.735,9.778,18545,0
2009-12-02,9.852,9.852,9.749,9.792,20965,0
2009-12-03,9.821,9.939,9.756,9.778,13157,0
2009-12-04,9.88,9.888,9.749,9.756,23763,0
2009-12-07,9.756,9.798,9.749,9.778,7905,0
2009-12-08,9.749,9.813,9.741,9.798,5734,0
2009-12-09,9.792,9.807,9.77,9.807,6430,0
2009-12-10,9.798,10.026,9.798,10.026,24899,0
2009-12-11,10.026,10.026,9.997,9.997,19963,0
2009-12-14,9.99,10.031,9.99,9.99,16881,0
2009-12-15,9.997,9.997,9.896,9.982,7440,0
2009-12-16,9.997,9.997,9.974,9.99,22720,0
2009-12-17,9.997,9.997,9.778,9.924,19280,0
2009-12-18,9.924,9.924,9.813,9.874,12400,0
2009-12-21,9.84,9.865,9.792,9.798,9033,0
2009-12-22,9.821,9.91,9.807,9.902,11221,0
2009-12-23,9.829,9.924,9.829,9.924,4068,0
2009-12-24,9.91,9.924,9.91,9.924,2837,0
2009-12-28,9.946,9.953,9.88,9.888,21609,0
2009-12-29,9.888,9.91,9.865,9.888,20487,0
2009-12-30,9.88,9.961,9.834,9.961,16477,0
2009-12-31,9.91,9.953,9.88,9.953,18559,0
2010-01-04,9.961,9.961,9.939,9.961,5172,0
2010-01-05,9.924,9.974,9.902,9.974,8335,0
2010-01-06,9.924,9.997,9.924,9.997,10858,0
2010-01-07,9.99,10.005,9.953,9.974,27654,0
2010-01-08,9.99,10.129,9.99,10.129,53145,0
2010-01-11,10.166,10.166,10.121,10.137,9496,0
2010-01-12,10.204,10.204,10.129,10.129,24889,0
2010-01-13,10.253,10.456,10.18,10.412,33729,0
2010-01-14,10.436,10.436,10.267,10.305,32638,0
2010-01-15,10.372,10.372,10.129,10.18,30673,0
2010-01-19,10.038,10.222,10.038,10.151,37956,0
2010-01-20,10.18,10.18,10.093,10.115,29062,0
2010-01-21,10.145,10.267,10.145,10.239,19958,0
2010-01-22,10.32,10.32,10.137,10.166,31846,0
2010-01-25,10.267,10.267,10.174,10.23,15236,0
2010-01-26,10.21,10.253,10.21,10.21,54796,0
2010-01-27,10.253,10.253,10.21,10.21,23789,0
2010-01-28,10.21,10.267,10.21,10.262,12215,0
2010-01-29,10.262,10.305,10.1,10.1,56202,0
2010-02-01,10.204,10.23,10.145,10.197,15927,0
2010-02-02,10.197,10.283,10.197,10.274,7535,0
2010-02-03,10.342,10.342,10.283,10.312,22420,0
2010-02-04,10.305,10.342,10.239,10.253,38075,0
2010-02-05,10.267,10.267,10.07,10.07,53148,0
2010-02-08,10.145,10.188,10.137,10.137,6466,0
2010-02-09,10.204,10.23,10.174,10.23,9286,0
2010-02-10,10.312,10.328,10.23,10.267,11575,0
2010-02-11,10.291,10.364,10.239,10.291,16139,0
2010-02-12,10.283,10.412,10.233,10.312,8451,0
2010-02-16,10.402,10.412,10.379,10.402,17930,0
2010-02-17,10.379,10.402,10.204,10.298,30376,0
2010-02-18,10.342,10.372,10.298,10.342,20992,0
2010-02-19,10.372,10.443,10.093,10.233,116238,0
2010-02-22,10.364,10.364,10.166,10.233,200023,0
2010-02-23,10.267,10.328,10.233,10.305,27270,0
2010-02-24,10.305,10.364,10.262,10.262,18866,0
2010-02-25,10.262,10.349,10.253,10.305,13903,0
2010-02-26,10.32,10.342,10.057,10.1,65365,0
2010-03-01,10.18,10.364,10.18,10.328,38312,0
2010-03-02,10.305,10.379,10.305,10.349,8639,0
2010-03-03,10.372,10.443,10.372,10.425,39792,0
2010-03-04,10.425,10.425,10.387,10.402,12496,0
2010-03-05,10.379,10.379,10.043,10.166,137012,0
2010-03-08,10.245,10.32,10.174,10.32,26690,0
2010-03-09,10.32,10.379,10.274,10.349,50091,0
2010-03-10,10.372,10.412,10.349,10.412,21343,0
2010-03-11,10.387,10.456,10.379,10.436,17072,0
2010-03-12,10.456,10.456,10.18,10.267,164780,0
2010-03-15,10.267,10.32,10.239,10.312,24666,0
2010-03-16,10.312,10.355,10.305,10.355,71171,0
2010-03-17,10.342,10.372,10.298,10.334,59141,0
2010-03-18,10.355,10.355,10.283,10.32,63237,0
2010-03-19,10.32,10.32,10.166,10.166,59173,0
2010-03-22,10.233,10.305,10.233,10.262,50318,0
2010-03-23,10.305,10.328,10.274,10.328,17321,0
2010-03-24,10.328,10.372,10.298,10.328,36907,0
2010-03-25,10.342,10.443,10.334,10.334,43753,0
2010-03-26,10.342,10.387,10.253,10.364,41984,0
2010-03-29,10.342,10.443,10.342,10.443,80849,0
2010-03-30,10.412,10.464,10.408,10.443,61582,0
2010-03-31,10.443,10.456,10.425,10.443,71479,0
2010-04-01,10.464,10.556,10.222,10.262,193807,0
2010-04-05,10.488,10.608,10.488,10.608,212710,0
2010-04-06,10.593,10.775,10.593,10.739,67988,0
2010-04-07,10.722,10.722,10.621,10.661,94758,0
2010-04-08,10.655,10.739,10.655,10.739,48266,0
2010-04-09,10.722,10.76,10.705,10.76,56300,0
2010-04-12,10.76,10.795,10.633,10.795,66650,0
2010-04-13,10.782,10.818,10.76,10.782,51632,0
2010-04-14,10.831,10.868,10.802,10.868,121099,0
2010-04-15,10.868,10.891,10.868,10.891,41938,0
2010-04-16,10.891,10.897,10.876,10.883,47991,0
2010-04-19,10.883,10.912,10.883,10.912,32223,0
2010-04-20,10.934,11.009,10.927,10.991,72537,0
2010-04-21,10.95,10.986,10.95,10.986,39939,0
2010-04-22,11.002,11.002,10.979,11.002,16607,0
2010-04-23,11.03,11.052,10.986,10.992,36934,0
2010-04-26,11.029,11.066,10.897,11.066,60623,0
2010-04-27,11.081,11.081,10.991,11.043,50683,0
2010-04-28,11.009,11.043,11.009,11.029,38077,0
2010-04-29,11.037,11.043,11.022,11.043,19500,0
2010-04-30,11.022,11.089,11.022,11.089,68097,0
2010-05-03,11.154,11.227,11.093,11.118,98710,0
2010-05-04,11.148,11.148,11.11,11.11,88822,0
2010-05-05,11.089,11.181,11.089,11.124,66150,0
2010-05-06,11.14,11.14,10.67,10.694,118514,0
2010-05-07,10.731,10.991,10.731,10.986,68248,0
2010-05-10,11.093,11.093,10.991,10.996,34237,0
2010-05-11,11.009,11.093,11.009,11.051,46869,0
2010-05-12,11.051,11.089,11.051,11.066,44623,0
2010-05-13,11.066,11.089,11.051,11.073,37028,0
2010-05-14,11.002,11.06,10.991,11.016,13636,0
2010-05-17,11.002,11.066,10.991,11.002,38083,0
2010-05-18,10.966,11.081,10.966,11.037,25950,0
2010-05-19,10.942,11.06,10.942,10.996,72643,0
2010-05-20,10.912,10.996,10.854,10.861,37877,0
2010-05-21,10.904,10.912,10.789,10.845,31848,0
2010-05-24,10.739,10.782,10.687,10.714,42986,0
2010-05-25,10.451,10.556,10.239,10.379,202683,0
2010-05-26,10.379,10.473,10.078,10.21,67260,0
2010-05-27,10.48,10.54,10.443,10.515,64489,0
2010-05-28,10.584,10.714,10.502,10.576,180959,0
2010-06-01,10.615,10.818,10.608,10.731,317829,0
2010-06-02,10.739,10.739,10.569,10.621,115766,0
2010-06-03,10.694,10.694,10.412,10.647,42168,0
2010-06-04,10.443,10.647,10.443,10.584,81493,0
2010-06-07,10.51,10.647,10.418,10.473,115038,0
2010-06-08,10.547,10.621,10.451,10.515,57971,0
2010-06-09,10.615,10.615,10.48,10.54,66672,0
2010-06-10,10.679,10.679,10.488,10.621,52038,0
2010-06-11,10.661,10.714,10.412,10.64,38490,0
2010-06-14,10.604,10.722,10.604,10.705,24313,0
2010-06-15,10.818,10.818,10.655,10.746,120042,0
2010-06-16,10.694,10.694,10.647,10.687,25986,0
2010-06-17,10.705,10.722,10.593,10.722,117962,0
2010-06-18,10.67,10.802,10.64,10.802,148827,0
2010-06-21,10.802,10.802,10.655,10.661,95762,0
2010-06-22,10.714,10.766,10.615,10.687,28526,0
2010-06-23,10.687,10.731,10.54,10.731,58241,0
2010-06-24,10.67,10.782,10.626,10.694,5669,0
2010-06-25,10.76,10.807,10.698,10.802,27407,0
2010-06-28,10.802,10.831,10.739,10.818,85593,0
2010-06-29,10.782,10.818,10.76,10.818,19222,0
2010-06-30,10.82,10.82,10.754,10.754,30206,0
2010-07-01,10.752,10.979,10.633,10.775,239685,0
2010-07-02,10.775,10.868,10.746,10.818,37278,0
2010-07-06,10.845,10.845,10.782,10.818,19312,0
2010-07-07,10.818,10.868,10.795,10.795,65007,0
2010-07-08,10.861,10.861,10.626,10.775,230402,0
2010-07-09,10.802,10.891,10.687,10.694,187454,0
2010-07-12,10.746,10.876,10.722,10.831,80152,0
2010-07-13,10.891,10.891,10.818,10.838,14251,0
2010-07-14,10.838,10.838,10.831,10.838,36638,0
2010-07-15,10.868,10.868,10.795,10.868,28468,0
2010-07-16,10.868,10.891,10.861,10.891,10550,0
2010-07-19,10.891,10.891,10.831,10.831,26758,0
2010-07-20,10.883,10.912,10.825,10.883,48284,0
2010-07-21,10.883,10.904,10.825,10.891,36541,0
2010-07-22,11.022,11.022,10.883,10.883,37516,0
2010-07-23,10.904,10.904,10.854,10.904,48027,0
2010-07-26,10.95,10.95,10.891,10.92,30199,0
2010-07-27,10.845,10.92,10.802,10.92,41045,0
2010-07-28,10.831,10.966,10.831,10.966,38916,0
2010-07-29,10.958,10.966,10.927,10.966,24103,0
2010-07-30,10.979,10.991,10.958,10.991,23575,0
2010-08-02,10.934,11.043,10.934,11.043,13258,0
2010-08-03,11.043,11.043,10.966,10.979,25771,0
2010-08-04,11.081,11.081,10.986,11.022,39381,0
2010-08-05,11.029,11.037,11.009,11.037,16307,0
2010-08-06,11.037,11.043,11.009,11.043,13576,0
2010-08-09,11.043,11.194,11.043,11.073,19960,0
2010-08-10,11.133,11.181,11.081,11.181,13407,0
2010-08-11,11.154,11.154,11.06,11.124,13616,0
2010-08-12,11.148,11.148,10.912,11.016,36450,0
2010-08-13,11.037,11.118,11.022,11.022,9384,0
2010-08-16,11.093,11.181,11.093,11.181,6688,0
2010-08-17,11.222,11.222,11.118,11.181,20477,0
2010-08-18,11.154,11.154,11.073,11.073,8543,0
2010-08-19,11.154,11.154,11.051,11.066,16033,0
2010-08-20,11.118,11.118,11.06,11.093,6549,0
2010-08-23,11.148,11.222,11.073,11.133,19025,0
2010-08-24,11.009,11.194,10.991,11.194,25313,0
2010-08-25,11.234,11.234,11.181,11.2,13469,0
2010-08-26,11.214,11.214,11.093,11.101,15022,0
2010-08-27,11.089,11.175,11.081,11.175,19374,0
2010-08-30,11.181,11.189,10.971,11.043,51613,0
2010-08-31,11.084,11.104,11.038,11.104,17295,0
2010-09-01,11.181,11.214,11.162,11.181,15365,0
2010-09-02,11.171,11.214,11.101,11.214,26172,0
2010-09-03,11.175,11.249,11.148,11.148,15951,0
2010-09-07,11.162,11.234,11.051,11.181,18877,0
2010-09-08,11.14,11.234,11.124,11.227,16982,0
2010-09-09,11.227,11.241,11.118,11.171,37198,0
2010-09-10,11.2,11.227,11.118,11.124,34166,0
2010-09-13,11.2,11.227,11.133,11.227,27582,0
2010-09-14,11.249,11.28,11.189,11.249,107742,0
2010-09-15,11.234,11.234,11.06,11.06,95835,0
2010-09-16,11.101,11.2,11.043,11.093,79626,0
2010-09-17,11.175,11.241,11.148,11.241,16346,0
2010-09-20,11.189,11.2,11.081,11.181,38924,0
2010-09-21,11.214,11.241,11.148,11.181,45863,0
2010-09-22,11.222,11.222,11.175,11.222,16985,0
2010-09-23,11.241,11.272,11.148,11.171,33839,0
2010-09-24,11.171,11.2,11.118,11.154,18353,0
2010-09-27,11.175,11.272,11.148,11.214,21889,0
2010-09-28,11.249,11.249,11.181,11.214,5521,0
2010-09-29,11.214,11.214,11.148,11.181,10151,0
2010-09-30,11.205,11.205,11.179,11.205,14162,0
2010-10-01,11.206,11.286,11.206,11.28,11330,0
2010-10-04,11.299,11.344,11.214,11.286,51603,0
2010-10-05,11.291,11.323,11.272,11.291,11912,0
2010-10-06,11.189,11.323,11.189,11.263,17107,0
2010-10-07,11.315,11.315,11.162,11.175,18336,0
2010-10-08,11.206,11.263,11.175,11.206,40553,0
2010-10-11,11.206,11.323,11.194,11.249,57103,0
2010-10-12,11.28,11.315,11.234,11.286,28064,0
2010-10-13,11.323,11.323,11.241,11.249,24735,0
2010-10-14,11.299,11.323,11.28,11.323,12976,0
2010-10-15,11.286,11.307,11.154,11.241,36017,0
2010-10-18,11.299,11.299,11.241,11.291,31737,0
2010-10-19,11.33,11.33,11.227,11.249,28736,0
2010-10-20,11.307,11.315,11.206,11.249,10977,0
2010-10-21,11.291,11.291,11.214,11.227,12840,0
2010-10-22,11.272,11.272,11.241,11.263,2124,0
2010-10-25,11.323,11.357,11.299,11.323,8826,0
2010-10-26,11.357,11.357,11.291,11.291,14870,0
2010-10-27,11.291,11.336,11.257,11.307,8545,0
2010-10-28,11.291,11.33,11.214,11.241,8271,0
2010-10-29,11.144,11.337,11.144,11.332,10768,0
2010-11-01,11.398,11.419,11.286,11.351,10791,0
2010-11-02,11.351,11.357,11.249,11.357,10951,0
2010-11-03,11.372,11.372,11.336,11.336,9923,0
2010-11-04,11.426,11.426,11.385,11.426,7713,0
2010-11-05,11.392,11.498,11.392,11.469,10820,0
2010-11-08,11.462,11.638,11.455,11.504,67712,0
2010-11-09,11.498,11.512,11.462,11.469,8452,0
2010-11-10,11.528,11.57,11.498,11.528,11572,0
2010-11-11,11.57,11.57,11.385,11.405,7534,0
2010-11-12,11.398,11.426,11.323,11.365,7650,0
2010-11-15,11.379,11.405,11.214,11.392,16666,0
2010-11-16,11.426,11.426,10.802,10.92,88591,0
2010-11-17,10.854,11.206,10.854,11.148,19543,0
2010-11-18,11.272,11.286,11.214,11.286,26190,0
2010-11-19,11.263,11.351,11.263,11.344,111969,0
2010-11-22,11.392,11.446,11.385,11.405,13553,0
2010-11-23,11.323,11.638,11.291,11.616,18664,0
2010-11-24,11.576,11.638,11.547,11.596,10064,0
2010-11-26,11.484,11.695,11.433,11.528,6478,0
2010-11-29,11.624,11.624,11.438,11.528,6823,0
2010-11-30,11.597,11.661,11.547,11.632,10126,0
2010-12-01,11.78,11.78,11.675,11.682,32771,0
2010-12-02,11.675,11.702,11.616,11.695,13354,0
2010-12-03,11.766,11.766,11.504,11.57,17582,0
2010-12-06,11.57,11.576,11.307,11.405,57642,0
2010-12-07,11.336,11.419,11.336,11.398,73012,0
2010-12-08,11.426,11.426,11.28,11.28,19708,0
2010-12-09,11.249,11.336,11.189,11.336,44550,0
2010-12-10,11.344,11.426,11.249,11.286,16022,0
2010-12-13,11.214,11.351,11.214,11.272,28989,0
2010-12-14,11.357,11.591,11.286,11.591,32965,0
2010-12-15,11.469,11.631,11.455,11.512,45214,0
2010-12-16,11.476,11.583,11.424,11.483,10356,0
2010-12-17,11.446,11.638,11.392,11.561,67910,0
2010-12-20,11.52,11.561,11.469,11.547,16758,0
2010-12-21,11.446,11.616,11.405,11.553,46221,0
2010-12-22,11.553,11.608,11.54,11.608,24056,0
2010-12-23,11.504,11.652,11.446,11.576,17567,0
2010-12-27,11.603,11.668,11.504,11.668,127108,0
2010-12-28,11.675,11.829,11.596,11.829,53204,0
2010-12-29,11.917,11.967,11.652,11.937,26670,0
2010-12-30,11.952,11.989,11.774,11.937,11809,0
2010-12-31,11.871,12.008,11.781,11.987,33074,0
2011-01-03,11.822,11.991,11.553,11.898,15728,0
2011-01-04,11.859,11.95,11.744,11.78,10066,0
2011-01-05,11.78,11.78,11.652,11.766,14923,0
2011-01-06,11.78,11.985,11.638,11.898,15395,0
2011-01-07,11.836,11.874,11.668,11.668,17568,0
2011-01-10,11.645,11.852,11.624,11.78,8994,0
2011-01-11,11.702,11.845,11.624,11.624,19953,0
2011-01-12,11.616,11.766,11.576,11.668,11090,0
2011-01-13,11.638,11.731,11.57,11.668,8662,0
2011-01-14,11.723,11.736,11.534,11.576,13522,0
2011-01-18,11.446,11.54,11.426,11.498,21946,0
2011-01-19,11.498,11.498,11.272,11.385,16702,0
2011-01-20,11.257,11.372,11.227,11.299,15187,0
2011-01-21,11.412,11.52,11.405,11.52,14670,0
2011-01-24,11.49,11.759,11.49,11.57,28647,0
2011-01-25,11.512,11.675,11.512,11.596,6636,0
2011-01-26,11.547,11.576,11.469,11.469,23747,0
2011-01-27,11.484,11.591,11.484,11.591,29274,0
2011-01-28,11.561,11.616,11.498,11.498,13257,0
2011-01-31,11.495,11.665,11.495,11.611,17543,0
2011-02-01,11.596,11.66,11.561,11.584,13261,0
2011-02-02,11.561,11.689,11.504,11.576,41284,0
2011-02-03,11.576,11.608,11.528,11.534,14234,0
2011-02-04,11.54,11.624,11.54,11.616,18060,0
2011-02-07,11.528,11.616,11.528,11.591,29417,0
2011-02-08,11.561,11.652,11.553,11.652,11053,0
2011-02-09,11.652,11.675,11.584,11.603,13598,0
2011-02-10,11.602,11.623,11.583,11.589,12639,0
2011-02-11,11.631,11.675,11.624,11.652,51170,0
2011-02-14,11.603,11.675,11.603,11.616,11483,0
2011-02-15,11.631,11.66,11.616,11.652,4452,0
2011-02-16,11.591,11.616,11.553,11.561,11961,0
2011-02-18,11.668,11.744,11.596,11.616,24758,0
2011-02-22,11.576,11.66,11.561,11.561,69835,0
2011-02-23,11.616,11.675,11.528,11.596,17245,0
2011-02-24,11.603,11.865,11.534,11.709,28412,0
2011-02-25,11.702,11.787,11.659,11.758,12843,0
2011-02-28,11.753,11.808,11.753,11.795,33682,0
2011-03-01,11.765,11.835,11.765,11.828,17825,0
2011-03-02,11.874,11.941,11.836,11.92,6528,0
2011-03-03,11.851,11.963,11.821,11.913,39797,0
2011-03-04,11.865,11.955,11.852,11.95,29394,0
2011-03-07,11.95,11.95,11.752,11.752,11339,0
2011-03-08,11.708,11.898,11.694,11.874,14543,0
2011-03-09,11.822,11.906,11.787,11.852,10629,0
2011-03-10,11.955,11.977,11.814,11.814,22840,0
2011-03-11,11.708,11.985,11.708,11.793,9598,0
2011-03-14,11.787,11.865,11.787,11.806,6460,0
2011-03-15,11.637,11.886,11.637,11.886,15550,0
2011-03-16,11.891,11.997,11.798,11.997,25464,0
2011-03-17,11.981,11.981,11.846,11.981,8357,0
2011-03-18,11.92,11.991,11.891,11.906,6715,0
2011-03-21,11.88,11.997,11.88,11.927,9858,0
2011-03-22,11.985,12.044,11.97,11.997,28399,0
2011-03-23,12.07,12.249,11.997,12.161,24465,0
2011-03-24,12.097,12.154,12.013,12.013,8989,0
2011-03-25,12.028,12.044,11.873,11.927,46574,0
2011-03-28,11.927,12.013,11.891,11.963,18066,0
2011-03-29,11.97,12.035,11.97,11.997,10517,0
2011-03-30,11.978,12.227,11.978,12.09,42561,0
2011-03-31,12.031,12.062,11.964,11.964,18940,0
2011-04-01,12.076,12.124,11.963,12.124,9449,0
2011-04-04,11.985,12.076,11.978,12.076,21866,0
2011-04-05,11.989,12.175,11.989,12.122,13579,0
2011-04-06,12.131,12.28,12.119,12.273,37544,0
2011-04-07,12.263,12.315,12.263,12.303,21833,0
2011-04-08,12.25,12.315,12.25,12.315,14716,0
2011-04-11,12.323,12.323,12.228,12.228,17137,0
2011-04-12,12.175,12.233,12.116,12.137,27092,0
2011-04-13,12.119,12.228,11.858,11.858,49128,0
2011-04-14,11.941,12.124,11.898,12.005,30893,0
2011-04-15,12.065,12.084,11.985,12.084,17204,0
2011-04-18,11.997,12.052,11.985,12.021,18984,0
2011-04-19,11.97,12.044,11.97,12.021,25127,0
2011-04-20,12.059,12.119,12.028,12.059,13676,0
2011-04-21,12.028,12.14,11.991,12.044,18429,0
2011-04-25,12.044,12.155,12.005,12.059,16791,0
2011-04-26,12.044,12.177,12.013,12.09,31929,0
2011-04-27,12.09,12.184,12.044,12.044,22433,0
2011-04-28,12.111,12.111,12.076,12.097,6654,0
2011-04-29,12.111,12.111,12.025,12.075,5041,0
2011-05-02,12.076,12.106,12.035,12.052,11161,0
2011-05-03,12.057,12.063,12.01,12.01,6330,0
2011-05-04,12.032,12.068,12.01,12.01,6709,0
2011-05-05,11.975,12.01,11.923,11.995,28925,0
2011-05-06,11.975,11.975,11.895,11.931,11165,0
2011-05-09,11.898,12.013,11.898,11.941,10798,0
2011-05-10,11.946,11.989,11.862,11.918,27827,0
2011-05-11,11.876,11.975,11.876,11.901,15176,0
2011-05-12,11.895,11.96,11.869,11.946,3400,0
2011-05-13,11.975,12.002,11.967,12.002,5466,0
2011-05-16,11.967,11.975,11.931,11.937,76372,0
2011-05-17,11.946,11.96,11.869,11.953,42058,0
2011-05-18,11.937,12.017,11.895,12.017,36397,0
2011-05-19,11.953,12.025,11.876,11.882,13506,0
2011-05-20,11.889,11.923,11.876,11.917,14560,0
2011-05-23,11.918,11.946,11.882,11.946,21052,0
2011-05-24,11.889,12.068,11.889,12.068,31835,0
2011-05-25,11.995,11.995,11.882,11.931,27632,0
2011-05-26,11.895,11.975,11.855,11.876,45124,0
2011-05-27,11.937,11.952,11.901,11.952,10921,0
2011-05-31,11.957,12.008,11.957,11.999,12511,0
2011-06-01,12.01,12.01,11.832,11.832,15585,0
2011-06-02,11.91,11.931,11.876,11.924,10283,0
2011-06-03,11.901,11.93,11.876,11.93,22226,0
2011-06-06,11.931,11.937,11.882,11.918,7929,0
2011-06-07,11.882,11.93,11.876,11.917,11085,0
2011-06-08,11.889,11.895,11.846,11.846,14413,0
2011-06-09,11.846,11.861,11.767,11.781,26661,0
2011-06-10,11.709,11.753,11.695,11.744,30159,0
2011-06-13,11.731,11.767,11.595,11.63,43579,0
2011-06-14,11.659,11.675,11.615,11.675,7673,0
2011-06-15,11.615,11.659,11.615,11.652,14565,0
2011-06-16,11.628,11.673,11.6,11.606,42245,0
2011-06-17,11.602,11.717,11.602,11.717,17585,0
2011-06-20,11.63,11.724,11.602,11.615,18623,0
2011-06-21,11.675,11.689,11.623,11.689,14239,0
2011-06-22,11.695,11.724,11.675,11.689,90720,0
2011-06-23,11.703,11.774,11.668,11.724,18501,0
2011-06-24,11.789,11.846,11.744,11.8,13445,0
2011-06-27,11.717,11.839,11.689,11.709,17181,0
2011-06-28,11.753,11.8,11.753,11.789,13277,0
2011-06-29,11.839,11.946,11.808,11.832,16484,0
2011-06-30,11.818,11.934,11.818,11.879,11902,0
2011-07-01,11.86,11.923,11.86,11.909,6310,0
2011-07-05,11.909,11.93,11.823,11.86,14363,0
2011-07-06,11.861,11.889,11.817,11.889,8866,0
2011-07-07,11.838,11.945,11.838,11.93,10062,0
2011-07-08,11.838,11.945,11.838,11.945,13199,0
2011-07-11,11.875,11.909,11.875,11.881,13070,0
2011-07-12,11.838,11.882,11.808,11.838,8950,0
2011-07-13,11.909,11.93,11.831,11.888,13702,0
2011-07-14,11.923,11.936,11.86,11.9,5169,0
2011-07-15,11.909,11.909,11.722,11.78,29225,0
2011-07-18,11.78,11.816,11.717,11.744,39259,0
2011-07-19,11.717,11.794,11.687,11.693,64444,0
2011-07-20,11.687,11.751,11.687,11.717,14190,0
2011-07-21,11.766,11.881,11.701,11.881,19618,0
2011-07-22,11.916,11.916,11.744,11.744,20168,0
2011-07-25,11.744,11.766,11.658,11.701,17094,0
2011-07-26,11.733,11.733,11.591,11.647,30890,0
2011-07-27,11.65,11.681,11.428,11.428,20453,0
2011-07-28,11.388,11.51,11.388,11.452,28578,0
2011-07-29,11.324,11.429,11.165,11.381,76087,0
2011-08-01,11.448,11.501,11.351,11.399,21226,0
2011-08-02,11.409,11.503,11.375,11.422,11250,0
2011-08-03,11.357,11.448,11.212,11.406,30958,0
2011-08-04,11.288,11.342,11.253,11.253,33495,0
2011-08-05,11.304,11.304,11.036,11.155,100284,0
2011-08-08,11.076,11.084,10.734,10.808,63143,0
2011-08-09,10.775,11.081,10.775,10.924,32905,0
2011-08-10,10.796,10.879,10.79,10.857,10824,0
2011-08-11,10.766,11.066,10.766,11.029,15973,0
2011-08-12,11.093,11.218,11.089,11.177,14029,0
2011-08-15,11.089,11.304,11.089,11.237,29242,0
2011-08-16,11.196,11.33,11.196,11.312,9640,0
2011-08-17,11.405,11.405,11.224,11.245,22437,0
2011-08-18,11.073,11.203,10.969,10.995,15711,0
2011-08-19,11.014,11.036,10.894,11.036,23563,0
2011-08-22,11.15,11.15,10.879,10.907,17324,0
2011-08-23,11.043,11.081,10.887,10.977,87676,0
2011-08-24,11.02,11.066,10.947,10.983,14366,0
2011-08-25,10.955,11.008,10.947,10.963,16114,0
2011-08-26,10.887,11.164,10.887,11.155,23775,0
2011-08-29,11.253,11.304,11.11,11.26,53060,0
2011-08-30,11.288,11.295,11.19,11.26,17074,0
2011-08-31,11.373,11.38,11.277,11.296,31167,0
2011-09-01,11.364,11.456,11.245,11.427,18892,0
2011-09-02,11.236,11.392,11.181,11.313,35160,0
2011-09-06,11.212,11.24,11.179,11.179,18619,0
2011-09-07,11.228,11.288,11.223,11.228,6555,0
2011-09-08,11.119,11.28,11.119,11.193,9264,0
2011-09-09,11.096,11.233,11.091,11.167,14464,0
2011-09-12,11.167,11.186,11.002,11.119,8891,0
2011-09-13,11.174,11.174,11.053,11.152,9467,0
2011-09-14,11.233,11.233,11.002,11.096,13460,0
2011-09-15,11.158,11.158,11.045,11.045,5455,0
2011-09-16,11.233,11.233,11.045,11.119,72997,0
2011-09-19,11.022,11.119,11.022,11.061,15028,0
2011-09-20,11.119,11.136,11.068,11.075,12326,0
2011-09-21,11.167,11.167,11.068,11.136,6967,0
2011-09-22,11.075,11.075,10.949,11.045,16237,0
2011-09-23,11.105,11.332,10.979,11.068,32869,0
2011-09-26,11.144,11.144,11.016,11.045,21267,0
2011-09-27,11.136,11.248,11.136,11.158,24533,0
2011-09-28,11.197,11.256,11.152,11.152,7705,0
2011-09-29,11.233,11.233,11.084,11.174,11866,0
2011-09-30,11.181,11.209,11.044,11.17,14439,0
2011-10-03,11.197,11.197,10.985,10.985,14218,0
2011-10-04,11.055,11.055,10.331,10.465,41654,0
2011-10-05,10.626,10.706,10.497,10.706,10263,0
2011-10-06,10.77,10.793,10.572,10.793,9549,0
2011-10-07,10.859,10.859,10.694,10.798,9607,0
2011-10-10,10.834,10.965,10.834,10.957,15074,0
2011-10-11,10.967,11.115,10.959,11.071,21840,0
2011-10-12,11.153,11.194,11.047,11.062,27049,0
2011-10-13,11.139,11.139,10.903,10.942,6032,0
2011-10-14,11.012,11.107,11.012,11.062,14478,0
2011-10-17,11.071,11.147,10.987,11.147,10443,0
2011-10-18,11.147,11.147,11.047,11.131,13558,0
2011-10-19,11.189,11.189,11.071,11.161,8492,0
2011-10-20,11.181,11.189,11.115,11.189,7003,0
2011-10-21,11.244,11.244,11.139,11.189,7249,0
2011-10-24,11.236,11.275,11.194,11.26,14466,0
2011-10-25,11.26,11.321,11.175,11.194,14894,0
2011-10-26,11.207,11.26,11.039,11.122,36030,0
2011-10-27,11.189,11.244,11.17,11.175,9835,0
2011-10-28,11.156,11.178,11.142,11.178,15270,0
2011-10-31,11.175,11.175,11.084,11.084,11365,0
2011-11-01,11.089,11.089,11.014,11.014,7633,0
2011-11-02,11.078,11.115,11.025,11.025,7974,0
2011-11-03,11.122,11.201,11.077,11.201,17286,0
2011-11-04,11.198,11.198,11.094,11.094,13889,0
2011-11-07,11.153,11.2,11.122,11.122,4988,0
2011-11-08,11.211,11.225,11.125,11.196,9011,0
2011-11-09,11.086,11.236,11.086,11.086,7651,0
2011-11-10,11.175,11.175,11.046,11.046,6480,0
2011-11-11,11.081,11.156,11.05,11.05,8701,0
2011-11-14,11.065,11.065,10.968,11.006,11789,0
2011-11-15,11.072,11.11,10.994,11.014,13892,0
2011-11-16,11.183,11.183,11.006,11.006,10917,0
2011-11-17,11.072,11.089,10.804,10.83,23778,0
2011-11-18,10.936,11.014,10.844,10.99,16637,0
2011-11-21,10.982,10.982,10.913,10.936,27530,0
2011-11-22,10.999,11.019,10.936,10.999,27736,0
2011-11-23,10.982,10.982,10.913,10.921,10938,0
2011-11-25,10.986,11.024,10.925,11.011,12832,0
2011-11-28,11.05,11.05,10.968,11.027,8798,0
2011-11-29,11.027,11.027,10.974,10.974,13433,0
2011-11-30,11.001,11.163,11.001,11.086,20301,0
2011-12-01,11.081,11.101,11.014,11.101,26085,0
2011-12-02,11.098,11.147,11.054,11.139,7644,0
2011-12-05,11.19,11.239,11.089,11.178,19807,0
2011-12-06,11.174,11.174,11.028,11.028,18697,0
2011-12-07,11.014,11.082,10.974,11.014,27824,0
2011-12-08,11.014,11.014,10.974,10.999,23704,0
2011-12-09,11.011,11.011,10.965,11.011,9540,0
2011-12-12,11.03,11.03,10.932,10.932,24377,0
2011-12-13,10.879,10.997,10.879,10.925,21668,0
2011-12-14,10.888,10.894,10.833,10.848,13875,0
2011-12-15,10.864,10.894,10.773,10.773,74000,0
2011-12-16,10.765,10.894,10.75,10.894,20060,0
2011-12-19,10.879,11.003,10.826,10.894,17518,0
2011-12-20,10.992,11.046,10.871,10.949,21201,0
2011-12-21,10.992,10.992,10.857,10.864,38335,0
2011-12-22,10.857,11.003,10.857,10.997,50197,0
2011-12-23,10.944,11.035,10.944,10.999,10446,0
2011-12-27,10.917,11.03,10.871,10.917,31311,0
2011-12-28,10.917,10.917,10.888,10.888,23798,0
2011-12-29,10.833,10.901,10.811,10.848,48914,0
2011-12-30,10.888,10.901,10.826,10.879,50668,0
2012-01-03,10.909,10.932,10.888,10.917,16074,0
2012-01-04,10.917,10.949,10.909,10.949,19575,0
2012-01-05,10.957,11.07,10.932,10.992,49261,0
2012-01-06,10.961,11.028,10.944,10.974,29428,0
2012-01-09,10.965,11.07,10.965,10.992,25534,0
2012-01-10,10.994,11.059,10.974,11.042,15738,0
2012-01-11,11.028,11.066,11.02,11.02,12411,0
2012-01-12,10.999,11.059,10.999,10.999,22848,0
2012-01-13,10.982,11.066,10.982,10.994,20479,0
2012-01-17,10.994,11.051,10.994,11.006,27112,0
2012-01-18,11.035,11.082,10.999,11.082,20470,0
2012-01-19,11.035,11.193,11.035,11.111,37007,0
2012-01-20,11.073,11.205,11.073,11.205,20908,0
2012-01-23,11.186,11.242,11.158,11.221,22031,0
2012-01-24,11.167,11.288,11.167,11.186,47391,0
2012-01-25,11.227,11.327,11.193,11.221,63158,0
2012-01-26,11.301,11.419,11.301,11.405,48759,0
2012-01-27,11.372,11.511,11.364,11.474,77667,0
2012-01-30,11.377,11.569,11.37,11.553,41357,0
2012-01-31,11.493,11.746,11.479,11.746,130595,0
2012-02-01,11.744,11.744,11.539,11.722,25263,0
2012-02-02,11.736,11.736,11.664,11.73,55297,0
2012-02-03,11.739,11.739,11.703,11.739,34656,0
2012-02-06,11.679,11.818,11.648,11.774,76710,0
2012-02-07,11.881,11.881,11.71,11.797,41934,0
2012-02-08,11.82,11.874,11.739,11.746,31020,0
2012-02-09,11.754,11.845,11.754,11.813,16187,0
2012-02-10,11.754,11.924,11.754,11.924,19622,0
2012-02-13,11.91,12.036,11.894,12.036,43734,0
2012-02-14,11.938,12.013,11.804,11.917,35670,0
2012-02-15,11.996,12.036,11.91,11.938,46663,0
2012-02-16,11.917,12.036,11.91,12.021,104055,0
2012-02-17,12.06,12.137,11.931,12.121,40878,0
2012-02-21,12.177,12.214,12.116,12.197,90006,0
2012-02-22,12.189,12.197,11.991,12.036,110911,0
2012-02-23,12.108,12.189,12.073,12.092,9791,0
2012-02-24,12.153,12.153,12.005,12.005,25875,0
2012-02-27,11.984,12.036,11.961,11.968,14241,0
2012-02-28,11.984,11.996,11.961,11.996,6734,0
2012-02-29,11.971,12.016,11.932,11.932,8607,0
2012-03-01,11.931,12.036,11.931,11.947,11020,0
2012-03-02,11.969,12.038,11.955,12.038,10603,0
2012-03-05,12.036,12.036,11.947,11.947,7578,0
2012-03-06,11.948,12.038,11.836,11.925,20740,0
2012-03-07,11.958,12.043,11.891,12.027,25683,0
2012-03-08,12.067,12.095,11.992,11.992,28510,0
2012-03-09,11.989,12.091,11.974,12.091,13852,0
2012-03-12,12.136,12.136,12.043,12.091,7725,0
2012-03-13,12.011,12.144,11.989,12.059,12864,0
2012-03-14,12.043,12.091,11.995,11.995,15450,0
2012-03-15,11.966,12.052,11.966,12.043,23442,0
2012-03-16,11.929,12.071,11.801,11.826,35839,0
2012-03-19,11.826,11.966,11.801,11.864,30736,0
2012-03-20,11.857,11.966,11.857,11.944,25632,0
2012-03-21,11.907,12.22,11.907,11.974,40404,0
2012-03-22,12.011,12.011,11.944,11.944,45870,0
2012-03-23,12.011,12.127,11.958,12.099,42746,0
2012-03-26,12.099,12.306,12.084,12.152,75869,0
2012-03-27,12.152,12.306,12.152,12.306,31298,0
2012-03-28,12.306,12.367,12.244,12.36,71265,0
2012-03-29,12.352,12.352,12.285,12.352,39842,0
2012-03-30,12.306,12.336,12.292,12.328,23409,0
2012-04-02,12.328,12.36,12.3,12.313,15817,0
2012-04-03,12.349,12.381,12.225,12.291,41751,0
2012-04-04,12.314,12.338,12.204,12.221,28807,0
2012-04-05,12.355,12.355,12.245,12.321,17725,0
2012-04-09,12.319,12.352,12.285,12.352,6624,0
2012-04-10,12.387,12.387,11.895,12.297,19955,0
2012-04-11,12.381,12.381,12.248,12.349,11985,0
2012-04-12,12.349,12.381,12.311,12.381,8985,0
2012-04-13,12.316,12.387,12.27,12.387,14083,0
2012-04-16,12.358,12.387,12.316,12.334,13492,0
2012-04-17,12.391,12.431,12.347,12.416,20515,0
2012-04-18,12.433,12.469,12.358,12.358,17083,0
2012-04-19,12.387,12.442,12.316,12.418,19606,0
2012-04-20,12.442,12.477,12.381,12.477,27698,0
2012-04-23,12.477,12.512,12.394,12.512,32479,0
2012-04-24,12.457,12.519,12.325,12.325,40217,0
2012-04-25,12.411,12.425,12.297,12.387,34216,0
2012-04-26,12.325,12.425,12.311,12.425,42928,0
2012-04-27,12.423,12.423,12.384,12.384,26976,0
2012-04-30,12.425,12.425,12.365,12.425,19454,0
2012-05-01,12.423,12.431,12.399,12.423,29326,0
2012-05-02,12.425,12.477,12.403,12.469,53964,0
2012-05-03,12.467,12.467,12.338,12.399,24676,0
2012-05-04,12.399,12.445,12.338,12.355,19742,0
2012-05-07,12.418,12.418,12.311,12.411,29654,0
2012-05-08,12.431,12.431,12.259,12.267,21769,0
2012-05-09,12.338,12.431,12.237,12.431,14870,0
2012-05-10,12.525,12.587,12.439,12.474,26706,0
2012-05-11,12.549,12.573,12.431,12.549,21539,0
2012-05-14,12.58,12.602,12.541,12.549,19579,0
2012-05-15,12.58,12.58,12.445,12.541,16485,0
2012-05-16,12.617,12.63,12.416,12.453,52219,0
2012-05-17,12.549,12.58,12.321,12.338,22367,0
2012-05-18,12.445,12.474,12.302,12.439,53168,0
2012-05-21,12.377,12.587,12.377,12.532,29203,0
2012-05-22,12.532,12.602,12.391,12.391,48663,0
2012-05-23,12.669,12.698,12.483,12.675,32922,0
2012-05-24,12.675,12.675,12.525,12.675,16478,0
2012-05-25,12.669,12.669,12.445,12.602,19780,0
2012-05-29,12.675,12.675,12.549,12.656,14259,0
2012-05-30,12.647,12.647,12.407,12.564,24141,0
2012-05-31,12.564,12.61,12.494,12.502,7125,0
2012-06-01,12.565,12.565,12.453,12.557,24505,0
2012-06-04,12.595,12.602,12.399,12.549,17837,0
2012-06-05,12.596,12.596,12.483,12.502,23277,0
2012-06-06,12.58,12.58,12.474,12.474,15915,0
2012-06-07,12.602,12.602,12.431,12.453,11390,0
2012-06-08,12.503,12.503,12.431,12.503,15753,0
2012-06-11,12.564,12.564,12.384,12.399,51078,0
2012-06-12,12.33,12.439,12.203,12.338,19480,0
2012-06-13,12.301,12.416,12.244,12.416,22440,0
2012-06-14,12.354,12.384,12.321,12.338,12801,0
2012-06-15,12.407,12.483,12.272,12.483,41179,0
2012-06-18,12.377,12.431,12.237,12.301,32637,0
2012-06-19,12.301,12.453,12.301,12.423,18798,0
2012-06-20,12.391,12.525,12.377,12.517,33163,0
2012-06-21,12.573,12.573,12.407,12.453,18700,0
2012-06-22,12.474,12.503,12.391,12.453,23845,0
2012-06-25,12.391,12.416,12.346,12.416,7698,0
2012-06-26,12.467,12.488,12.391,12.488,19736,0
2012-06-27,12.494,12.58,12.494,12.58,30409,0
2012-06-28,12.58,12.596,12.474,12.55,18179,0
2012-06-29,12.602,12.602,12.461,12.565,20671,0
2012-07-02,12.58,12.602,12.483,12.596,31869,0
2012-07-03,12.61,12.61,12.406,12.423,61140,0
2012-07-05,12.453,12.58,12.453,12.573,11802,0
2012-07-06,12.46,12.632,12.46,12.618,27247,0
2012-07-09,12.648,12.648,12.542,12.55,6915,0
2012-07-10,12.626,12.632,12.532,12.596,10765,0
2012-07-11,12.596,12.61,12.549,12.596,22515,0
2012-07-12,12.61,12.61,12.509,12.588,8626,0
2012-07-13,12.61,12.657,12.557,12.657,15219,0
2012-07-16,12.657,12.728,12.626,12.648,13046,0
2012-07-17,12.626,12.692,12.565,12.61,22076,0
2012-07-18,12.626,12.677,12.602,12.664,15457,0
2012-07-19,12.67,12.76,12.657,12.706,39794,0
2012-07-20,12.745,12.745,12.626,12.664,33323,0
2012-07-23,12.685,12.728,12.618,12.721,36870,0
2012-07-24,12.721,12.76,12.713,12.753,20048,0
2012-07-25,12.778,12.799,12.692,12.721,65809,0
2012-07-26,12.76,12.783,12.713,12.745,29806,0
2012-07-27,12.812,12.812,12.753,12.778,22608,0
2012-07-30,12.808,12.845,12.783,12.845,25537,0
2012-07-31,12.827,12.903,12.827,12.883,34310,0
2012-08-01,12.957,12.972,12.883,12.933,11260,0
2012-08-02,12.972,12.972,12.883,12.964,14912,0
2012-08-03,12.941,13.339,12.859,12.994,39652,0
2012-08-06,13.002,13.085,12.98,13.078,90985,0
2012-08-07,13.048,13.048,12.895,12.933,52373,0
2012-08-08,12.98,12.98,12.895,12.933,27472,0
2012-08-09,12.941,12.941,12.865,12.926,28688,0
2012-08-10,12.98,12.98,12.91,12.933,28207,0
2012-08-13,12.948,13.009,12.948,12.98,34496,0
2012-08-14,12.972,13.048,12.972,13.04,38341,0
2012-08-15,13.048,13.055,13.024,13.048,37744,0
2012-08-16,13.04,13.055,13.024,13.055,37008,0
2012-08-17,13.04,13.123,13.031,13.107,28919,0
2012-08-20,13.123,13.207,13.055,13.151,38301,0
2012-08-21,13.159,13.159,13.07,13.107,63647,0
2012-08-22,13.159,13.159,13.001,13.03,59720,0
2012-08-23,13.085,13.092,13.048,13.085,84254,0
2012-08-24,13.009,13.085,13.009,13.078,41288,0
2012-08-27,13.07,13.078,13.018,13.024,111405,0
2012-08-28,13.04,13.04,12.963,13.03,85477,0
2012-08-29,13.085,13.085,13.024,13.055,36936,0
2012-08-30,13.07,13.139,13.06,13.092,77333,0
2012-08-31,13.139,13.143,13.078,13.085,44663,0
2012-09-04,13.085,13.13,13.03,13.06,58652,0
2012-09-05,13.115,13.123,13.048,13.048,37456,0
2012-09-06,13.055,13.151,13.055,13.139,14154,0
2012-09-07,13.139,13.189,13.1,13.1,60859,0
2012-09-10,13.174,13.222,13.13,13.208,28025,0
2012-09-11,13.251,13.333,13.174,13.273,46093,0
2012-09-12,13.273,13.322,13.215,13.29,27307,0
2012-09-13,13.29,13.326,13.266,13.313,51499,0
2012-09-14,13.322,13.404,13.257,13.297,75207,0
2012-09-17,13.348,13.395,13.322,13.362,43586,0
2012-09-18,13.379,13.462,13.362,13.462,48249,0
2012-09-19,13.488,13.64,13.449,13.604,74908,0
2012-09-20,13.675,13.732,13.555,13.692,67407,0
2012-09-21,13.709,13.801,13.692,13.784,44567,0
2012-09-24,13.801,14.057,13.634,13.859,74359,0
2012-09-25,13.859,13.905,13.859,13.873,54016,0
2012-09-26,13.897,14.029,13.873,14.029,67562,0
2012-09-27,14.029,14.048,13.852,14.029,77873,0
2012-09-28,14.029,14.029,13.953,14.029,45630,0
2012-10-01,14.101,14.144,13.953,14.095,39836,0
2012-10-02,14.101,14.252,14.063,14.18,32716,0
2012-10-03,14.231,14.231,14.136,14.174,47250,0
2012-10-04,14.218,14.218,14.136,14.21,18661,0
2012-10-05,14.21,14.407,14.21,14.293,22460,0
2012-10-08,14.293,14.366,14.26,14.366,27723,0
2012-10-09,14.299,14.299,14.195,14.287,20588,0
2012-10-10,14.26,14.299,14.063,14.238,37393,0
2012-10-11,14.169,14.21,14.063,14.088,35584,0
2012-10-12,14.08,14.169,13.763,13.794,30559,0
2012-10-15,13.808,14.144,13.7,13.746,40922,0
2012-10-16,13.685,13.921,13.661,13.7,35046,0
2012-10-17,13.741,13.916,13.588,13.71,42943,0
2012-10-18,13.628,13.734,13.49,13.621,33552,0
2012-10-19,13.663,13.663,13.606,13.65,36453,0
2012-10-22,13.65,14,13.606,13.908,36879,0
2012-10-23,13.908,14.008,13.853,13.948,43306,0
2012-10-24,13.972,13.979,13.818,13.818,27525,0
2012-10-25,13.834,13.941,13.834,13.931,19364,0
2012-10-26,13.986,13.986,13.734,13.853,24916,0
2012-10-31,13.734,13.796,13.513,13.513,84301,0
2012-11-01,13.65,13.694,13.513,13.671,38769,0
2012-11-02,13.741,13.847,13.663,13.741,13424,0
2012-11-05,13.718,13.841,13.628,13.718,23405,0
2012-11-06,13.804,13.804,13.702,13.787,21450,0
2012-11-07,13.741,13.764,13.613,13.663,12050,0
2012-11-08,13.718,13.726,13.588,13.694,23564,0
2012-11-09,13.656,13.678,13.534,13.588,15153,0
2012-11-12,13.541,13.642,13.534,13.636,2993,0
2012-11-13,13.628,13.642,13.526,13.555,5493,0
2012-11-14,13.526,13.621,12.978,13.107,15173,0
2012-11-15,13.009,13.182,12.659,12.87,38669,0
2012-11-16,12.978,13.322,12.914,13.237,33007,0
2012-11-19,13.209,13.481,13.209,13.283,15823,0
2012-11-20,13.376,13.376,13.14,13.184,23994,0
2012-11-21,13.284,13.417,13.284,13.367,16871,0
2012-11-23,13.492,13.552,13.367,13.367,10685,0
2012-11-26,13.284,13.376,13.239,13.344,22691,0
2012-11-27,13.446,13.492,13.359,13.467,24676,0
2012-11-28,13.485,13.516,13.367,13.516,17597,0
2012-11-29,13.559,13.567,13.516,13.516,14795,0
2012-11-30,13.609,13.609,13.46,13.499,35953,0
2012-12-03,13.452,13.499,13.359,13.409,20781,0
2012-12-04,13.376,13.446,13.324,13.367,10693,0
2012-12-05,13.425,13.507,13.425,13.485,18371,0
2012-12-06,13.432,13.53,13.409,13.523,19330,0
2012-12-07,13.582,13.592,13.516,13.559,12900,0
2012-12-10,13.616,13.616,13.523,13.552,6938,0
2012-12-11,13.609,13.729,13.53,13.698,24790,0
2012-12-12,13.802,13.84,13.7,13.739,20308,0
2012-12-13,13.817,13.833,13.684,13.739,12717,0
2012-12-14,13.809,13.84,13.653,13.824,20562,0
2012-12-17,13.824,13.824,13.66,13.66,15183,0
2012-12-18,13.723,13.84,13.669,13.675,25208,0
2012-12-19,13.763,13.763,13.576,13.584,32206,0
2012-12-20,13.669,13.692,13.468,13.61,64162,0
2012-12-21,13.517,13.817,13.508,13.817,35420,0
2012-12-24,13.875,13.875,13.64,13.64,7640,0
2012-12-26,13.739,13.84,13.653,13.817,7163,0
2012-12-27,13.853,13.965,13.669,13.956,36690,0
2012-12-28,14.038,14.038,13.684,13.684,21100,0
2012-12-31,13.763,13.777,13.553,13.669,13956,0
2013-01-02,13.763,13.853,13.717,13.853,61866,0
2013-01-03,13.853,13.867,13.402,13.846,37749,0
2013-01-04,13.867,13.931,13.77,13.809,14057,0
2013-01-07,13.931,14.091,13.861,14.009,20603,0
2013-01-08,14.091,14.132,14.068,14.084,14291,0
2013-01-09,14.15,14.224,14.106,14.224,26099,0
2013-01-10,14.251,14.259,14.1,14.245,28378,0
2013-01-11,14.333,14.416,14.231,14.377,26463,0
2013-01-14,14.324,14.408,14.292,14.394,9391,0
2013-01-15,14.445,14.549,14.315,14.324,35207,0
2013-01-16,14.466,14.556,14.419,14.466,17389,0
2013-01-17,14.578,14.592,14.419,14.547,22822,0
2013-01-18,14.598,14.667,14.489,14.556,23572,0
2013-01-22,14.449,14.659,14.434,14.489,43185,0
2013-01-23,14.523,14.626,14.484,14.578,17080,0
2013-01-24,14.547,14.643,14.539,14.578,29126,0
2013-01-25,14.626,14.676,14.539,14.626,38344,0
2013-01-28,14.615,14.626,14.228,14.523,25944,0
2013-01-29,14.547,14.615,14.33,14.33,36192,0
2013-01-30,14.249,14.303,13.982,14.035,50705,0
2013-01-31,13.982,14.211,13.968,14.205,29504,0
2013-02-01,14.118,14.357,14.118,14.256,31699,0
2013-02-04,14.137,14.274,14.11,14.196,26179,0
2013-02-05,14.22,14.449,14.189,14.338,20451,0
2013-02-06,14.383,14.523,14.264,14.513,37284,0
2013-02-07,14.363,14.643,14.274,14.564,39570,0
2013-02-08,14.53,14.62,14.434,14.556,11410,0
2013-02-11,14.643,14.643,14.498,14.635,29861,0
2013-02-12,14.635,14.763,14.635,14.667,42373,0
2013-02-13,14.637,14.781,14.541,14.565,30747,0
2013-02-14,14.507,14.766,14.428,14.702,19546,0
2013-02-15,14.719,14.719,14.476,14.637,25246,0
2013-02-19,14.766,15.041,14.766,15.033,22120,0
2013-02-20,14.975,15.202,14.975,15.137,24904,0
2013-02-21,15.208,15.288,14.864,15.088,26492,0
2013-02-22,14.966,15.057,14.878,14.975,12176,0
2013-02-25,14.966,15.048,14.895,14.903,30845,0
2013-02-26,15.012,15.041,14.903,14.984,49650,0
2013-02-27,15.012,15.017,14.586,14.71,48779,0
2013-02-28,14.781,14.837,14.621,14.837,33962,0
2013-03-01,14.855,15.208,14.855,15.154,27957,0
2013-03-04,15.111,15.129,14.895,15.048,24913,0
2013-03-05,15.129,15.129,14.837,14.959,22497,0
2013-03-06,14.975,15.088,14.903,15.081,17100,0
2013-03-07,15.104,15.121,14.984,15.104,31357,0
2013-03-08,15.033,15.17,15.012,15.154,24951,0
2013-03-11,15.213,15.213,14.952,15.048,36915,0
2013-03-12,15.065,15.17,14.895,15.024,10214,0
2013-03-13,15.196,15.196,14.75,14.791,20679,0
2013-03-14,14.798,14.929,14.702,14.865,18411,0
2013-03-15,14.921,15.123,14.88,15.082,16774,0
2013-03-18,15.123,15.123,14.968,15.09,33517,0
2013-03-19,15.018,15.171,14.96,15.132,22330,0
2013-03-20,15.14,15.147,14.96,14.977,15150,0
2013-03-21,14.921,15.123,14.798,14.888,27613,0
2013-03-22,14.977,14.977,14.798,14.953,18186,0
2013-03-25,14.888,14.953,14.617,14.838,22031,0
2013-03-26,14.872,14.913,14.75,14.75,30968,0
2013-03-27,14.75,14.824,14.541,14.67,27338,0
2013-03-28,14.679,14.734,14.622,14.711,18108,0
2013-04-01,14.743,14.743,14.637,14.702,13232,0
2013-04-02,14.686,14.686,14.484,14.541,17116,0
2013-04-03,14.587,14.587,14.348,14.45,23286,0
2013-04-04,14.357,14.507,14.357,14.427,17713,0
2013-04-05,14.507,14.515,14.363,14.442,22531,0
2013-04-08,14.42,14.427,14.348,14.363,14646,0
2013-04-09,14.371,14.442,14.348,14.375,11784,0
2013-04-10,14.357,14.414,14.311,14.357,22362,0
2013-04-11,14.311,14.476,14.311,14.476,15882,0
2013-04-12,14.467,14.467,14.295,14.33,11343,0
2013-04-15,14.295,14.363,14.255,14.255,17485,0
2013-04-16,14.255,14.348,14.255,14.311,10871,0
2013-04-17,14.341,14.408,14.305,14.402,11033,0
2013-04-18,14.359,14.469,14.359,14.453,9620,0
2013-04-19,14.453,14.543,14.416,14.416,4540,0
2013-04-22,14.502,14.561,14.422,14.479,7139,0
2013-04-23,14.612,14.681,14.494,14.681,19438,0
2013-04-24,14.656,14.964,14.59,14.909,32876,0
2013-04-25,14.771,14.771,14.575,14.612,23839,0
2013-04-26,14.575,14.698,14.402,14.518,15827,0
2013-04-29,14.445,14.486,14.416,14.479,22593,0
2013-04-30,14.453,14.69,14.416,14.69,13729,0
2013-05-01,14.69,14.69,14.597,14.64,9274,0
2013-05-02,14.619,14.69,14.604,14.612,7462,0
2013-05-03,14.698,14.816,14.604,14.747,13615,0
2013-05-06,14.648,14.893,14.625,14.64,16478,0
2013-05-07,14.787,14.787,14.583,14.632,32884,0
2013-05-08,14.698,14.778,14.619,14.762,45005,0
2013-05-09,14.698,14.762,14.656,14.729,43812,0
2013-05-10,14.698,14.942,14.698,14.799,25782,0
2013-05-13,14.715,14.926,14.665,14.835,35021,0
2013-05-14,14.771,14.893,14.656,14.778,24442,0
2013-05-15,14.835,14.843,14.738,14.816,28495,0
2013-05-16,14.816,14.933,14.665,14.869,81825,0
2013-05-17,14.835,14.869,14.656,14.665,25871,0
2013-05-20,14.612,14.674,14.502,14.575,27376,0
2013-05-21,14.604,14.729,14.583,14.648,17778,0
2013-05-22,14.625,14.817,14.625,14.797,26203,0
2013-05-23,14.855,14.936,14.765,14.864,28042,0
2013-05-24,14.802,15.014,14.591,14.692,40198,0
2013-05-28,14.642,14.659,14.386,14.487,56076,0
2013-05-29,14.569,14.569,14.127,14.297,37617,0
2013-05-30,14.286,14.359,14.243,14.243,25797,0
2013-05-31,14.174,14.297,14.106,14.106,45686,0
2013-06-03,14.01,14.117,13.774,13.852,47231,0
2013-06-04,13.807,13.907,13.671,13.882,29675,0
2013-06-05,13.759,14.095,13.759,13.914,66993,0
2013-06-06,13.844,14.109,13.844,14.04,16948,0
2013-06-07,13.914,14.033,13.914,13.986,11818,0
2013-06-10,14.095,14.095,13.703,13.873,37111,0
2013-06-11,13.891,13.891,13.678,13.703,30151,0
2013-06-12,13.671,13.891,13.671,13.814,31587,0
2013-06-13,13.594,13.822,13.524,13.749,70880,0
2013-06-14,13.735,13.882,13.719,13.719,21052,0
2013-06-17,13.711,13.799,13.655,13.686,18013,0
2013-06-18,13.686,13.799,13.516,13.546,111037,0
2013-06-19,13.509,13.621,13.374,13.468,183993,0
2013-06-20,13.322,13.39,13.249,13.342,69864,0
2013-06-21,13.314,13.532,13.289,13.518,23375,0
2013-06-24,13.417,13.417,13.139,13.144,118160,0
2013-06-25,13.342,13.342,13.036,13.225,71392,0
2013-06-26,13.322,13.485,13.264,13.39,82119,0
2013-06-27,13.39,13.587,13.39,13.579,77319,0
2013-06-28,13.509,13.621,13.509,13.579,52919,0
2013-07-01,13.636,13.636,13.518,13.564,25213,0
2013-07-02,13.461,13.666,13.342,13.408,57748,0
2013-07-03,13.453,13.468,13.28,13.424,20156,0
2013-07-05,13.356,13.424,13.211,13.28,34876,0
2013-07-08,13.249,13.374,13.203,13.218,43175,0
2013-07-09,13.169,13.335,13.169,13.289,29758,0
2013-07-10,13.289,13.35,13.255,13.35,38148,0
2013-07-11,13.518,13.518,13.322,13.501,35867,0
2013-07-12,13.432,13.587,13.35,13.509,30034,0
2013-07-15,13.446,13.613,13.39,13.613,26614,0
2013-07-16,13.532,13.629,13.35,13.365,18093,0
2013-07-17,13.41,13.566,13.41,13.512,13913,0
2013-07-18,13.462,13.574,13.41,13.418,57698,0
2013-07-19,13.392,13.48,13.322,13.402,36664,0
2013-07-22,13.462,13.534,13.426,13.512,20425,0
2013-07-23,13.581,13.581,13.434,13.488,13319,0
2013-07-24,13.591,13.601,13.392,13.418,10306,0
2013-07-25,13.337,13.48,13.337,13.471,23949,0
2013-07-26,13.434,13.471,13.351,13.455,15637,0
2013-07-29,13.44,13.48,13.418,13.418,15048,0
2013-07-30,13.337,13.471,13.337,13.462,19836,0
2013-07-31,13.488,13.488,13.384,13.418,16630,0
2013-08-01,13.392,13.392,13.329,13.337,40081,0
2013-08-02,13.337,13.455,13.337,13.455,17293,0
2013-08-05,13.316,13.434,13.316,13.41,21240,0
2013-08-06,13.359,13.402,13.322,13.359,25141,0
2013-08-07,13.41,13.447,13.329,13.376,26194,0
2013-08-08,13.359,13.44,13.359,13.44,26993,0
2013-08-09,13.337,13.455,13.337,13.434,39170,0
2013-08-12,13.418,13.48,13.418,13.44,12251,0
2013-08-13,13.512,13.512,13.351,13.376,17557,0
2013-08-14,13.343,13.426,13.343,13.376,15035,0
2013-08-15,13.376,13.44,13.273,13.282,27482,0
2013-08-16,13.282,13.376,13.282,13.322,23427,0
2013-08-19,13.282,13.329,13.273,13.307,21222,0
2013-08-20,13.266,13.343,13.257,13.282,20767,0
2013-08-21,13.292,13.339,13.292,13.301,27686,0
2013-08-22,13.387,13.387,13.301,13.331,31201,0
2013-08-23,13.318,13.387,13.318,13.318,41833,0
2013-08-26,13.309,13.331,13.301,13.309,24099,0
2013-08-27,13.354,13.354,13.301,13.324,32983,0
2013-08-28,13.318,13.354,13.292,13.292,28057,0
2013-08-29,13.301,13.318,13.276,13.284,17192,0
2013-08-30,13.292,13.318,13.268,13.268,32951,0
2013-09-03,13.271,13.294,13.246,13.246,23777,0
2013-09-04,13.24,13.327,13.24,13.327,103751,0
2013-09-05,13.322,13.322,13.247,13.263,25031,0
2013-09-06,13.253,13.294,13.253,13.277,49574,0
2013-09-09,13.268,13.284,13.258,13.258,10938,0
2013-09-10,13.261,13.294,13.231,13.253,86675,0
2013-09-11,13.236,13.346,13.236,13.284,53643,0
2013-09-12,13.284,13.309,13.244,13.244,63640,0
2013-09-13,13.209,13.277,13.199,13.253,16144,0
2013-09-16,13.258,13.354,13.252,13.318,58438,0
2013-09-17,13.239,13.32,13.239,13.277,25816,0
2013-09-18,13.311,13.399,13.246,13.381,34166,0
2013-09-19,13.326,13.408,13.304,13.348,45860,0
2013-09-20,13.34,13.364,13.294,13.355,20384,0
2013-09-23,13.304,13.399,13.304,13.348,27006,0
2013-09-24,13.294,13.432,13.286,13.416,33388,0
2013-09-25,13.372,13.468,13.372,13.461,22239,0
2013-09-26,13.453,13.549,13.446,13.51,22031,0
2013-09-27,13.471,13.649,13.447,13.625,33940,0
2013-09-30,13.519,13.572,13.416,13.572,203047,0
2013-10-01,13.519,13.607,13.478,13.478,14884,0
2013-10-02,13.51,13.556,13.478,13.526,90588,0
2013-10-03,13.478,13.556,13.453,13.526,29734,0
2013-10-04,13.462,13.528,13.455,13.471,16696,0
2013-10-07,13.381,13.501,13.364,13.446,32845,0
2013-10-08,13.401,13.447,13.375,13.447,19375,0
2013-10-09,13.44,13.471,13.426,13.471,12628,0
2013-10-10,13.438,13.519,13.438,13.486,22089,0
2013-10-11,13.446,13.51,13.446,13.501,9345,0
2013-10-14,13.48,13.497,13.401,13.462,11663,0
2013-10-15,13.455,13.471,13.383,13.383,7186,0
2013-10-16,13.366,13.44,13.366,13.426,12778,0
2013-10-17,13.44,13.625,13.426,13.625,16269,0
2013-10-18,13.61,13.729,13.593,13.72,29610,0
2013-10-21,13.713,13.713,13.641,13.679,16843,0
2013-10-22,13.713,13.713,13.61,13.704,19534,0
2013-10-23,13.704,13.713,13.618,13.634,11373,0
2013-10-24,13.688,13.713,13.567,13.593,24755,0
2013-10-25,13.574,13.663,13.567,13.663,27198,0
2013-10-28,13.61,13.671,13.583,13.634,31785,0
2013-10-29,13.618,13.736,13.583,13.729,30212,0
2013-10-30,13.679,13.713,13.567,13.618,18452,0
2013-10-31,13.61,13.634,13.593,13.625,28806,0
2013-11-01,13.593,13.649,13.593,13.602,21212,0
2013-11-04,13.593,13.649,13.574,13.634,38887,0
2013-11-05,13.401,13.641,13.401,13.641,139864,0
2013-11-06,13.649,13.671,13.497,13.671,140079,0
2013-11-07,13.61,13.655,13.574,13.649,40039,0
2013-11-08,13.559,13.634,13.528,13.574,41688,0
2013-11-11,13.534,13.602,13.534,13.574,22425,0
2013-11-12,13.61,13.61,13.504,13.504,18229,0
2013-11-13,13.426,13.551,13.426,13.522,28355,0
2013-11-14,13.455,13.551,13.455,13.528,22560,0
2013-11-15,13.559,13.559,13.462,13.551,32738,0
2013-11-18,13.528,13.559,13.471,13.513,78872,0
2013-11-19,13.513,13.567,13.462,13.534,29376,0
2013-11-20,13.561,13.596,13.499,13.523,37652,0
2013-11-21,13.577,13.605,13.506,13.506,33841,0
2013-11-22,13.506,13.596,13.506,13.586,11269,0
2013-11-25,13.569,13.628,13.384,13.515,72244,0
2013-11-26,13.515,13.586,13.515,13.577,16293,0
2013-11-27,13.569,13.605,13.536,13.605,32531,0
2013-11-29,13.628,13.682,13.612,13.658,21913,0
2013-12-02,13.652,13.682,13.621,13.674,18464,0
2013-12-03,13.605,13.658,13.605,13.652,5883,0
2013-12-04,13.644,13.658,13.577,13.652,48923,0
2013-12-05,13.644,13.644,13.553,13.553,27836,0
2013-12-06,13.612,13.636,13.553,13.612,34620,0
2013-12-09,13.605,13.652,13.596,13.644,26429,0
2013-12-10,13.628,13.707,13.569,13.628,93705,0
2013-12-11,13.636,13.699,13.577,13.69,65170,0
2013-12-12,13.628,13.699,13.628,13.674,95517,0
2013-12-13,13.628,13.723,13.621,13.628,47857,0
2013-12-16,13.666,13.682,13.666,13.674,15542,0
2013-12-17,13.666,13.844,13.666,13.797,26696,0
2013-12-18,13.807,13.823,13.725,13.823,18380,0
2013-12-19,13.862,13.902,13.791,13.84,31218,0
2013-12-20,13.894,13.992,13.868,13.992,41064,0
2013-12-23,14,14.36,14,14.285,59663,0
2013-12-24,14.149,14.285,14.13,14.265,25205,0
2013-12-26,14.314,14.368,14.249,14.324,20679,0
2013-12-27,14.194,14.194,14.096,14.159,34287,0
2013-12-30,14.219,14.314,14.089,14.12,15829,0
2013-12-31,14.056,14.265,14.056,14.173,67920,0
2014-01-02,14.089,14.096,14.032,14.039,10611,0
2014-01-03,14.089,14.089,14.009,14.072,17796,0
2014-01-06,14.13,14.21,14.072,14.103,13567,0
2014-01-07,14.12,14.21,14.089,14.179,13181,0
2014-01-08,14.159,14.412,14.159,14.374,30755,0
2014-01-09,14.333,14.36,14.333,14.353,28718,0
2014-01-10,14.36,14.38,14.256,14.256,27220,0
2014-01-13,14.256,14.285,14.025,14.039,44378,0
2014-01-14,14.149,14.179,13.953,13.953,90281,0
2014-01-15,13.945,14.025,13.945,13.992,58052,0
2014-01-16,13.953,14.025,13.953,13.962,14278,0
2014-01-17,13.945,14.009,13.945,13.992,8046,0
2014-01-21,13.97,14.13,13.97,14.13,20662,0
2014-01-22,14.123,14.168,14.041,14.089,16110,0
2014-01-23,14.132,14.205,14.048,14.114,29521,0
2014-01-24,14.114,14.141,14.048,14.089,13627,0
2014-01-27,14.018,14.074,13.946,13.994,28698,0
2014-01-28,13.937,14.041,13.937,14.041,15179,0
2014-01-29,14.041,14.064,13.954,14.018,14685,0
2014-01-30,13.994,14.048,13.912,13.971,13746,0
2014-01-31,13.946,13.963,13.912,13.954,17981,0
2014-02-03,13.895,13.979,13.816,13.869,29965,0
2014-02-04,13.878,13.946,13.824,13.946,19916,0
2014-02-05,13.963,13.963,13.92,13.963,14158,0
2014-02-06,13.912,14.018,13.912,13.994,13489,0
2014-02-07,13.986,14.027,13.954,14.018,6805,0
2014-02-10,14.034,14.034,13.963,14.011,7153,0
2014-02-11,13.979,14.027,13.912,14.018,28762,0
2014-02-12,14.034,14.034,13.971,14.002,13742,0
2014-02-13,13.986,14.034,13.963,13.994,12215,0
2014-02-14,13.929,14.011,13.929,13.986,14944,0
2014-02-18,13.946,14.002,13.946,13.971,15683,0
2014-02-19,13.956,13.995,13.94,13.981,44072,0
2014-02-20,13.981,14.029,13.966,13.988,15239,0
2014-02-21,13.981,14.044,13.974,14.003,14006,0
2014-02-24,13.966,14.003,13.956,13.988,30203,0
2014-02-25,13.995,14.003,13.974,14.003,32151,0
2014-02-26,14.003,14.003,13.974,13.995,19349,0
2014-02-27,13.995,14.058,13.981,14.044,62386,0
2014-02-28,14.044,14.044,13.995,14.003,45609,0
2014-03-03,13.966,14.029,13.966,13.995,11538,0
2014-03-04,14.003,14.126,14.003,14.092,21354,0
2014-03-05,14.084,14.1,14.051,14.1,10935,0
2014-03-06,14.092,14.126,14.044,14.1,18940,0
2014-03-07,14.092,14.107,14.036,14.044,17139,0
2014-03-10,14.036,14.044,13.98,13.987,12903,0
2014-03-11,13.973,14.012,13.973,13.995,11527,0
2014-03-12,14.044,14.044,13.98,13.987,25459,0
2014-03-13,13.966,14.02,13.948,13.956,43095,0
2014-03-14,13.98,13.995,13.94,13.948,45150,0
2014-03-17,13.94,14.012,13.914,13.987,53114,0
2014-03-18,13.973,14.036,13.956,13.987,35110,0
2014-03-19,13.95,14.045,13.95,14.014,59300,0
2014-03-20,13.989,14.031,13.975,14.014,41606,0
2014-03-21,14.006,14.119,14.006,14.11,29293,0
2014-03-24,14.07,14.119,14.06,14.06,33717,0
2014-03-25,14.053,14.07,13.983,14.014,51253,0
2014-03-26,14.006,14.095,14.006,14.022,54821,0
2014-03-27,14.045,14.129,14.031,14.06,48488,0
2014-03-28,14.045,14.129,14.022,14.07,28799,0
2014-03-31,14.07,14.07,13.95,14.006,128267,0
2014-04-01,13.998,14.053,13.998,14.038,40750,0
2014-04-02,14.031,14.102,14.031,14.07,46614,0
2014-04-03,14.045,14.129,14.038,14.06,53432,0
2014-04-04,14.038,14.165,14.038,14.07,39226,0
2014-04-07,14.06,14.11,14.045,14.095,57541,0
2014-04-08,14.06,14.119,14.053,14.087,13354,0
2014-04-09,14.095,14.119,14.087,14.119,11201,0
2014-04-10,14.11,14.194,14.087,14.129,26562,0
2014-04-11,14.079,14.129,14.07,14.07,39215,0
2014-04-14,14.045,14.119,14.038,14.045,46371,0
2014-04-15,14.089,14.089,14.008,14.024,29714,0
2014-04-16,14.024,14.196,14.024,14.151,19584,0
2014-04-17,14.161,14.18,14.073,14.082,39747,0
2014-04-21,14.047,14.122,14.047,14.105,26339,0
2014-04-22,14.151,14.151,14.105,14.151,11840,0
2014-04-23,14.196,14.28,14.161,14.27,22089,0
2014-04-24,14.221,14.245,14.205,14.236,14627,0
2014-04-25,14.294,14.294,14.18,14.236,15451,0
2014-04-28,14.236,14.251,14.212,14.228,15951,0
2014-04-29,14.228,14.28,14.18,14.27,26121,0
2014-04-30,14.26,14.33,14.221,14.301,14604,0
2014-05-01,14.28,14.33,14.228,14.245,26037,0
2014-05-02,14.32,14.32,14.221,14.27,11570,0
2014-05-05,14.228,14.349,14.228,14.33,16482,0
2014-05-06,14.32,14.365,14.27,14.294,24694,0
2014-05-07,14.365,14.365,14.27,14.294,25373,0
2014-05-08,14.294,14.33,14.288,14.301,10504,0
2014-05-09,14.28,14.301,14.28,14.28,18676,0
2014-05-12,14.288,14.33,14.288,14.311,11480,0
2014-05-13,14.301,14.32,14.294,14.301,13282,0
2014-05-14,14.294,14.339,14.294,14.311,17626,0
2014-05-15,14.294,14.32,14.26,14.27,29538,0
2014-05-16,14.236,14.301,14.236,14.28,25318,0
2014-05-19,14.245,14.288,14.245,14.28,31144,0
2014-05-20,14.26,14.294,14.26,14.288,23526,0
2014-05-21,14.296,14.342,14.29,14.323,8642,0
2014-05-22,14.342,14.342,14.296,14.313,12082,0
2014-05-23,14.332,14.342,14.296,14.313,15885,0
2014-05-27,14.304,14.374,14.296,14.342,24802,0
2014-05-28,14.36,14.368,14.296,14.296,24410,0
2014-05-29,14.296,14.332,14.29,14.313,14880,0
2014-05-30,14.323,14.323,14.29,14.304,24157,0
2014-06-02,14.304,14.304,14.247,14.272,21050,0
2014-06-03,14.304,14.304,14.262,14.29,11642,0
2014-06-04,14.262,14.304,14.262,14.304,15830,0
2014-06-05,14.262,14.313,14.262,14.272,15497,0
2014-06-06,14.272,14.313,14.272,14.296,17081,0
2014-06-09,14.323,14.412,14.323,14.398,30307,0
2014-06-10,14.389,14.406,14.36,14.398,14893,0
2014-06-11,14.374,14.398,14.374,14.389,12333,0
2014-06-12,14.374,14.406,14.374,14.406,10801,0
2014-06-13,14.374,14.436,14.368,14.368,40594,0
2014-06-16,14.374,14.452,14.374,14.374,34239,0
2014-06-17,14.374,14.419,14.368,14.368,14106,0
2014-06-18,14.407,14.446,14.383,14.391,51617,0
2014-06-19,14.407,14.407,14.391,14.391,8705,0
2014-06-20,14.391,14.415,14.391,14.401,10629,0
2014-06-23,14.415,14.415,14.391,14.401,17651,0
2014-06-24,14.422,14.422,14.391,14.401,14687,0
2014-06-25,14.401,14.415,14.391,14.391,17375,0
2014-06-26,14.391,14.429,14.391,14.429,28024,0
2014-06-27,14.429,14.439,14.415,14.422,20449,0
2014-06-30,14.429,14.489,14.415,14.489,12394,0
2014-07-01,14.455,14.482,14.455,14.464,26042,0
2014-07-02,14.464,14.472,14.429,14.472,36771,0
2014-07-03,14.482,14.628,14.472,14.568,30347,0
2014-07-07,14.598,14.607,14.515,14.525,6128,0
2014-07-08,14.533,14.568,14.464,14.464,65992,0
2014-07-09,14.472,14.489,14.464,14.489,16834,0
2014-07-10,14.489,14.489,14.439,14.446,28789,0
2014-07-11,14.472,14.472,14.446,14.464,16370,0
2014-07-14,14.464,14.525,14.464,14.498,45698,0
2014-07-15,14.489,14.533,14.401,14.401,30841,0
2014-07-16,14.432,14.475,14.416,14.416,20186,0
2014-07-17,14.449,14.457,14.416,14.416,13807,0
2014-07-18,14.416,14.449,14.416,14.44,13385,0
2014-07-21,14.416,14.449,14.416,14.44,14535,0
2014-07-22,14.44,14.518,14.44,14.484,19378,0
2014-07-23,14.475,14.527,14.475,14.518,12619,0
2014-07-24,14.527,14.527,14.457,14.457,9455,0
2014-07-25,14.44,14.492,14.375,14.375,27409,0
2014-07-28,14.416,14.44,14.393,14.393,25646,0
2014-07-29,14.409,14.449,14.409,14.409,14706,0
2014-07-30,14.409,14.449,14.371,14.384,21261,0
2014-07-31,14.371,14.375,14.308,14.356,22664,0
2014-08-01,14.327,14.371,14.276,14.276,18124,0
2014-08-04,14.286,14.299,14.276,14.286,18045,0
2014-08-05,14.286,14.317,14.276,14.276,11576,0
2014-08-06,14.276,14.362,14.226,14.299,23932,0
2014-08-07,14.308,14.356,14.299,14.356,12645,0
2014-08-08,14.292,14.336,14.286,14.308,32079,0
2014-08-11,14.286,14.424,14.286,14.403,33893,0
2014-08-12,14.409,14.509,14.336,14.384,24249,0
2014-08-13,14.403,14.475,14.393,14.466,22437,0
2014-08-14,14.449,14.449,14.375,14.384,8934,0
2014-08-15,14.432,14.432,14.336,14.346,7994,0
2014-08-18,14.356,14.371,14.336,14.336,15882,0
2014-08-19,14.327,14.375,14.327,14.371,12384,0
2014-08-20,14.387,14.427,14.387,14.406,28635,0
2014-08-21,14.406,14.435,14.364,14.378,40024,0
2014-08-22,14.406,14.406,14.348,14.348,16143,0
2014-08-25,14.406,14.406,14.348,14.387,19320,0
2014-08-26,14.373,14.387,14.329,14.329,24483,0
2014-08-27,14.348,14.396,14.287,14.287,17034,0
2014-08-28,14.219,14.364,14.219,14.329,19951,0
2014-08-29,14.348,14.411,14.278,14.278,27098,0
2014-09-02,14.406,14.406,14.287,14.293,28392,0
2014-09-03,14.301,14.338,14.287,14.301,54151,0
2014-09-04,14.301,14.378,14.301,14.31,38311,0
2014-09-05,14.31,14.373,14.31,14.357,24582,0
2014-09-08,14.364,14.378,14.278,14.31,21548,0
2014-09-09,14.31,14.357,14.31,14.319,17044,0
2014-09-10,14.278,14.31,14.268,14.301,32087,0
2014-09-11,14.301,14.301,14.278,14.301,30640,0
2014-09-12,14.301,14.348,14.287,14.287,24333,0
2014-09-15,14.287,14.301,14.234,14.25,27980,0
2014-09-16,14.293,14.293,14.228,14.228,35896,0
2014-09-17,14.195,14.341,14.195,14.312,42949,0
2014-09-18,14.281,14.389,14.281,14.322,52894,0
2014-09-19,14.322,14.429,14.322,14.367,26086,0
2014-09-22,14.367,14.381,14.322,14.331,31205,0
2014-09-23,14.331,14.381,14.312,14.341,85042,0
2014-09-24,14.341,14.389,14.312,14.331,55252,0
2014-09-25,14.322,14.381,14.303,14.303,50584,0
2014-09-26,14.246,14.351,14.212,14.271,17896,0
2014-09-29,14.261,14.351,14.158,14.295,50563,0
2014-09-30,14.237,14.351,14.237,14.351,22482,0
2014-10-01,14.312,14.374,14.289,14.322,21587,0
2014-10-02,14.312,14.351,14.237,14.289,20040,0
2014-10-03,14.295,14.322,14.252,14.281,45292,0
2014-10-06,14.289,14.322,14.261,14.281,15968,0
2014-10-07,14.229,14.289,14.195,14.261,12979,0
2014-10-08,14.237,14.281,14.237,14.271,40050,0
2014-10-09,14.229,14.303,14.129,14.129,21939,0
2014-10-10,14.11,14.187,14.11,14.148,44465,0
2014-10-13,14.11,14.18,14.11,14.129,22297,0
2014-10-14,14.119,14.165,14.119,14.129,27167,0
2014-10-15,14.069,14.069,13.893,14.02,36043,0
2014-10-16,13.918,14.059,13.795,13.945,68869,0
2014-10-17,13.918,14.02,13.811,13.902,49229,0
2014-10-20,13.945,13.994,13.91,13.994,20712,0
2014-10-21,14.012,14.012,13.945,13.986,50372,0
2014-10-22,13.997,14.081,13.973,14.022,27553,0
2014-10-23,14.062,14.089,14.047,14.055,12882,0
2014-10-24,14.014,14.098,14.014,14.089,6806,0
2014-10-27,14.038,14.089,14.038,14.062,9509,0
2014-10-28,14.062,14.141,14.062,14.113,11707,0
2014-10-29,14.183,14.199,14.113,14.151,23100,0
2014-10-30,14.151,14.285,14.132,14.191,44489,0
2014-10-31,14.176,14.275,14.168,14.225,11834,0
2014-11-03,14.168,14.199,14.141,14.168,21328,0
2014-11-04,14.168,14.232,14.151,14.209,16176,0
2014-11-05,14.168,14.209,14.168,14.176,9485,0
2014-11-06,14.176,14.209,14.176,14.209,3069,0
2014-11-07,14.183,14.326,14.176,14.199,18799,0
2014-11-10,14.176,14.199,14.151,14.168,5889,0
2014-11-11,14.161,14.225,14.161,14.225,19127,0
2014-11-12,14.209,14.249,14.168,14.209,15329,0
2014-11-13,14.249,14.362,14.176,14.326,21464,0
2014-11-14,14.256,14.285,14.199,14.285,16917,0
2014-11-17,14.335,14.335,14.161,14.168,35421,0
2014-11-18,14.161,14.168,14.081,14.098,102740,0
2014-11-19,14.1,14.154,14.1,14.135,24532,0
2014-11-20,14.154,14.178,14.125,14.162,18832,0
2014-11-21,14.144,14.243,14.144,14.193,27795,0
2014-11-24,14.178,14.227,14.171,14.171,19713,0
2014-11-25,14.162,14.185,14.154,14.154,41431,0
2014-11-26,14.125,14.219,14.116,14.185,26076,0
2014-11-28,14.268,14.268,14.154,14.171,12631,0
2014-12-01,14.154,14.243,14.135,14.144,26684,0
2014-12-02,14.162,14.25,14.154,14.219,38463,0
2014-12-03,14.178,14.268,14.178,14.25,21998,0
2014-12-04,14.259,14.358,14.227,14.287,27341,0
2014-12-05,14.268,14.389,14.268,14.33,21062,0
2014-12-08,14.398,14.398,14.234,14.243,32310,0
2014-12-09,14.234,14.25,14.202,14.21,8050,0
2014-12-10,14.202,14.234,14.162,14.185,20697,0
2014-12-11,14.178,14.193,14.125,14.178,22742,0
2014-12-12,14.227,14.243,14.144,14.193,41646,0
2014-12-15,14.32,14.32,14.135,14.171,22742,0
2014-12-16,14.064,14.171,14.057,14.106,38728,0
2014-12-17,14.042,14.229,14.042,14.165,32486,0
2014-12-18,14.173,14.375,14.147,14.353,20853,0
2014-12-19,14.392,14.402,14.237,14.237,16523,0
2014-12-22,14.173,14.261,14.137,14.18,23598,0
2014-12-23,14.165,14.237,14.083,14.187,11555,0
2014-12-24,14.147,14.229,14.118,14.229,8699,0
2014-12-26,14.252,14.252,14.165,14.173,17930,0
2014-12-29,14.165,14.221,14.157,14.165,18916,0
2014-12-30,14.083,14.187,14,14.1,38732,0
2014-12-31,14.109,14.212,14.1,14.173,12267,0
2015-01-02,14.165,14.195,14.137,14.137,12104,0
2015-01-05,14.187,14.187,14.035,14.05,10988,0
2015-01-06,14.05,14.137,14.042,14.042,19226,0
2015-01-07,14.042,14.118,14.042,14.092,13546,0
2015-01-08,14.109,14.165,14.109,14.147,10483,0
2015-01-09,14.118,14.128,14.076,14.1,10518,0
2015-01-12,14.076,14.165,14.076,14.157,5862,0
2015-01-13,14.118,14.195,14.118,14.173,7323,0
2015-01-14,14.083,14.205,14.083,14.1,8204,0
2015-01-15,14.1,14.205,14.083,14.1,7657,0
2015-01-16,14.083,14.109,14.042,14.083,16012,0
2015-01-20,14.083,14.083,14.05,14.058,9944,0
2015-01-21,14.086,14.15,14.051,14.069,38687,0
2015-01-22,14.095,14.14,14.028,14.079,23086,0
2015-01-23,14.069,14.14,14.069,14.095,14405,0
2015-01-26,14.131,14.15,14.079,14.095,12826,0
2015-01-27,14.121,14.15,14.086,14.14,14247,0
2015-01-28,14.103,14.16,14.086,14.086,19903,0
2015-01-29,14.175,14.175,14.095,14.16,16481,0
2015-01-30,14.231,14.265,14.079,14.112,25546,0
2015-02-02,14.044,14.285,14.044,14.275,42188,0
2015-02-03,14.224,14.357,14.215,14.249,9482,0
2015-02-04,14.363,14.363,14.15,14.198,21587,0
2015-02-05,14.309,14.309,14.175,14.198,14326,0
2015-02-06,14.275,14.515,14.198,14.387,37225,0
2015-02-09,14.328,14.489,14.285,14.285,12729,0
2015-02-10,14.444,14.6,14.396,14.586,17192,0
2015-02-11,14.498,14.577,14.436,14.436,19813,0
2015-02-12,14.406,14.541,14.406,14.444,17980,0
2015-02-13,14.577,14.6,14.318,14.318,21688,0
2015-02-17,14.249,14.378,14.231,14.231,32514,0
2015-02-18,14.311,14.311,14.21,14.294,19826,0
2015-02-19,14.233,14.311,14.233,14.259,12722,0
2015-02-20,14.233,14.35,14.233,14.321,13525,0
2015-02-23,14.287,14.35,14.287,14.34,12869,0
2015-02-24,14.321,14.34,14.287,14.287,19330,0
2015-02-25,14.287,14.294,14.225,14.287,26658,0
2015-02-26,14.287,14.389,14.268,14.331,24881,0
2015-02-27,14.35,14.366,14.233,14.268,34993,0
2015-03-02,14.278,14.311,14.176,14.2,23645,0
2015-03-03,14.242,14.25,14.2,14.217,43796,0
2015-03-04,14.217,14.225,14.2,14.225,49269,0
2015-03-05,14.225,14.294,14.225,14.287,15490,0
2015-03-06,14.278,14.278,14.097,14.183,44027,0
2015-03-09,14.183,14.25,14.183,14.225,27140,0
2015-03-10,14.242,14.242,14.21,14.233,10945,0
2015-03-11,14.21,14.233,14.176,14.233,19686,0
2015-03-12,14.21,14.278,14.169,14.259,14793,0
2015-03-13,14.233,14.302,14.183,14.259,19216,0
2015-03-16,14.233,14.233,14.192,14.217,12579,0
2015-03-17,14.21,14.25,14.192,14.233,15839,0
2015-03-18,14.236,14.271,14.219,14.236,11131,0
2015-03-19,14.261,14.281,14.185,14.252,18787,0
2015-03-20,14.236,14.353,14.185,14.333,21211,0
2015-03-23,14.296,14.353,14.261,14.271,9390,0
2015-03-24,14.245,14.314,14.245,14.314,3017,0
2015-03-25,14.271,14.314,14.271,14.305,8699,0
2015-03-26,14.305,14.343,14.281,14.343,19830,0
2015-03-27,14.343,14.353,14.296,14.324,6841,0
2015-03-30,14.361,14.383,14.271,14.296,11481,0
2015-03-31,14.289,14.296,14.21,14.245,6164,0
2015-04-01,14.185,14.219,14.178,14.219,14032,0
2015-04-02,14.245,14.252,14.219,14.219,8930,0
2015-04-06,14.219,14.296,14.219,14.271,24584,0
2015-04-07,14.296,14.333,14.271,14.333,16881,0
2015-04-08,14.361,14.361,14.305,14.324,11021,0
2015-04-09,14.324,14.353,14.324,14.353,1784,0
2015-04-10,14.353,14.383,14.353,14.383,3599,0
2015-04-13,14.369,14.434,14.369,14.434,1383,0
2015-04-14,14.375,14.408,14.361,14.375,10555,0
2015-04-15,14.377,14.395,14.335,14.371,9524,0
2015-04-16,14.371,14.395,14.345,14.345,12754,0
2015-04-17,14.297,14.355,14.297,14.355,9813,0
2015-04-20,14.355,14.355,14.345,14.345,3283,0
2015-04-21,14.362,14.463,14.345,14.427,12351,0
2015-04-22,14.371,14.395,14.371,14.395,4378,0
2015-04-23,14.41,14.489,14.395,14.489,21591,0
2015-04-24,14.437,14.489,14.405,14.427,37745,0
2015-04-27,14.418,14.418,14.362,14.362,19975,0
2015-04-28,14.362,14.371,14.316,14.335,5427,0
2015-04-29,14.326,14.345,14.326,14.326,5427,0
2015-04-30,14.326,14.371,14.326,14.355,9930,0
2015-05-01,14.335,14.335,14.326,14.326,4273,0
2015-05-04,14.335,14.362,14.326,14.335,3006,0
2015-05-05,14.316,14.345,14.126,14.172,13971,0
2015-05-06,14.195,14.195,14.179,14.179,11461,0
2015-05-07,14.163,14.238,14.163,14.238,20875,0
2015-05-08,14.211,14.273,14.211,14.238,6928,0
2015-05-11,14.22,14.22,14.172,14.172,17433,0
2015-05-12,14.179,14.179,14.163,14.179,74740,0
2015-05-13,14.186,14.211,14.117,14.136,42604,0
2015-05-14,14.117,14.247,14.117,14.163,18011,0
2015-05-15,14.145,14.22,14.145,14.22,4146,0
2015-05-18,14.186,14.204,14.155,14.163,11759,0
2015-05-19,14.136,14.163,14.107,14.117,6335,0
2015-05-20,14.138,14.165,14.058,14.138,37585,0
2015-05-21,14.165,14.165,14.158,14.165,24481,0
2015-05-22,14.138,14.197,14.138,14.197,70692,0
2015-05-26,14.197,14.257,14.189,14.231,39126,0
2015-05-27,14.181,14.249,14.181,14.24,21839,0
2015-05-28,14.24,14.24,14.207,14.223,8558,0
2015-05-29,14.249,14.249,14.197,14.223,13218,0
2015-06-01,14.223,14.276,14.223,14.266,61730,0
2015-06-02,14.249,14.33,14.249,14.33,60010,0
2015-06-03,14.365,14.431,14.32,14.381,35979,0
2015-06-04,14.358,14.431,14.339,14.406,28968,0
2015-06-05,14.389,14.53,14.339,14.512,26899,0
2015-06-08,14.475,14.53,14.414,14.521,5516,0
2015-06-09,14.493,14.565,14.349,14.521,60915,0
2015-06-10,14.493,14.493,14.449,14.475,58864,0
2015-06-11,14.512,14.512,14.457,14.493,3251,0
2015-06-12,14.466,14.538,14.466,14.466,71266,0
2015-06-15,14.484,14.565,14.484,14.565,69310,0
2015-06-16,14.538,14.547,14.399,14.449,58736,0
2015-06-17,14.441,14.441,14.433,14.433,3205,0
2015-06-18,14.433,14.478,14.433,14.478,2058,0
2015-06-19,14.46,14.478,14.423,14.478,11218,0
2015-06-22,14.416,14.524,14.416,14.478,3205,0
2015-06-23,14.478,14.478,14.433,14.478,6043,0
2015-06-24,14.451,14.541,14.451,14.524,4005,0
2015-06-25,14.451,14.506,14.451,14.487,8699,0
2015-06-26,14.487,14.496,14.441,14.487,1948,0
2015-06-29,14.367,14.416,14.367,14.374,3774,0
2015-06-30,14.374,14.416,14.374,14.416,5499,0
2015-07-01,14.441,14.441,14.401,14.401,5152,0
2015-07-02,14.401,14.433,14.401,14.416,10070,0
2015-07-06,14.351,14.407,14.351,14.407,5949,0
2015-07-07,14.441,14.441,14.374,14.401,33304,0
2015-07-08,14.374,14.374,14.351,14.351,3317,0
2015-07-09,14.46,14.46,14.351,14.374,7670,0
2015-07-10,14.351,14.423,14.351,14.391,8813,0
2015-07-13,14.401,14.451,14.401,14.451,5609,0
2015-07-14,14.451,14.468,14.423,14.441,7827,0
2015-07-15,14.441,14.46,14.433,14.441,8701,0
2015-07-16,14.441,14.46,14.433,14.433,7325,0
2015-07-17,14.416,14.451,14.416,14.416,5380,0
2015-07-20,14.46,14.46,14.416,14.433,12933,0
2015-07-21,14.416,14.416,14.407,14.407,5033,0
2015-07-22,14.471,14.471,14.41,14.41,3531,0
2015-07-23,14.481,14.481,14.403,14.426,11280,0
2015-07-24,14.393,14.426,14.369,14.403,15725,0
2015-07-27,14.369,14.375,14.324,14.333,8432,0
2015-07-28,14.295,14.454,14.295,14.454,7177,0
2015-07-29,14.41,14.526,14.41,14.526,7177,0
2015-07-30,14.481,14.481,14.41,14.41,3420,0
2015-07-31,14.41,14.526,14.41,14.517,11851,0
2015-08-03,14.454,14.517,14.454,14.517,7578,0
2015-08-04,14.481,14.481,14.41,14.41,7977,0
2015-08-05,14.393,14.403,14.288,14.324,11621,0
2015-08-06,14.304,14.454,14.28,14.288,28318,0
2015-08-07,14.243,14.314,14.243,14.295,3420,0
2015-08-10,14.288,14.361,14.28,14.304,6949,0
2015-08-11,14.225,14.343,14.225,14.343,12847,0
2015-08-12,14.26,14.361,14.26,14.343,6496,0
2015-08-13,14.314,14.41,14.295,14.41,10143,0
2015-08-14,14.353,14.426,14.353,14.426,5695,0
2015-08-17,14.471,14.535,14.369,14.535,18118,0
2015-08-18,14.481,14.489,14.403,14.489,9003,0
2015-08-19,14.446,14.538,14.386,14.511,12138,0
2015-08-20,14.418,14.455,14.371,14.418,15201,0
2015-08-21,14.281,14.386,14.244,14.271,1356,0
2015-08-24,13.654,14.261,13.232,14.168,16371,0
2015-08-25,14.615,14.615,13.938,14.122,9527,0
2015-08-26,14.141,14.252,13.982,14.007,8279,0
2015-08-27,14.042,14.21,13.973,14.078,18035,0
2015-08-28,14.085,14.161,13.989,14.132,26546,0
2015-08-31,14.112,14.122,14.016,14.016,25977,0
2015-09-01,13.989,14.122,13.822,13.919,20194,0
2015-09-02,13.964,14.05,13.857,14.016,11687,0
2015-09-03,13.989,14.112,13.989,14.05,26656,0
2015-09-04,14.007,14.059,13.91,13.964,42993,0
2015-09-08,13.973,14.05,13.91,14.016,52071,0
2015-09-09,13.964,14.016,13.964,13.973,6692,0
2015-09-10,14.033,14.042,14.007,14.016,2751,0
2015-09-11,14.007,14.007,13.901,13.982,3288,0
2015-09-14,13.955,13.982,13.955,13.982,678,0
2015-09-15,14.007,14.007,13.919,13.929,4764,0
2015-09-16,13.988,14.048,13.917,14.004,11182,0
2015-09-17,14.04,14.04,13.962,13.988,7194,0
2015-09-18,13.889,13.962,13.889,13.953,11062,0
2015-09-21,13.953,13.971,13.82,13.962,28333,0
2015-09-22,13.996,13.996,13.908,13.962,13660,0
2015-09-23,13.996,13.996,13.88,13.889,10498,0
2015-09-24,13.908,13.945,13.74,13.88,13805,0
2015-09-25,13.871,13.962,13.854,13.889,16142,0
2015-09-28,13.854,13.917,13.695,13.732,18953,0
2015-09-29,13.695,13.766,13.685,13.695,15126,0
2015-09-30,13.898,13.898,13.747,13.747,9369,0
2015-10-01,13.811,13.811,13.527,13.569,40413,0
2015-10-02,13.56,13.659,13.56,13.579,57121,0
2015-10-05,13.652,13.704,13.599,13.685,28823,0
2015-10-06,13.642,13.714,13.642,13.704,6547,0
2015-10-07,13.803,13.811,13.714,13.757,5080,0
2015-10-08,13.803,13.82,13.732,13.82,31721,0
2015-10-09,13.845,13.917,13.838,13.88,21335,0
2015-10-12,13.889,13.936,13.864,13.88,9185,0
2015-10-13,13.889,13.917,13.766,13.908,9485,0
2015-10-14,13.871,13.917,13.828,13.88,63552,0
2015-10-15,13.871,13.917,13.747,13.917,42331,0
2015-10-16,13.917,13.953,13.864,13.953,5985,0
2015-10-19,13.917,14.005,13.917,14.005,11561,0
2015-10-20,13.971,13.971,13.864,13.88,10936,0
2015-10-21,13.887,13.951,13.877,13.924,8085,0
2015-10-22,13.934,13.994,13.924,13.979,11793,0
2015-10-23,14.608,14.822,14.494,14.494,197135,0
2015-10-26,14.475,14.53,14.466,14.484,43808,0
2015-10-27,14.466,14.547,14.466,14.512,60994,0
2015-10-28,14.466,14.522,14.466,14.512,32013,0
2015-10-29,14.475,14.522,14.475,14.504,34597,0
2015-10-30,14.504,14.575,14.494,14.512,46504,0
2015-11-02,14.522,14.575,14.494,14.566,30418,0
2015-11-03,14.539,14.575,14.522,14.566,30215,0
2015-11-04,14.53,14.584,14.53,14.584,21174,0
2015-11-05,14.566,14.584,14.557,14.575,30890,0
2015-11-06,14.575,14.575,14.512,14.512,72225,0
2015-11-09,14.512,14.566,14.504,14.512,138892,0
2015-11-10,14.512,14.575,14.512,14.566,61555,0
2015-11-11,14.566,14.575,14.539,14.547,9995,0
2015-11-12,14.539,14.584,14.539,14.557,32125,0
2015-11-13,14.575,14.584,14.466,14.557,100759,0
2015-11-16,14.522,14.557,14.522,14.539,29204,0
2015-11-17,14.522,14.557,14.522,14.547,28421,0
2015-11-18,14.491,14.641,14.472,14.564,23924,0
2015-11-19,14.616,14.723,14.51,14.707,61041,0
2015-11-20,14.669,14.678,14.59,14.678,7939,0
2015-11-23,14.66,14.66,14.171,14.195,24481,0
2015-11-24,14.008,14.153,14.008,14.115,35624,0
2015-11-25,14.249,14.249,14.179,14.212,22137,0
2015-11-27,14.266,14.266,14.212,14.212,2574,0
2015-11-30,14.204,14.312,14.204,14.286,7825,0
2015-12-01,14.239,14.266,14.154,14.162,55644,0
2015-12-02,14.195,14.212,14.125,14.144,8336,0
2015-12-03,14.162,14.221,14.154,14.195,27760,0
2015-12-04,14.229,14.294,14.179,14.286,12183,0
2015-12-07,14.195,14.229,14.162,14.162,50084,0
2015-12-08,14.229,14.239,14.162,14.162,9567,0
2015-12-09,14.204,14.204,14.154,14.154,10732,0
2015-12-10,14.115,14.249,14.115,14.204,28171,0
2015-12-11,14.171,14.204,14.162,14.179,12183,0
2015-12-14,14.204,14.204,13.918,13.918,25924,0
2015-12-15,13.909,14.043,13.909,13.998,11626,0
2015-12-16,13.952,14.041,13.944,14.023,18576,0
2015-12-17,14.041,14.103,14.015,14.095,20467,0
2015-12-18,14.142,14.194,14.078,14.123,32926,0
2015-12-21,14.123,14.169,14.123,14.123,15351,0
2015-12-22,14.103,14.152,14.103,14.133,74436,0
2015-12-23,14.113,14.375,14.113,14.375,28034,0
2015-12-24,14.34,14.383,14.248,14.301,25261,0
2015-12-28,14.248,14.289,14.185,14.194,46831,0
2015-12-29,14.169,14.228,14.169,14.194,17143,0
2015-12-30,14.133,14.228,14.133,14.176,24252,0
2015-12-31,14.161,14.293,14.161,14.228,15654,0
2016-01-04,14.301,14.311,14.301,14.311,1157,0
2016-01-05,14.293,14.33,14.285,14.295,6830,0
2016-01-06,14.228,14.368,14.228,14.321,10726,0
2016-01-07,14.265,14.311,14.256,14.293,15864,0
2016-01-08,14.256,14.331,14.256,14.256,19138,0
2016-01-11,14.256,14.283,14.161,14.177,29604,0
2016-01-12,14.142,14.203,14.103,14.161,24967,0
2016-01-13,14.311,14.331,14.04,14.04,32027,0
2016-01-14,14.113,14.113,14.045,14.085,27005,0
2016-01-15,14.032,14.073,13.907,13.935,12761,0
2016-01-19,13.897,14.041,13.673,13.853,26921,0
2016-01-20,13.643,13.933,13.643,13.923,14165,0
2016-01-21,13.746,13.896,13.746,13.896,22757,0
2016-01-22,13.787,13.886,13.775,13.86,9943,0
2016-01-25,13.807,13.886,13.801,13.886,4636,0
2016-01-26,13.905,14.094,13.734,14.094,8305,0
2016-01-27,13.816,14.053,13.816,14.014,16000,0
2016-01-28,14.004,14.139,13.851,14.014,22753,0
2016-01-29,14.094,14.176,13.951,13.959,12061,0
2016-02-01,13.905,13.994,13.905,13.994,11071,0
2016-02-02,14.075,14.09,13.979,13.986,5459,0
2016-02-03,14.031,14.112,13.943,14.031,35314,0
2016-02-04,13.923,14.014,13.923,14.014,10383,0
2016-02-05,13.987,13.987,13.944,13.959,2525,0
2016-02-08,13.85,13.85,13.636,13.734,13246,0
2016-02-09,13.634,13.787,13.508,13.508,20531,0
2016-02-10,13.543,13.559,13.471,13.478,38605,0
2016-02-11,13.481,13.564,13.32,13.32,6703,0
2016-02-12,13.369,13.436,13.18,13.301,9597,0
2016-02-16,13.352,13.352,13.272,13.326,13793,0
2016-02-17,13.417,13.469,13.417,13.469,3600,0
2016-02-18,13.407,13.507,13.354,13.498,10086,0
2016-02-19,13.469,13.526,13.441,13.488,10761,0
2016-02-22,13.517,13.587,13.517,13.542,10423,0
2016-02-23,13.534,13.624,13.46,13.488,33666,0
2016-02-24,13.407,13.607,13.407,13.597,11199,0
2016-02-25,13.577,13.577,13.517,13.534,3821,0
2016-02-26,13.607,13.607,13.517,13.534,9560,0
2016-02-29,13.554,13.607,13.534,13.551,4748,0
2016-03-01,13.587,13.642,13.585,13.642,4755,0
2016-03-02,13.642,13.662,13.642,13.652,2384,0
2016-03-03,13.642,13.687,13.642,13.687,6333,0
2016-03-04,13.607,13.75,13.587,13.75,14093,0
2016-03-07,13.734,13.802,13.725,13.787,1299,0
2016-03-08,13.851,13.851,13.742,13.787,10488,0
2016-03-09,13.807,13.824,13.806,13.824,7238,0
2016-03-10,13.815,13.987,13.815,13.96,7000,0
2016-03-11,13.995,14.079,13.96,14.079,37251,0
2016-03-14,14.134,14.134,14.046,14.086,27984,0
2016-03-15,14.042,14.124,14.042,14.079,102352,0
2016-03-16,14.151,14.168,13.931,13.941,14867,0
2016-03-17,14.021,14.058,14.012,14.057,13671,0
2016-03-18,14.066,14.076,14.021,14.039,4295,0
2016-03-21,14.066,14.094,14.021,14.021,3846,0
2016-03-22,14.021,14.102,14.002,14.039,4937,0
2016-03-23,14.038,14.047,14.012,14.021,6627,0
2016-03-24,14.03,14.03,13.941,13.97,23986,0
2016-03-28,13.903,14.039,13.903,13.976,12467,0
2016-03-29,13.857,13.949,13.857,13.949,11953,0
2016-03-30,14.019,14.019,13.921,13.985,16961,0
2016-03-31,13.941,14.021,13.941,14.002,2101,0
2016-04-01,13.993,13.993,13.921,13.949,6878,0
2016-04-04,13.979,13.979,13.903,13.921,6376,0
2016-04-05,13.847,13.959,13.847,13.949,15624,0
2016-04-06,13.941,13.985,13.931,13.985,6043,0
2016-04-07,13.957,13.976,13.957,13.957,4899,0
2016-04-08,14.021,14.03,13.967,14.021,19997,0
2016-04-11,14.018,14.039,14.018,14.039,809,0
2016-04-12,14.012,14.034,14.012,14.021,4393,0
2016-04-13,14.047,14.102,14.039,14.057,9845,0
2016-04-14,14.039,14.063,14.039,14.039,2278,0
2016-04-15,14.021,14.112,14.021,14.112,24674,0
2016-04-18,14.094,14.168,14.047,14.161,2009,0
2016-04-19,14.122,14.151,14.021,14.047,14100,0
2016-04-20,14.183,14.183,14.149,14.159,3454,0
2016-04-21,14.168,14.212,14.168,14.201,2269,0
2016-04-22,14.219,14.228,14.166,14.228,1423,0
2016-04-25,14.228,14.276,14.175,14.201,3409,0
2016-04-26,14.256,14.322,14.221,14.312,9748,0
2016-04-27,14.312,14.322,14.312,14.322,11112,0
2016-04-28,14.394,14.394,14.294,14.36,5317,0
2016-04-29,14.385,14.468,14.385,14.42,15395,0
2016-05-02,14.386,14.386,14.36,14.376,6436,0
2016-05-03,14.412,14.412,14.341,14.36,7445,0
2016-05-04,14.276,14.302,14.276,14.294,940,0
2016-05-05,14.312,14.322,14.276,14.28,8755,0
2016-05-06,14.266,14.286,14.262,14.276,17602,0
2016-05-09,14.268,14.276,14.268,14.276,838,0
2016-05-10,14.294,14.294,14.238,14.294,5860,0
2016-05-11,14.266,14.302,14.238,14.256,6361,0
2016-05-12,14.256,14.282,14.228,14.266,4269,0
2016-05-13,14.286,14.302,14.228,14.276,14034,0
2016-05-16,14.276,14.42,14.211,14.294,32459,0
2016-05-17,14.266,14.37,14.266,14.286,8534,0
2016-05-18,14.3,14.33,14.235,14.293,13699,0
2016-05-19,14.339,14.393,14.217,14.31,11637,0
2016-05-20,14.29,14.358,14.283,14.283,6293,0
2016-05-23,14.32,14.338,14.32,14.32,6802,0
2016-05-24,14.283,14.418,14.283,14.347,28768,0
2016-05-25,14.406,14.406,14.349,14.4,10671,0
2016-05-26,14.493,14.493,14.391,14.491,5073,0
2016-05-27,14.513,14.532,14.393,14.456,19070,0
2016-05-31,14.531,14.551,14.456,14.49,6625,0
2016-06-01,14.44,14.485,14.418,14.418,8472,0
2016-06-02,14.428,14.476,14.403,14.41,7633,0
2016-06-03,14.393,14.582,14.393,14.447,18648,0
2016-06-06,14.476,14.561,14.465,14.485,11896,0
2016-06-07,14.447,14.482,14.33,14.402,60866,0
2016-06-08,14.41,14.466,14.41,14.447,2712,0
2016-06-09,14.456,14.47,14.447,14.447,15800,0
2016-06-10,14.438,14.522,14.438,14.466,20855,0
2016-06-13,14.349,14.466,14.349,14.418,8012,0
2016-06-14,14.329,14.393,14.07,14.173,76963,0
2016-06-15,14.201,14.291,14.173,14.251,17784,0
2016-06-16,14.206,14.251,14.196,14.243,6430,0
2016-06-17,14.271,14.374,14.251,14.308,5450,0
2016-06-20,14.337,14.383,14.337,14.337,5586,0
2016-06-21,14.437,14.446,14.318,14.328,5582,0
2016-06-22,14.251,14.337,14.251,14.337,11232,0
2016-06-23,14.379,14.426,14.367,14.409,3350,0
2016-06-24,14.337,14.357,14.281,14.347,3250,0
2016-06-27,14.112,14.298,14.112,14.298,7533,0
2016-06-28,14.224,14.402,14.224,14.392,11798,0
2016-06-29,14.318,14.409,14.318,14.402,6905,0
2016-06-30,14.406,14.437,14.392,14.418,4003,0
2016-07-01,14.418,14.446,14.414,14.437,3511,0
2016-07-05,14.412,14.446,14.412,14.446,2304,0
2016-07-06,14.4,14.406,14.374,14.374,2140,0
2016-07-07,14.374,14.427,14.262,14.383,20657,0
2016-07-08,14.383,14.443,14.374,14.418,34136,0
2016-07-11,14.446,14.446,14.298,14.383,12506,0
2016-07-12,14.409,14.446,14.367,14.367,3009,0
2016-07-13,14.383,14.437,14.367,14.437,2962,0
2016-07-14,14.455,14.455,14.318,14.418,22784,0
2016-07-15,14.409,14.409,14.326,14.401,19960,0
2016-07-18,14.437,14.551,14.402,14.551,17457,0
2016-07-19,14.531,14.606,14.531,14.561,7760,0
2016-07-20,14.619,14.629,14.568,14.629,2609,0
2016-07-21,14.638,14.648,14.599,14.648,5694,0
2016-07-22,14.587,14.638,14.587,14.612,8391,0
2016-07-25,14.667,14.733,14.629,14.658,25869,0
2016-07-26,14.676,14.772,14.676,14.716,12786,0
2016-07-27,14.743,14.901,14.685,14.901,8657,0
2016-07-28,14.843,14.93,14.843,14.887,9962,0
2016-07-29,14.911,14.939,14.865,14.939,11467,0
2016-08-01,14.932,14.932,14.92,14.92,2468,0
2016-08-02,14.871,14.871,14.743,14.743,5603,0
2016-08-03,14.843,14.843,14.696,14.783,10088,0
2016-08-04,14.799,14.863,14.773,14.799,1039,0
2016-08-05,14.843,14.939,14.843,14.901,6964,0
2016-08-08,14.939,14.939,14.809,14.825,9665,0
2016-08-09,14.853,14.92,14.853,14.92,671,0
2016-08-10,14.891,14.93,14.863,14.901,3432,0
2016-08-11,14.901,14.911,14.864,14.871,4607,0
2016-08-12,14.891,14.968,14.891,14.968,3075,0
2016-08-15,14.948,14.948,14.911,14.948,7973,0
2016-08-16,14.92,15.004,14.911,14.987,2828,0
2016-08-17,15.003,15.056,15.003,15.037,4698,0
2016-08-18,15.046,15.074,15.018,15.018,9823,0
2016-08-19,14.975,15.064,14.975,14.975,5740,0
2016-08-22,15.065,15.104,15.028,15.036,27068,0
2016-08-23,15.056,15.056,15.018,15.018,5071,0
2016-08-24,15.074,15.074,15.033,15.037,2900,0
2016-08-25,15.028,15.112,15.028,15.028,3374,0
2016-08-26,15.056,15.113,15.018,15.018,5255,0
2016-08-29,15.094,15.094,15.036,15.094,2789,0
2016-08-30,15.094,15.094,15.018,15.019,5557,0
2016-08-31,15.028,15.104,15.028,15.056,2683,0
2016-09-01,15.046,15.104,15.018,15.036,2347,0
2016-09-02,14.985,15.04,14.985,14.994,14501,0
2016-09-06,14.985,15.065,14.985,15.003,3888,0
2016-09-07,15.011,15.07,14.965,14.975,88087,0
2016-09-08,14.965,15.005,14.965,14.965,25111,0
2016-09-09,14.889,14.985,14.888,14.908,12341,0
2016-09-12,14.927,14.927,14.898,14.914,3926,0
2016-09-13,14.917,14.917,14.898,14.908,10527,0
2016-09-14,14.893,14.965,14.878,14.878,4160,0
2016-09-15,14.917,14.945,14.917,14.936,3182,0
2016-09-16,14.945,14.945,14.789,14.936,23092,0
2016-09-19,14.769,14.888,14.769,14.86,13484,0
2016-09-20,14.908,14.917,14.822,14.822,38503,0
2016-09-21,14.858,14.917,14.858,14.906,34686,0
2016-09-22,14.953,15.001,14.934,14.953,4603,0
2016-09-23,14.877,14.943,14.876,14.906,5729,0
2016-09-26,14.896,15.017,14.877,14.906,10544,0
2016-09-27,14.925,14.934,14.829,14.906,15267,0
2016-09-28,14.887,14.993,14.887,14.963,3729,0
2016-09-29,14.95,15.016,14.915,14.916,1908,0
2016-09-30,15.046,15.046,14.939,15.001,6905,0
2016-10-03,14.993,15.027,14.993,15.027,11662,0
2016-10-04,15.017,15.017,15.014,15.014,662,0
2016-10-05,14.916,15.017,14.916,14.964,3423,0
2016-10-06,15.009,15.013,15.001,15.013,1913,0
2016-10-07,14.902,15,14.902,14.953,2970,0
2016-10-10,15.002,15.017,14.998,15.017,2561,0
2016-10-11,14.973,14.973,14.906,14.938,1208,0
2016-10-12,14.948,14.955,14.906,14.955,3519,0
2016-10-13,14.896,14.916,14.896,14.896,5364,0
2016-10-14,14.916,14.943,14.817,14.886,6238,0
2016-10-17,14.876,14.896,14.866,14.866,2230,0
2016-10-18,14.876,14.886,14.748,14.866,12321,0
2016-10-19,14.724,14.961,14.724,14.961,7907,0
2016-10-20,14.85,14.85,14.817,14.817,1131,0
2016-10-21,14.864,14.923,14.852,14.914,4088,0
2016-10-24,14.942,15.007,14.919,15.007,13424,0
2016-10-25,15.015,15.044,15.004,15.044,7469,0
2016-10-26,15.015,15.063,15.015,15.053,19383,0
2016-10-27,15.081,15.081,14.986,14.986,5170,0
2016-10-28,15.015,15.037,14.724,14.899,4087,0
2016-10-31,14.982,14.99,14.898,14.977,5619,0
2016-11-01,14.946,14.946,14.942,14.942,577,0
2016-11-02,14.932,14.932,14.835,14.916,11297,0
2016-11-03,14.846,14.894,14.846,14.864,1200,0
2016-11-04,14.894,14.894,14.808,14.845,8761,0
2016-11-07,14.874,14.874,14.799,14.808,4143,0
2016-11-08,14.805,14.848,14.799,14.817,6376,0
2016-11-09,14.733,14.795,14.733,14.792,4452,0
2016-11-10,14.773,14.884,14.722,14.753,52482,0
2016-11-11,14.686,14.828,14.686,14.827,2383,0
2016-11-14,14.804,14.864,14.792,14.799,7918,0
2016-11-15,14.773,14.82,14.696,14.799,11787,0
2016-11-16,14.789,14.825,14.745,14.798,4225,0
2016-11-17,14.74,14.833,14.74,14.798,4797,0
2016-11-18,14.844,14.844,14.76,14.77,16555,0
2016-11-21,14.78,14.892,14.75,14.833,24609,0
2016-11-22,14.843,14.856,14.77,14.79,29288,0
2016-11-23,14.785,14.805,14.76,14.78,6324,0
2016-11-25,14.798,14.979,14.798,14.806,6688,0
2016-11-28,14.833,14.949,14.816,14.902,6676,0
2016-11-29,14.872,14.912,14.833,14.843,8651,0
2016-11-30,14.827,14.853,14.806,14.833,9906,0
2016-12-01,14.825,14.833,14.806,14.833,7660,0
2016-12-02,14.806,14.882,14.77,14.825,15899,0
2016-12-05,14.833,14.902,14.833,14.858,2232,0
2016-12-06,14.863,14.863,14.77,14.798,5813,0
2016-12-07,14.798,14.907,14.798,14.882,10846,0
2016-12-08,14.873,14.895,14.872,14.872,3454,0
2016-12-09,14.882,14.93,14.882,14.882,4918,0
2016-12-12,14.78,14.907,14.78,14.863,16704,0
2016-12-13,14.853,14.999,14.853,14.959,11197,0
2016-12-14,14.893,15.006,14.892,14.93,21015,0
2016-12-15,14.94,15.006,14.935,15.006,16927,0
2016-12-16,15.009,15.015,14.994,14.994,1477,0
2016-12-19,15.006,15.091,15.006,15.091,3840,0
2016-12-20,14.959,15.15,14.959,15.11,10171,0
2016-12-21,15.088,15.157,15.088,15.118,3109,0
2016-12-22,15.118,15.214,15.022,15.214,16119,0
2016-12-23,15.134,15.134,15.134,15.134,305,0
2016-12-27,15.036,15.231,15.031,15.196,14146,0
2016-12-28,15.25,15.318,15.176,15.318,10192,0
2016-12-29,15.287,15.318,15.287,15.315,1841,0
2016-12-30,15.318,15.338,15.269,15.338,15528,0
2017-01-03,15.367,15.367,15.176,15.357,5505,0
2017-01-04,15.25,15.348,15.25,15.348,3225,0
2017-01-05,15.338,15.338,15.196,15.206,21772,0
2017-01-06,15.176,15.333,15.176,15.25,4460,0
2017-01-09,15.206,15.298,15.206,15.27,18284,0
2017-01-10,15.206,15.298,15.206,15.26,16112,0
2017-01-11,15.26,15.298,15.214,15.26,29740,0
2017-01-12,15.269,15.348,15.223,15.278,8294,0
2017-01-13,15.278,15.338,15.278,15.278,1759,0
2017-01-17,15.269,15.423,15.269,15.415,30763,0
2017-01-18,15.321,15.449,15.321,15.43,11595,0
2017-01-19,15.43,15.506,15.388,15.486,8852,0
2017-01-20,15.526,15.526,15.305,15.477,17124,0
2017-01-23,15.439,15.566,15.439,15.478,6039,0
2017-01-24,15.585,15.728,15.575,15.669,12609,0
2017-01-25,15.624,15.735,15.591,15.633,4674,0
2017-01-26,15.575,15.727,15.496,15.526,11442,0
2017-01-27,15.526,15.679,15.526,15.626,6542,0
2017-01-30,15.72,15.72,15.605,15.651,7551,0
2017-01-31,15.536,15.651,15.536,15.641,2818,0
2017-02-01,15.589,15.672,15.589,15.672,2540,0
2017-02-02,15.758,15.758,15.594,15.604,3378,0
2017-02-03,15.575,15.668,15.575,15.649,8505,0
2017-02-06,15.722,15.747,15.669,15.669,8658,0
2017-02-07,15.669,15.707,15.631,15.651,23357,0
2017-02-08,15.679,15.679,15.665,15.679,897,0
2017-02-09,15.669,15.805,15.651,15.717,16034,0
2017-02-10,15.77,15.795,15.717,15.767,5578,0
2017-02-13,15.737,15.918,15.737,15.88,5967,0
2017-02-14,15.928,15.928,15.889,15.889,918,0
2017-02-15,16.005,16.005,15.849,15.887,11662,0
2017-02-16,15.916,15.916,15.774,15.774,7451,0
2017-02-17,15.812,15.878,15.778,15.878,5261,0
2017-02-21,15.916,15.946,15.906,15.946,4176,0
2017-02-22,15.976,15.976,15.849,15.936,3237,0
2017-02-23,16.066,16.066,15.946,16.043,7741,0
2017-02-24,15.897,16.118,15.897,16.089,19472,0
2017-02-27,16.034,16.138,16.011,16.011,2465,0
2017-02-28,16.043,16.152,16.043,16.148,3888,0
2017-03-01,16.188,16.236,16.071,16.109,19222,0
2017-03-02,16.138,16.236,15.966,16.109,14798,0
2017-03-03,16.043,16.148,15.995,16.148,1076,0
2017-03-06,16.168,16.168,16.005,16.168,3737,0
2017-03-07,16.148,16.283,16.015,16.128,17976,0
2017-03-08,16.061,16.118,15.878,15.897,14681,0
2017-03-09,15.936,15.986,15.666,15.685,25400,0
2017-03-10,15.704,15.783,15.704,15.734,14300,0
2017-03-13,15.783,16.273,15.783,16.128,35102,0
2017-03-14,16.168,16.178,16.071,16.168,11292,0
2017-03-15,16.236,16.273,16.105,16.273,3217,0
2017-03-16,16.21,16.321,16.21,16.321,1582,0
2017-03-17,16.322,16.36,16.322,16.339,3055,0
2017-03-20,16.345,16.351,16.33,16.33,2732,0
2017-03-21,16.321,16.38,16.236,16.263,11099,0
2017-03-22,16.243,16.299,16.243,16.252,3451,0
2017-03-23,16.281,16.281,15.798,16.096,26056,0
2017-03-24,16.039,16.165,16.011,16.087,5988,0
2017-03-27,16.03,16.134,16.011,16.011,12367,0
2017-03-28,16.02,16.153,16.011,16.058,9485,0
2017-03-29,16.087,16.115,16.068,16.068,2946,0
2017-03-30,16.214,16.214,16.02,16.02,7094,0
2017-03-31,16.05,16.125,16.05,16.058,19435,0
2017-04-03,16.049,16.233,16.049,16.125,25736,0
2017-04-04,16.135,16.185,16.125,16.145,9640,0
2017-04-05,16.18,16.195,16.106,16.106,1392,0
2017-04-06,16.088,16.145,16.072,16.145,13830,0
2017-04-07,16.082,16.204,16.039,16.204,31979,0
2017-04-10,16.175,16.187,16.125,16.165,14708,0
2017-04-11,16.202,16.202,16.127,16.145,4282,0
2017-04-12,16.135,16.154,16.115,16.125,868,0
2017-04-13,16.214,16.214,16.126,16.126,1655,0
2017-04-17,16.195,16.214,16.118,16.214,5219,0
2017-04-18,16.11,16.165,16.011,16.039,8958,0
2017-04-19,16.13,16.387,16.13,16.387,11092,0
2017-04-20,16.387,16.387,16.242,16.387,7464,0
2017-04-21,16.327,16.367,16.251,16.298,4373,0
2017-04-24,16.36,16.455,16.308,16.41,11393,0
2017-04-25,16.308,16.357,16.193,16.193,4616,0
2017-04-26,16.143,16.327,16.143,16.285,15363,0
2017-04-27,16.259,16.27,16.232,16.27,2591,0
2017-04-28,16.104,16.387,16.104,16.27,5607,0
2017-05-01,16.241,16.503,16.241,16.347,13644,0
2017-05-02,16.27,16.425,16.056,16.104,78056,0
2017-05-03,16.153,16.25,16.153,16.224,9569,0
2017-05-04,16.123,16.26,16.114,16.202,18905,0
2017-05-05,16.222,16.241,16.193,16.241,17553,0
2017-05-08,16.217,16.307,16.217,16.27,2349,0
2017-05-09,16.26,16.342,16.26,16.337,10099,0
2017-05-10,16.367,16.367,16.232,16.26,5128,0
2017-05-11,16.337,16.465,16.272,16.465,20762,0
2017-05-12,16.327,16.503,16.327,16.503,6398,0
2017-05-15,16.503,16.503,16.397,16.397,6361,0
2017-05-16,16.308,16.474,16.298,16.298,4702,0
2017-05-17,16.316,16.35,16.306,16.316,4074,0
2017-05-18,16.287,16.326,16.12,16.326,7238,0
2017-05-19,16.325,16.414,16.267,16.414,5610,0
2017-05-22,16.385,16.434,16.365,16.434,4145,0
2017-05-23,16.345,16.488,16.345,16.405,1805,0
2017-05-24,16.365,16.487,16.355,16.375,2434,0
2017-05-25,16.375,16.434,16.365,16.365,14139,0
2017-05-26,16.356,16.356,16.356,16.356,180,0
2017-05-30,16.482,16.495,16.365,16.375,7147,0
2017-05-31,16.452,16.502,16.405,16.502,4386,0
2017-06-01,16.541,16.541,16.335,16.434,16072,0
2017-06-02,16.416,16.444,16.267,16.385,16274,0
2017-06-05,16.472,16.492,16.326,16.355,6242,0
2017-06-06,16.502,16.502,16.342,16.385,8469,0
2017-06-07,16.424,16.444,16.395,16.424,6315,0
2017-06-08,16.355,16.541,16.355,16.492,10997,0
2017-06-09,16.414,16.531,16.414,16.492,13057,0
2017-06-12,16.395,16.521,16.375,16.492,10649,0
2017-06-13,16.444,16.59,16.444,16.55,7808,0
2017-06-14,16.531,16.584,16.492,16.502,1780,0
2017-06-15,16.405,16.528,16.405,16.482,2117,0
2017-06-16,16.424,16.541,16.414,16.541,7558,0
2017-06-19,16.549,16.57,16.492,16.502,20896,0
2017-06-20,16.563,16.57,16.541,16.541,1742,0
2017-06-21,16.503,16.647,16.503,16.578,14101,0
2017-06-22,16.479,16.618,16.479,16.586,5101,0
2017-06-23,16.598,16.598,16.518,16.518,14398,0
2017-06-26,16.548,16.685,16.518,16.528,37341,0
2017-06-27,16.578,16.578,16.518,16.518,9405,0
2017-06-28,16.607,16.784,16.548,16.618,10920,0
2017-06-29,16.538,16.715,16.538,16.618,18616,0
2017-06-30,16.761,16.761,16.665,16.715,2815,0
2017-07-03,16.93,17.117,16.705,16.705,3116,0
2017-07-05,16.821,16.821,16.764,16.764,1005,0
2017-07-06,16.715,16.843,16.618,16.618,10095,0
2017-07-07,16.618,16.882,16.588,16.588,22838,0
2017-07-10,16.696,16.696,16.696,16.696,204,0
2017-07-11,16.705,16.863,16.647,16.743,5629,0
2017-07-12,16.882,16.882,16.637,16.637,15722,0
2017-07-13,16.695,16.863,16.647,16.715,9062,0
2017-07-14,16.734,17.03,16.734,16.95,3919,0
2017-07-17,16.814,16.917,16.814,16.834,4221,0
2017-07-18,16.882,16.903,16.734,16.784,8414,0
2017-07-19,16.824,17.08,16.814,16.863,4006,0
2017-07-20,16.902,16.961,16.863,16.941,5743,0
2017-07-21,16.941,16.941,16.9,16.941,1068,0
2017-07-24,16.941,17.08,16.844,17.08,9115,0
2017-07-25,16.981,17.011,16.873,16.882,3876,0
2017-07-26,16.866,16.902,16.863,16.863,1833,0
2017-07-27,16.853,16.853,16.764,16.774,10521,0
2017-07-28,16.774,16.9,16.646,16.843,22909,0
2017-07-31,16.853,16.922,16.833,16.922,4497,0
2017-08-01,16.971,16.971,16.882,16.882,5065,0
2017-08-02,16.961,16.961,16.774,16.774,6325,0
2017-08-03,16.775,16.814,16.644,16.814,45223,0
2017-08-04,16.853,16.926,16.821,16.926,5462,0
2017-08-07,16.941,16.941,16.843,16.922,5741,0
2017-08-08,16.804,17.059,16.804,16.824,8219,0
2017-08-09,16.795,16.834,16.778,16.834,4500,0
2017-08-10,16.784,16.814,16.636,16.784,20248,0
2017-08-11,16.557,16.833,16.557,16.754,8747,0
2017-08-14,16.823,17.05,16.801,16.922,37273,0
2017-08-15,16.814,16.941,16.814,16.892,1934,0
2017-08-16,16.853,16.961,16.853,16.961,1756,0
2017-08-17,16.922,16.981,16.863,16.969,11581,0
2017-08-18,16.834,17.05,16.834,16.991,12731,0
2017-08-21,16.961,17.001,16.961,17.001,749,0
2017-08-22,17.021,17.021,16.892,16.941,6414,0
2017-08-23,17.032,17.08,16.941,16.981,5021,0
2017-08-24,17.033,17.041,17.033,17.04,1749,0
2017-08-25,16.981,16.981,16.981,16.981,100,0
2017-08-28,16.991,16.991,16.941,16.961,3200,0
2017-08-29,16.892,17.071,16.892,17.051,2151,0
2017-08-30,17.041,17.041,17.001,17.011,1042,0
2017-08-31,17.051,17.11,16.948,17.11,2069,0
2017-09-01,17.12,17.12,16.931,16.931,4134,0
2017-09-05,16.931,17.001,16.882,16.961,7109,0
2017-09-06,16.931,16.991,16.931,16.969,2158,0
2017-09-08,16.955,16.955,16.955,16.955,177,0
2017-09-11,16.977,16.991,16.977,16.991,1297,0
2017-09-12,17.001,17.001,16.912,16.951,4926,0
2017-09-13,17.001,17.001,16.922,16.922,543,0
2017-09-14,17.021,17.041,16.932,16.947,5051,0
2017-09-15,16.929,17.04,16.929,17.04,795,0
2017-09-18,16.941,17.029,16.931,16.941,4293,0
2017-09-19,16.922,17.041,16.922,16.998,1438,0
2017-09-20,16.931,17.036,16.931,17.036,457,0
2017-09-22,17.071,17.071,16.891,16.941,6458,0
2017-09-25,17.142,17.142,16.931,17.021,33592,0
2017-09-26,16.981,17.061,16.981,17.061,11757,0
2017-09-27,17.12,17.12,17.066,17.091,4994,0
2017-09-28,17.12,17.15,17.029,17.081,1540,0
2017-09-29,17.12,17.309,17.12,17.309,2188,0
2017-10-02,17.369,17.369,17.172,17.236,7719,0
2017-10-03,17.251,17.309,17.14,17.14,3351,0
2017-10-04,17.22,17.26,17.183,17.26,2508,0
2017-10-05,17.18,17.339,17.15,17.339,8916,0
2017-10-06,17.319,17.319,17.142,17.319,5227,0
2017-10-09,17.26,17.28,17.12,17.256,13349,0
2017-10-10,17.21,17.309,17.11,17.25,53853,0
2017-10-11,17.23,17.349,17.15,17.15,20927,0
2017-10-12,17.22,17.369,17.13,17.13,13494,0
2017-10-13,17.081,17.181,17.081,17.11,5620,0
2017-10-16,17.143,17.21,17.122,17.21,4033,0
2017-10-17,17.13,17.281,17.091,17.281,6681,0
2017-10-18,17.25,17.29,17.2,17.2,5429,0
2017-10-19,17.3,17.3,17.1561,17.2899,884,0
2017-10-20,17.2,17.24,17.2,17.24,445,0
2017-10-23,17.24,17.27,17.24,17.27,1936,0
2017-10-24,17.2501,17.2501,17.25,17.25,316,0
2017-10-25,17.2015,17.2015,17.1595,17.2,309,0
2017-10-26,17.15,17.17,17.1174,17.12,4880,0
2017-10-27,17.192,17.21,17.1309,17.17,5963,0
2017-10-30,17.1564,17.19,17.1396,17.1728,1970,0
2017-10-31,17.21,17.2428,17.17,17.17,3030,0
2017-11-01,17.3,17.31,17.13,17.3,4763,0
2017-11-02,17.371,17.371,17.2185,17.2185,1533,0
2017-11-06,17.52,17.52,17.1601,17.2212,5138,0
2017-11-07,17.25,17.25,17.1,17.1,9964,0
2017-11-08,17.1342,17.1516,17.1,17.12,7064,0
2017-11-09,17.1738,17.18,17.15,17.15,3224,0
2017-11-10,17.11,17.1963,17.04,17.04,2954,0
