Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.456,12.582,12.456,12.522,17426,0
2005-02-28,12.501,12.61,12.482,12.534,6822,0
2005-03-01,12.463,12.595,12.451,12.589,23951,0
2005-03-02,12.534,12.636,12.534,12.616,6370,0
2005-03-03,12.636,12.653,12.509,12.509,16823,0
2005-03-04,12.644,12.76,12.602,12.705,21220,0
2005-03-07,12.726,12.733,12.501,12.61,31680,0
2005-03-08,12.648,12.681,12.55,12.595,10002,0
2005-03-09,12.595,12.636,12.501,12.516,11518,0
2005-03-10,12.555,12.56,12.451,12.501,14551,0
2005-03-11,12.456,12.522,12.445,12.501,17279,0
2005-03-14,12.456,12.534,12.437,12.534,5756,0
2005-03-15,12.555,12.555,12.437,12.543,5756,0
2005-03-16,12.501,12.534,12.392,12.411,15463,0
2005-03-17,12.378,12.378,12.292,12.298,9398,0
2005-03-18,12.285,12.31,12.211,12.285,8189,0
2005-03-21,12.066,12.152,12.066,12.094,23951,0
2005-03-22,12.121,12.141,12.021,12.026,9245,0
2005-03-23,11.983,11.983,11.527,11.598,41074,0
2005-03-24,11.635,11.839,11.635,11.839,16519,0
2005-03-28,11.865,11.901,11.635,11.643,15463,0
2005-03-29,11.659,11.705,11.643,11.666,8036,0
2005-03-30,11.705,11.888,11.705,11.764,7879,0
2005-03-31,11.737,11.93,11.737,11.901,8945,0
2005-04-01,11.93,11.93,11.865,11.901,7126,0
2005-04-04,11.901,11.983,11.875,11.875,5910,0
2005-04-05,11.896,11.896,11.681,11.839,20610,0
2005-04-06,11.85,11.983,11.85,11.983,8945,0
2005-04-07,11.969,12.021,11.961,11.989,7275,0
2005-04-08,11.977,12.152,11.977,12.038,9398,0
2005-04-11,11.989,12.088,11.969,11.969,10158,0
2005-04-12,11.941,12.081,11.93,12.061,10305,0
2005-04-13,11.969,12.061,11.969,12.061,4551,0
2005-04-14,12.045,12.061,11.969,11.969,6215,0
2005-04-15,11.983,12.032,11.983,11.983,3636,0
2005-04-18,11.983,12.052,11.865,12.052,10911,0
2005-04-19,12.088,12.088,12.045,12.045,3179,0
2005-04-20,12.152,12.211,12.108,12.211,20610,0
2005-04-21,12.244,12.397,12.244,12.384,11973,0
2005-04-22,12.343,12.534,12.337,12.392,15004,0
2005-04-25,12.31,12.437,12.211,12.231,3636,0
2005-04-26,12.231,12.343,12.231,12.343,6064,0
2005-04-27,12.378,12.595,12.378,12.501,5756,0
2005-04-28,12.567,12.636,12.445,12.55,6215,0
2005-04-29,12.602,12.666,12.501,12.636,6668,0
2005-05-02,12.666,12.694,12.451,12.451,9547,0
2005-05-03,12.384,12.384,12.31,12.323,1977,0
2005-05-04,12.343,12.437,12.316,12.437,3942,0
2005-05-05,12.437,12.575,12.437,12.575,6520,0
2005-05-06,12.555,12.636,12.555,12.636,4091,0
2005-05-09,12.636,12.666,12.534,12.534,4697,0
2005-05-10,12.501,12.501,12.211,12.274,6668,0
2005-05-11,12.31,12.636,12.31,12.636,8334,0
2005-05-12,12.595,12.602,12.567,12.602,2275,0
2005-05-13,12.629,12.666,12.501,12.501,6215,0
2005-05-16,12.501,12.666,12.357,12.357,14248,0
2005-05-17,12.397,12.397,12.218,12.226,11973,0
2005-05-18,12.282,12.282,12.052,12.081,19552,0
2005-05-19,12.185,12.218,12.134,12.134,11211,0
2005-05-20,12.192,12.231,12.185,12.185,2731,0
2005-05-23,12.244,12.47,12.211,12.343,10463,0
2005-05-24,12.351,12.357,12.108,12.292,11066,0
2005-05-25,12.282,12.282,12.185,12.204,6215,0
2005-05-26,12.192,12.31,12.192,12.211,7879,0
2005-05-27,12.211,12.298,12.192,12.285,5756,0
2005-05-31,12.31,12.31,12.121,12.134,11362,0
2005-06-01,12.244,12.47,12.244,12.445,14099,0
2005-06-02,12.411,12.47,12.378,12.47,9398,0
2005-06-03,12.501,12.534,12.451,12.451,14099,0
2005-06-06,12.501,12.501,12.343,12.351,4394,0
2005-06-07,12.337,12.567,12.337,12.437,3789,0
2005-06-08,12.417,12.516,12.417,12.501,8945,0
2005-06-09,12.582,12.582,12.496,12.509,10305,0
2005-06-10,12.534,12.582,12.501,12.522,3789,0
2005-06-13,12.501,12.528,12.437,12.522,12585,0
2005-06-14,12.451,12.509,12.37,12.37,7126,0
2005-06-15,12.411,12.49,12.316,12.357,21670,0
2005-06-16,12.363,12.378,12.282,12.363,6064,0
2005-06-17,12.298,12.378,12.274,12.37,10158,0
2005-06-20,12.343,12.37,12.323,12.37,5910,0
2005-06-21,12.343,12.378,12.343,12.357,12278,0
2005-06-22,12.357,12.378,12.343,12.343,14551,0
2005-06-23,12.343,12.363,12.343,12.363,1977,0
2005-06-24,12.343,12.378,12.343,12.343,17279,0
2005-06-27,12.282,12.378,12.282,12.31,8945,0
2005-06-28,12.343,12.456,12.31,12.451,5153,0
2005-06-29,12.437,12.636,12.437,12.528,11066,0
2005-06-30,12.595,12.768,12.534,12.768,12278,0
2005-07-01,12.739,12.795,12.666,12.783,10763,0
2005-07-05,12.746,12.815,12.501,12.555,13796,0
2005-07-06,12.589,12.795,12.589,12.753,8634,0
2005-07-07,12.719,12.746,12.674,12.746,11823,0
2005-07-08,12.776,12.776,12.694,12.694,6975,0
2005-07-11,12.644,12.795,12.644,12.746,4697,0
2005-07-12,12.783,12.857,12.726,12.857,8036,0
2005-07-13,12.76,12.831,12.76,12.831,8634,0
2005-07-14,12.837,12.843,12.705,12.815,10911,0
2005-07-15,12.776,12.825,12.776,12.825,1977,0
2005-07-18,12.726,12.837,12.726,12.768,5000,0
2005-07-19,12.789,12.815,12.516,12.567,31373,0
2005-07-20,12.509,12.56,12.482,12.56,12727,0
2005-07-21,12.56,12.567,12.47,12.567,9094,0
2005-07-22,12.437,12.687,12.437,12.687,15611,0
2005-07-25,12.687,12.705,12.644,12.666,8036,0
2005-07-26,12.746,12.81,12.644,12.803,28492,0
2005-07-27,12.666,12.803,12.648,12.803,18340,0
2005-07-28,12.81,12.857,12.719,12.825,16220,0
2005-07-29,12.919,12.919,12.857,12.857,4697,0
2005-08-01,12.934,12.934,12.666,12.674,14551,0
2005-08-02,12.694,13.079,12.694,12.89,14099,0
2005-08-03,12.89,12.89,12.776,12.87,19252,0
2005-08-04,12.976,12.976,12.783,12.783,8491,0
2005-08-05,12.843,13.015,12.475,12.636,22131,0
2005-08-08,12.636,12.636,12.437,12.49,9547,0
2005-08-09,12.437,12.629,12.437,12.522,6064,0
2005-08-10,12.543,12.795,12.543,12.719,17127,0
2005-08-11,12.694,12.81,12.528,12.719,15611,0
2005-08-12,12.719,12.726,12.648,12.726,5910,0
2005-08-15,12.636,12.666,12.589,12.666,8792,0
2005-08-16,12.666,12.789,12.666,12.666,18793,0
2005-08-17,12.658,12.658,12.567,12.595,10002,0
2005-08-18,12.61,12.666,12.47,12.567,30166,0
2005-08-19,12.699,12.699,12.567,12.648,13640,0
2005-08-22,12.674,12.674,12.582,12.602,27889,0
2005-08-23,12.653,12.653,12.47,12.534,15156,0
2005-08-24,12.501,12.629,12.501,12.629,3179,0
2005-08-25,12.61,12.629,12.61,12.629,1813,0
2005-08-26,12.622,12.629,12.602,12.629,5455,0
2005-08-29,12.636,12.636,12.534,12.534,6975,0
2005-08-30,12.61,12.616,12.47,12.49,8036,0
2005-08-31,12.437,12.528,12.437,12.516,13034,0
2005-09-01,12.55,12.636,12.501,12.567,20312,0
2005-09-02,12.543,12.694,12.543,12.687,15463,0
2005-09-06,12.681,12.719,12.681,12.719,8036,0
2005-09-07,12.719,12.726,12.719,12.726,11823,0
2005-09-08,12.636,12.76,12.636,12.746,13191,0
2005-09-09,12.705,12.795,12.666,12.789,14099,0
2005-09-12,12.746,12.818,12.746,12.803,10463,0
2005-09-13,12.76,12.818,12.76,12.81,9701,0
2005-09-14,12.76,12.76,12.666,12.76,5910,0
2005-09-15,12.795,12.795,12.746,12.76,8334,0
2005-09-16,12.674,12.739,12.674,12.739,6975,0
2005-09-19,12.705,12.81,12.705,12.795,7275,0
2005-09-20,12.81,12.818,12.733,12.818,4551,0
2005-09-21,12.818,12.818,12.666,12.694,12278,0
2005-09-22,12.567,12.602,12.47,12.475,10911,0
2005-09-23,12.534,12.602,12.451,12.501,13486,0
2005-09-26,12.567,12.687,12.534,12.666,7724,0
2005-09-27,12.694,13.015,12.694,13.015,16519,0
2005-09-28,12.976,12.988,12.919,12.919,10604,0
2005-09-29,12.983,12.983,12.815,12.884,10002,0
2005-09-30,12.884,12.934,12.803,12.803,5910,0
2005-10-03,12.919,12.919,12.904,12.912,2115,0
2005-10-04,12.919,12.954,12.919,12.941,1813,0
2005-10-05,12.89,12.89,12.666,12.666,6668,0
2005-10-06,12.674,12.681,12.509,12.509,12124,0
2005-10-07,12.451,12.567,12.451,12.56,4551,0
2005-10-10,12.501,12.582,12.437,12.463,9850,0
2005-10-11,12.437,12.437,12.378,12.378,7126,0
2005-10-12,12.378,12.384,12.185,12.192,10158,0
2005-10-13,12.121,12.121,11.793,11.857,9850,0
2005-10-14,11.865,11.954,11.865,11.947,6370,0
2005-10-17,11.947,11.989,11.865,11.875,14248,0
2005-10-18,11.961,11.961,11.737,11.737,16519,0
2005-10-19,11.699,11.81,11.598,11.801,9547,0
2005-10-20,11.787,11.857,11.643,11.699,7275,0
2005-10-21,11.659,11.954,11.659,11.831,5455,0
2005-10-24,11.818,11.818,11.675,11.75,6975,0
2005-10-25,11.85,11.917,11.719,11.793,6822,0
2005-10-26,11.865,11.983,11.85,11.954,5910,0
2005-10-27,11.875,11.977,11.839,11.969,5609,0
2005-10-28,11.909,11.983,11.865,11.983,9398,0
2005-10-31,11.989,12.026,11.787,12.026,21068,0
2005-11-01,11.989,12.021,11.989,12.021,3333,0
2005-11-02,12.088,12.185,11.93,12.121,18039,0
2005-11-03,12.211,12.238,11.934,11.934,11362,0
2005-11-04,11.934,12.152,11.896,12.152,8634,0
2005-11-07,12.075,12.231,12.075,12.185,8334,0
2005-11-08,12.282,12.323,12.282,12.282,3036,0
2005-11-09,12.185,12.192,12.121,12.192,5000,0
2005-11-10,12.066,12.066,11.865,11.941,6975,0
2005-11-11,11.865,11.875,11.737,11.81,9245,0
2005-11-14,11.875,11.875,11.713,11.77,5756,0
2005-11-15,11.839,11.941,11.839,11.87,13339,0
2005-11-16,11.801,11.81,11.635,11.713,9094,0
2005-11-17,11.705,11.75,11.635,11.705,10763,0
2005-11-18,11.764,11.831,11.764,11.77,4697,0
2005-11-21,11.742,11.896,11.675,11.705,15912,0
2005-11-22,11.643,11.643,11.501,11.585,23796,0
2005-11-23,11.609,11.75,11.609,11.75,46080,0
2005-11-25,11.764,11.781,11.764,11.77,2115,0
2005-11-28,11.713,11.764,11.603,11.687,10463,0
2005-11-29,11.687,11.757,11.626,11.681,18183,0
2005-11-30,11.598,11.598,11.349,11.375,167630,0
2005-12-01,11.394,11.478,11.394,11.439,41987,0
2005-12-02,11.414,11.527,11.414,11.527,15766,0
2005-12-05,11.493,11.527,11.452,11.458,9547,0
2005-12-06,11.478,11.478,11.388,11.388,43497,0
2005-12-07,11.38,11.439,11.38,11.439,16975,0
2005-12-08,11.458,11.478,11.388,11.434,25767,0
2005-12-09,11.414,11.434,11.349,11.375,23187,0
2005-12-12,11.428,11.478,11.428,11.439,12883,0
2005-12-13,11.472,11.515,11.38,11.508,35916,0
2005-12-14,11.527,11.548,11.394,11.446,12585,0
2005-12-15,11.464,11.533,11.464,11.522,10911,0
2005-12-16,11.527,11.573,11.527,11.56,9245,0
2005-12-19,11.567,11.603,11.515,11.603,38350,0
2005-12-20,11.591,11.603,11.548,11.555,38796,0
2005-12-21,11.56,11.591,11.555,11.555,34562,0
2005-12-22,11.603,11.603,11.567,11.579,37735,0
2005-12-23,11.603,11.603,11.548,11.579,15004,0
2005-12-27,11.555,11.579,11.522,11.579,56693,0
2005-12-28,11.515,11.635,11.515,11.603,53655,0
2005-12-29,11.533,11.598,11.472,11.598,29861,0
2005-12-30,11.548,11.598,11.493,11.555,19859,0
2006-01-03,11.567,11.603,11.515,11.603,20463,0
2006-01-04,11.609,11.705,11.585,11.705,14248,0
2006-01-05,11.725,11.77,11.681,11.713,11518,0
2006-01-06,11.781,11.801,11.725,11.757,9701,0
2006-01-09,11.831,11.844,11.77,11.844,20463,0
2006-01-10,11.801,11.93,11.801,11.93,6668,0
2006-01-11,11.917,11.93,11.844,11.93,8334,0
2006-01-12,11.87,11.888,11.818,11.844,9547,0
2006-01-13,11.888,11.909,11.881,11.901,3789,0
2006-01-17,11.875,11.954,11.865,11.896,9850,0
2006-01-18,11.87,11.983,11.87,11.934,7581,0
2006-01-19,11.917,11.961,11.917,11.961,1674,0
2006-01-20,11.996,12.001,11.917,11.934,10305,0
2006-01-23,11.909,12.001,11.909,11.989,7879,0
2006-01-24,11.977,12.066,11.977,12.032,19252,0
2006-01-25,12.088,12.192,11.977,12.061,24857,0
2006-01-26,12.066,12.094,11.983,12.094,16365,0
2006-01-27,12.127,12.141,12.066,12.141,9850,0
2006-01-30,12.094,12.141,12.038,12.114,14400,0
2006-01-31,12.121,12.211,12.121,12.204,16519,0
2006-02-01,12.204,12.204,12.094,12.159,10158,0
2006-02-02,12.185,12.185,12.009,12.075,18495,0
2006-02-03,12.075,12.075,12.001,12.038,4697,0
2006-02-06,12.009,12.108,12.001,12.066,17426,0
2006-02-07,12.081,12.081,12.009,12.066,9245,0
2006-02-08,12.088,12.192,12.026,12.18,13191,0
2006-02-09,12.094,12.185,12.094,12.185,2275,0
2006-02-10,12.218,12.316,12.218,12.252,7275,0
2006-02-13,12.192,12.218,12.094,12.166,9094,0
2006-02-14,12.159,12.159,12.009,12.081,9245,0
2006-02-15,12.066,12.211,12.066,12.114,7581,0
2006-02-16,12.159,12.384,12.159,12.173,8491,0
2006-02-17,12.166,12.292,12.159,12.292,4394,0
2006-02-21,12.357,12.37,12.231,12.231,8792,0
2006-02-22,12.199,12.259,12.173,12.192,5455,0
2006-02-23,12.192,12.292,12.192,12.292,11973,0
2006-02-24,12.292,12.456,12.231,12.363,11362,0
2006-02-27,12.357,12.616,12.357,12.456,22276,0
2006-02-28,12.404,12.509,12.357,12.451,5309,0
2006-03-01,12.392,12.456,12.37,12.456,9398,0
2006-03-02,12.456,12.49,12.363,12.475,10763,0
2006-03-03,12.475,12.475,12.357,12.384,10911,0
2006-03-06,12.323,12.343,12.166,12.226,10911,0
2006-03-07,12.159,12.268,12.121,12.127,6668,0
2006-03-08,12.121,12.159,12.032,12.108,24707,0
2006-03-09,12.094,12.285,12.094,12.218,12585,0
2006-03-10,12.127,12.204,12.127,12.204,3942,0
2006-03-13,12.185,12.226,12.159,12.173,9094,0
2006-03-14,12.259,12.274,12.152,12.259,9398,0
2006-03-15,12.226,12.252,12.094,12.185,4697,0
2006-03-16,12.114,12.199,12.108,12.192,7581,0
2006-03-17,12.146,12.226,12.121,12.211,7126,0
2006-03-20,12.211,12.211,12.094,12.094,13034,0
2006-03-21,12.141,12.152,12.045,12.152,6520,0
2006-03-22,12.159,12.192,12.127,12.192,2731,0
2006-03-23,12.159,12.199,12.061,12.061,16365,0
2006-03-24,12.045,12.238,12.045,12.226,17127,0
2006-03-27,12.152,12.238,12.081,12.127,11066,0
2006-03-28,12.052,12.127,12.052,12.066,10763,0
2006-03-29,12.045,12.18,12.045,12.081,11362,0
2006-03-30,12.045,12.121,12.032,12.121,19706,0
2006-03-31,12.032,12.066,12.032,12.066,4551,0
2006-04-03,12.038,12.066,12.032,12.032,8945,0
2006-04-04,12.032,12.081,12.032,12.045,6064,0
2006-04-05,12.066,12.127,12.038,12.127,9245,0
2006-04-06,12.121,12.127,12.032,12.038,10763,0
2006-04-07,12.061,12.127,12.038,12.114,8036,0
2006-04-10,12.114,12.114,11.996,11.996,14248,0
2006-04-11,12.001,12.001,11.844,11.875,13191,0
2006-04-12,11.844,11.934,11.801,11.875,14857,0
2006-04-13,11.923,11.923,11.635,11.713,14702,0
2006-04-17,11.705,11.781,11.591,11.675,8792,0
2006-04-18,11.687,11.818,11.603,11.737,20156,0
2006-04-19,11.77,11.801,11.77,11.77,2275,0
2006-04-20,11.742,11.818,11.737,11.75,12883,0
2006-04-21,11.75,11.901,11.75,11.85,10002,0
2006-04-24,11.81,11.901,11.81,11.896,8634,0
2006-04-25,11.87,11.901,11.737,11.818,17585,0
2006-04-26,11.801,11.801,11.742,11.757,8491,0
2006-04-27,11.737,11.85,11.737,11.81,11066,0
2006-04-28,11.801,11.901,11.801,11.801,3036,0
2006-05-01,11.839,11.896,11.801,11.875,10911,0
2006-05-02,11.87,11.923,11.857,11.881,17880,0
2006-05-03,11.93,11.93,11.896,11.896,9701,0
2006-05-04,11.923,11.947,11.923,11.947,3179,0
2006-05-05,11.989,12.081,11.989,12.066,13339,0
2006-05-08,12.166,12.192,12.101,12.101,11066,0
2006-05-09,12.114,12.244,12.114,12.127,4551,0
2006-05-10,12.127,12.192,12.101,12.18,12278,0
2006-05-11,12.127,12.127,12.032,12.032,9701,0
2006-05-12,11.996,11.996,11.93,11.996,7724,0
2006-05-15,11.961,11.961,11.857,11.857,5756,0
2006-05-16,11.844,11.969,11.844,11.888,9094,0
2006-05-17,11.844,11.857,11.801,11.85,8945,0
2006-05-18,11.839,11.839,11.681,11.681,16220,0
2006-05-19,11.719,11.781,11.621,11.77,17880,0
2006-05-22,11.77,11.77,11.555,11.635,11823,0
2006-05-23,11.666,11.713,11.666,11.705,3942,0
2006-05-24,11.675,11.675,11.567,11.603,11211,0
2006-05-25,11.579,11.831,11.579,11.776,11211,0
2006-05-26,11.801,11.839,11.725,11.81,4394,0
2006-05-30,11.865,11.901,11.77,11.77,8036,0
2006-05-31,11.888,11.888,11.801,11.865,9398,0
2006-06-01,11.865,11.934,11.818,11.87,4853,0
2006-06-02,11.901,12.159,11.901,12.081,21827,0
2006-06-05,12.001,12.066,11.941,11.941,6370,0
2006-06-06,11.947,12.038,11.934,11.934,10911,0
2006-06-07,11.969,12.159,11.969,12.032,17426,0
2006-06-08,12.001,12.066,11.969,12.032,7275,0
2006-06-09,12.032,12.032,11.954,11.954,2115,0
2006-06-12,11.941,11.941,11.839,11.93,10463,0
2006-06-13,11.85,11.901,11.81,11.901,13940,0
2006-06-14,11.77,11.787,11.737,11.787,3942,0
2006-06-15,11.764,11.776,11.675,11.776,14248,0
2006-06-16,11.839,11.844,11.77,11.77,5000,0
2006-06-19,11.713,11.719,11.651,11.651,8491,0
2006-06-20,11.643,11.742,11.617,11.742,9094,0
2006-06-21,11.651,11.719,11.651,11.675,2575,0
2006-06-22,11.687,11.737,11.651,11.687,13034,0
2006-06-23,11.776,11.844,11.776,11.839,8634,0
2006-06-26,11.824,11.839,11.713,11.81,12883,0
2006-06-27,11.725,11.781,11.725,11.776,1977,0
2006-06-28,11.75,11.793,11.75,11.793,3488,0
2006-06-29,11.844,11.93,11.81,11.844,11362,0
2006-06-30,11.81,11.901,11.81,11.901,3488,0
2006-07-03,11.896,12.001,11.888,12.001,9398,0
2006-07-05,11.934,12.001,11.934,11.996,7126,0
2006-07-06,11.896,11.961,11.857,11.954,18942,0
2006-07-07,12.001,12.045,11.969,12.032,9850,0
2006-07-10,12.052,12.094,12.052,12.066,5309,0
2006-07-11,12.094,12.185,12.045,12.185,8945,0
2006-07-12,12.185,12.285,12.166,12.211,38043,0
2006-07-14,12.146,12.146,12.081,12.127,7879,0
2006-07-17,12.045,12.045,12.009,12.009,5000,0
2006-07-18,11.941,11.941,11.93,11.93,3488,0
2006-07-19,12.009,12.052,11.954,12.032,5910,0
2006-07-20,12.045,12.045,11.917,12.038,6668,0
2006-07-21,11.977,12.052,11.977,12.052,4697,0
2006-07-24,12.052,12.185,12.052,12.185,9398,0
2006-07-25,12.159,12.192,12.127,12.127,11973,0
2006-07-26,12.127,12.252,12.127,12.211,16365,0
2006-07-27,12.226,12.259,12.192,12.259,15463,0
2006-07-28,12.259,12.648,12.259,12.456,28799,0
2006-07-31,12.392,12.575,12.392,12.555,9245,0
2006-08-01,12.555,12.622,12.528,12.616,20009,0
2006-08-02,12.636,12.81,12.61,12.746,18942,0
2006-08-03,12.681,12.783,12.629,12.681,9701,0
2006-08-04,12.712,12.712,12.666,12.666,14857,0
2006-08-07,12.616,12.616,12.496,12.528,14248,0
2006-08-08,12.55,12.595,12.522,12.522,4697,0
2006-08-09,12.616,12.616,12.522,12.522,8792,0
2006-08-10,12.534,12.589,12.522,12.56,6975,0
2006-08-11,12.55,12.616,12.522,12.616,4243,0
2006-08-14,12.648,12.674,12.528,12.528,20009,0
2006-08-15,12.47,12.61,12.47,12.61,5309,0
2006-08-16,12.644,12.739,12.567,12.739,6975,0
2006-08-17,12.719,12.719,12.666,12.705,2115,0
2006-08-18,12.595,12.705,12.49,12.699,20768,0
2006-08-21,12.636,12.644,12.616,12.644,5756,0
2006-08-22,12.648,12.681,12.616,12.666,10911,0
2006-08-23,12.674,12.674,12.589,12.589,10911,0
2006-08-24,12.616,12.658,12.595,12.653,2879,0
2006-08-25,12.681,12.681,12.629,12.629,913,0
2006-08-28,12.681,12.739,12.681,12.739,17279,0
2006-08-29,12.681,12.733,12.616,12.674,9547,0
2006-08-30,12.674,12.705,12.674,12.674,6975,0
2006-08-31,12.681,12.815,12.674,12.815,23951,0
2006-09-01,12.961,12.961,12.878,12.926,9701,0
2006-09-05,12.926,12.971,12.919,12.949,5609,0
2006-09-06,12.843,12.843,12.681,12.783,18039,0
2006-09-07,12.783,12.878,12.783,12.831,9547,0
2006-09-08,12.815,12.863,12.76,12.843,3789,0
2006-09-11,12.795,12.815,12.712,12.76,10158,0
2006-09-12,12.712,12.949,12.648,12.648,22131,0
2006-09-13,12.648,12.699,12.648,12.648,13034,0
2006-09-14,12.616,12.699,12.616,12.648,13486,0
2006-09-15,12.648,12.76,12.648,12.726,10305,0
2006-09-18,12.694,12.76,12.687,12.687,11362,0
2006-09-19,12.687,12.687,12.582,12.681,11211,0
2006-09-20,12.746,12.803,12.733,12.746,8334,0
2006-09-21,12.746,12.803,12.746,12.803,5309,0
2006-09-22,12.746,12.795,12.746,12.746,3036,0
2006-09-25,12.746,12.746,12.648,12.746,13191,0
2006-09-26,12.753,12.843,12.753,12.837,15766,0
2006-09-27,12.831,13.035,12.831,12.971,23343,0
2006-09-28,12.941,12.988,12.941,12.961,10604,0
2006-09-29,13.005,13.027,12.926,13.027,24707,0
2006-10-02,13.027,13.027,12.971,12.976,5153,0
2006-10-03,12.954,13.062,12.954,12.997,9850,0
2006-10-04,12.997,13.07,12.997,13.07,9398,0
2006-10-05,13.035,13.236,13.035,13.147,16220,0
2006-10-06,13.07,13.07,12.961,13.048,12585,0
2006-10-09,12.971,13.005,12.926,12.971,6370,0
2006-10-10,12.919,12.971,12.849,12.971,23640,0
2006-10-11,12.971,13.035,12.878,12.961,8334,0
2006-10-12,12.949,12.961,12.884,12.884,7275,0
2006-10-13,12.857,12.949,12.857,12.896,4091,0
2006-10-16,12.912,12.997,12.87,12.997,17880,0
2006-10-17,12.983,12.983,12.919,12.934,6370,0
2006-10-18,12.941,13.042,12.912,13.042,12585,0
2006-10-19,13.048,13.236,13.048,13.236,6520,0
2006-10-20,13.169,13.269,13.134,13.208,14702,0
2006-10-23,13.125,13.236,13.125,13.236,19100,0
2006-10-24,13.248,13.387,13.169,13.334,16365,0
2006-10-25,13.334,13.493,13.298,13.298,22434,0
2006-10-26,13.334,13.685,13.334,13.589,37279,0
2006-10-27,13.558,13.589,13.558,13.589,1674,0
2006-10-30,13.657,13.657,13.429,13.458,12727,0
2006-10-31,13.401,13.703,13.401,13.663,22738,0
2006-11-01,13.657,13.657,13.369,13.458,38796,0
2006-11-02,13.433,13.433,13.214,13.236,16671,0
2006-11-03,13.242,13.394,13.169,13.169,19100,0
2006-11-06,13.236,13.236,13.182,13.182,9245,0
2006-11-07,13.269,13.354,13.194,13.222,13796,0
2006-11-08,13.285,13.354,13.256,13.328,4697,0
2006-11-09,13.362,13.422,13.279,13.422,12727,0
2006-11-10,13.369,13.433,13.298,13.401,22885,0
2006-11-13,13.394,13.394,13.269,13.276,10463,0
2006-11-14,13.298,13.369,13.279,13.362,14099,0
2006-11-15,13.369,13.433,13.279,13.369,12428,0
2006-11-16,13.369,13.375,13.322,13.334,21068,0
2006-11-17,13.334,13.429,13.334,13.339,7581,0
2006-11-20,13.339,13.471,13.339,13.422,15611,0
2006-11-21,13.362,13.422,13.346,13.346,7724,0
2006-11-22,13.375,13.465,13.276,13.433,27580,0
2006-11-24,13.433,13.433,13.429,13.433,2115,0
2006-11-27,13.458,13.458,13.248,13.256,17585,0
2006-11-28,13.264,13.493,13.264,13.493,13339,0
2006-11-29,13.449,13.493,13.433,13.493,13940,0
2006-11-30,13.486,13.631,13.458,13.616,35161,0
2006-12-01,13.637,13.692,13.589,13.692,13191,0
2006-12-04,13.651,13.742,13.651,13.742,7432,0
2006-12-05,13.782,13.789,13.718,13.789,14551,0
2006-12-06,13.829,13.829,13.742,13.782,7126,0
2006-12-07,13.816,13.843,13.733,13.802,25471,0
2006-12-08,13.782,13.821,13.749,13.821,32437,0
2006-12-11,13.789,13.914,13.789,13.854,32287,0
2006-12-12,13.914,13.938,13.854,13.914,10002,0
2006-12-13,13.945,14.014,13.843,14.014,19859,0
2006-12-14,14.014,14.014,13.945,13.992,8945,0
2006-12-15,14.014,14.133,14.014,14.11,6370,0
2006-12-18,14.08,14.125,14.048,14.08,9094,0
2006-12-19,14.11,14.118,14.042,14.042,15156,0
2006-12-20,13.979,14.048,13.795,14.048,18942,0
2006-12-21,13.961,14.029,13.961,14.014,11362,0
2006-12-22,13.914,13.973,13.891,13.891,5455,0
2006-12-26,13.979,14.014,13.891,13.968,18495,0
2006-12-27,14.014,14.296,14.014,14.212,23343,0
2006-12-28,14.302,14.39,14.276,14.39,18793,0
2006-12-29,14.263,14.424,14.263,14.416,11518,0
2007-01-03,14.435,14.508,14.309,14.435,17736,0
2007-01-04,14.455,14.455,14.378,14.401,12124,0
2007-01-05,14.316,14.435,14.316,14.435,14248,0
2007-01-08,14.435,14.435,14.246,14.39,6370,0
2007-01-09,14.371,14.455,14.284,14.455,11973,0
2007-01-10,14.501,14.731,14.501,14.7,16519,0
2007-01-11,14.632,14.7,14.576,14.666,9850,0
2007-01-12,14.621,14.621,14.378,14.554,18039,0
2007-01-16,14.358,14.621,14.323,14.567,15156,0
2007-01-17,14.481,14.632,14.481,14.632,5910,0
2007-01-18,14.6,14.694,14.567,14.666,9245,0
2007-01-19,14.615,14.615,14.501,14.554,8036,0
2007-01-22,14.632,14.632,14.474,14.501,11518,0
2007-01-23,14.537,14.6,14.501,14.6,6668,0
2007-01-24,14.632,14.758,14.6,14.641,6520,0
2007-01-25,14.824,14.824,14.567,14.627,17880,0
2007-01-26,14.567,14.674,14.337,14.641,5756,0
2007-01-29,14.6,14.866,14.501,14.765,17426,0
2007-01-30,14.738,14.924,14.7,14.738,11518,0
2007-01-31,14.824,14.858,14.725,14.731,9245,0
2007-02-01,14.798,14.917,14.666,14.666,11211,0
2007-02-02,14.731,14.731,14.508,14.508,9547,0
2007-02-05,14.501,14.567,14.468,14.529,5000,0
2007-02-06,14.621,14.627,14.508,14.508,9701,0
2007-02-07,14.627,14.648,14.567,14.588,13486,0
2007-02-08,14.6,14.607,14.384,14.576,14099,0
2007-02-09,14.516,14.632,14.401,14.54,13640,0
2007-02-12,14.409,14.416,14.343,14.371,12428,0
2007-02-13,14.371,14.409,14.337,14.378,5153,0
2007-02-14,14.416,14.712,14.416,14.537,14099,0
2007-02-15,14.529,14.627,14.501,14.546,7879,0
2007-02-16,14.567,14.855,14.396,14.494,17585,0
2007-02-20,14.462,14.494,14.371,14.371,15463,0
2007-02-21,14.33,14.765,14.323,14.576,31980,0
2007-02-22,14.474,14.725,14.401,14.659,22583,0
2007-02-23,14.725,14.765,14.694,14.712,16220,0
2007-02-26,14.824,15.056,14.813,15.049,14272,0
2007-02-27,15.056,15.056,14.537,14.537,17736,0
2007-02-28,14.798,14.798,14.323,14.468,21670,0
2007-03-01,14.401,14.401,13.891,14.239,20768,0
2007-03-02,14.048,14.173,14.021,14.173,8334,0
2007-03-05,13.953,13.961,13.755,13.883,69422,0
2007-03-06,13.891,13.914,13.789,13.848,37137,0
2007-03-07,13.829,13.945,13.821,13.92,5756,0
2007-03-08,13.835,14.072,13.835,13.979,22276,0
2007-03-09,14.048,14.15,14.048,14.087,8634,0
2007-03-12,13.953,14.18,13.953,14.18,31526,0
2007-03-13,14.18,14.22,14.014,14.093,65778,0
2007-03-14,13.979,14.035,13.685,13.816,21220,0
2007-03-15,13.749,14.014,13.749,14.014,8634,0
2007-03-16,13.986,13.986,13.869,13.909,11066,0
2007-03-19,13.938,14.08,13.938,14.042,17279,0
2007-03-20,14.08,14.15,14.048,14.143,15912,0
2007-03-21,14.15,14.371,14.061,14.371,23039,0
2007-03-22,14.401,14.501,14.204,14.316,13034,0
2007-03-23,14.401,14.621,14.401,14.516,16365,0
2007-03-26,14.508,14.666,14.501,14.501,8945,0
2007-03-27,14.444,14.567,14.444,14.54,13640,0
2007-03-28,14.627,14.648,14.537,14.648,23039,0
2007-03-29,14.632,14.688,14.501,14.641,8036,0
2007-03-30,14.666,14.674,14.621,14.666,5910,0
2007-04-02,14.632,14.694,14.435,14.632,19100,0
2007-04-03,14.615,14.765,14.615,14.674,7432,0
2007-04-04,14.731,14.866,14.6,14.6,19100,0
2007-04-05,14.607,14.648,14.607,14.641,9245,0
2007-04-09,14.632,14.798,14.621,14.7,10002,0
2007-04-10,14.731,14.792,14.674,14.681,9547,0
2007-04-11,14.718,14.855,14.718,14.731,13339,0
2007-04-12,14.765,14.824,14.765,14.824,5000,0
2007-04-13,14.956,15.023,14.798,14.91,23951,0
2007-04-16,14.798,15.056,14.798,15.023,20768,0
2007-04-17,15.056,15.121,14.78,14.798,17585,0
2007-04-18,14.78,14.991,14.712,14.832,11211,0
2007-04-19,14.832,14.839,14.6,14.839,21972,0
2007-04-20,14.798,14.97,14.712,14.712,12278,0
2007-04-23,14.798,14.858,14.674,14.806,25471,0
2007-04-24,14.7,14.991,14.666,14.991,10604,0
2007-04-25,14.977,15.157,14.889,15.157,14400,0
2007-04-26,15.157,15.221,14.956,15.029,8792,0
2007-04-27,14.991,15.088,14.964,15.088,3179,0
2007-04-30,15.081,15.081,14.889,14.924,11362,0
2007-05-01,14.895,14.924,14.666,14.924,47441,0
2007-05-02,14.718,14.991,14.666,14.824,35772,0
2007-05-03,14.824,14.889,14.765,14.824,32586,0
2007-05-04,14.824,14.924,14.798,14.824,15311,0
2007-05-07,14.917,15.056,14.917,14.991,43804,0
2007-05-08,14.956,15.037,14.871,15.013,27434,0
2007-05-09,15.013,15.013,14.956,14.956,5910,0
2007-05-10,14.985,14.991,14.858,14.871,13640,0
2007-05-11,14.871,14.991,14.871,14.93,3179,0
2007-05-14,14.798,15.062,14.798,14.991,12428,0
2007-05-15,14.949,15.056,14.924,15.023,7581,0
2007-05-16,15.023,15.081,14.936,15.081,7724,0
2007-05-17,15.023,15.182,14.889,15.062,7879,0
2007-05-18,15.188,15.267,15.142,15.227,7581,0
2007-05-21,15.207,15.346,15.174,15.221,6520,0
2007-05-22,15.215,15.215,14.956,15.037,16823,0
2007-05-23,15.157,15.157,14.765,14.785,10158,0
2007-05-24,14.78,14.889,14.449,14.481,23039,0
2007-05-25,14.588,14.7,14.588,14.632,11973,0
2007-05-29,14.731,14.731,14.537,14.718,11066,0
2007-05-30,14.731,14.765,14.537,14.632,31226,0
2007-05-31,14.632,14.785,14.621,14.688,38350,0
2007-06-01,14.772,14.824,14.666,14.681,13191,0
2007-06-04,14.681,14.772,14.632,14.758,12428,0
2007-06-05,14.758,14.813,14.588,14.588,29552,0
2007-06-06,14.588,14.632,14.468,14.494,20009,0
2007-06-07,14.435,14.501,14.246,14.246,35464,0
2007-06-08,14.18,14.257,14.15,14.252,17127,0
2007-06-11,14.18,14.337,14.18,14.316,25616,0
2007-06-12,14.187,14.269,14.055,14.137,25767,0
2007-06-13,14.098,14.204,14.072,14.204,19399,0
2007-06-14,14.204,14.309,14.194,14.22,8634,0
2007-06-15,14.246,14.449,14.246,14.358,19399,0
2007-06-18,14.401,14.424,14.257,14.33,12883,0
2007-06-19,14.29,14.462,14.29,14.462,8189,0
2007-06-20,14.468,14.468,13.795,14.199,14248,0
2007-06-21,14.199,14.323,14.021,14.194,11066,0
2007-06-22,14.194,14.194,14.048,14.104,5910,0
2007-06-25,13.992,14.133,13.979,13.979,13940,0
2007-06-26,14,14.048,14,14.014,5000,0
2007-06-27,14.067,14.087,14.014,14.021,21524,0
2007-06-28,14.035,14.15,14.035,14.11,8792,0
2007-06-29,14.246,14.257,14.143,14.143,6668,0
2007-07-02,14.187,14.309,14.187,14.309,9850,0
2007-07-03,14.337,14.39,14.337,14.384,3636,0
2007-07-05,14.39,14.435,14.284,14.284,11362,0
2007-07-06,14.302,14.468,14.302,14.371,10463,0
2007-07-09,14.309,14.429,14.309,14.429,12585,0
2007-07-10,14.364,14.396,14.309,14.309,11066,0
2007-07-11,14.384,14.384,14.246,14.309,6370,0
2007-07-12,14.371,14.501,14.371,14.501,12278,0
2007-07-13,14.487,14.501,14.449,14.494,5455,0
2007-07-16,14.474,14.487,14.449,14.462,2115,0
2007-07-17,14.371,14.401,14.309,14.401,3789,0
2007-07-18,14.337,14.351,14.29,14.302,11973,0
2007-07-19,14.337,14.435,14.309,14.435,18644,0
2007-07-20,14.462,14.462,14.309,14.309,5153,0
2007-07-23,14.401,14.462,14.364,14.435,6822,0
2007-07-24,14.501,14.529,14.212,14.212,26075,0
2007-07-25,14.246,14.246,14.11,14.11,8792,0
2007-07-26,14.048,14.048,13.703,13.703,29098,0
2007-07-27,13.733,13.733,13.541,13.631,12124,0
2007-07-30,13.692,13.755,13.651,13.755,4697,0
2007-07-31,13.703,13.816,13.703,13.71,39105,0
2007-08-01,13.71,13.891,13.597,13.718,22738,0
2007-08-02,13.821,13.821,13.789,13.789,8634,0
2007-08-03,13.742,13.749,13.692,13.692,25471,0
2007-08-06,13.821,13.821,13.558,13.763,20768,0
2007-08-07,13.657,14.087,13.597,14.048,34404,0
2007-08-08,13.968,14.11,13.968,14.11,1065,0
2007-08-09,13.992,13.992,13.789,13.789,14702,0
2007-08-10,13.703,13.755,13.449,13.558,6822,0
2007-08-13,13.623,13.774,13.573,13.749,20156,0
2007-08-14,13.692,13.733,13.541,13.541,17880,0
2007-08-15,13.493,13.493,12.843,12.89,31980,0
2007-08-16,12.863,12.863,11.844,12.475,43804,0
2007-08-17,12.602,13.005,12.602,12.783,28035,0
2007-08-20,12.912,13.07,12.815,13.07,39252,0
2007-08-21,13.169,13.334,13.169,13.285,53354,0
2007-08-22,13.493,13.914,13.493,13.718,33800,0
2007-08-23,13.821,13.829,13.685,13.816,6215,0
2007-08-24,13.789,13.829,13.685,13.81,6215,0
2007-08-27,13.81,13.896,13.663,13.663,20312,0
2007-08-28,13.677,13.677,13.55,13.55,21972,0
2007-08-29,13.609,13.755,13.609,13.657,26372,0
2007-08-30,13.692,13.854,13.685,13.763,38652,0
2007-08-31,13.821,13.903,13.816,13.903,13191,0
2007-09-04,13.854,14.104,13.854,14.098,14857,0
2007-09-05,14.021,14.021,13.854,13.953,9245,0
2007-09-06,13.914,14.021,13.914,14.021,5455,0
2007-09-07,13.953,13.953,13.763,13.821,11066,0
2007-09-10,13.945,14.18,13.755,13.914,15611,0
2007-09-11,13.835,14.309,13.795,14.133,20463,0
2007-09-12,13.914,14.276,13.914,14.276,6975,0
2007-09-13,14.18,14.199,14.11,14.194,5609,0
2007-09-14,14.029,14.309,13.875,14.233,11823,0
2007-09-17,14.08,14.125,13.945,13.945,10002,0
2007-09-18,13.903,14.246,13.891,14.246,7724,0
2007-09-19,14.284,14.309,14.087,14.137,10002,0
2007-09-20,14.15,14.246,14.048,14.194,17127,0
2007-09-21,14.11,14.173,14.087,14.143,7581,0
2007-09-24,14.187,14.199,14.187,14.199,913,0
2007-09-25,14.11,14.18,14.055,14.055,6668,0
2007-09-26,14.055,14.246,14.055,14.246,3036,0
2007-09-27,14.18,14.276,14.143,14.22,7581,0
2007-09-28,14.263,14.371,14.212,14.371,11362,0
2007-10-01,14.276,14.567,14.212,14.554,10463,0
2007-10-02,14.554,14.554,14.401,14.409,7275,0
2007-10-03,14.401,14.401,14.309,14.337,10463,0
2007-10-04,14.364,14.384,14.343,14.364,9094,0
2007-10-05,14.364,14.567,14.316,14.468,22276,0
2007-10-08,14.516,14.54,14.435,14.54,8036,0
2007-10-09,14.524,14.524,14.468,14.468,1211,0
2007-10-10,14.487,14.6,14.487,14.6,4551,0
2007-10-11,14.681,14.7,14.524,14.54,7275,0
2007-10-12,14.627,14.772,14.546,14.7,10305,0
2007-10-15,14.6,14.765,14.501,14.765,7275,0
2007-10-16,14.731,14.731,14.632,14.632,5000,0
2007-10-17,14.765,14.765,14.632,14.666,19100,0
2007-10-18,14.712,14.753,14.712,14.753,3036,0
2007-10-19,14.7,14.745,14.688,14.7,2575,0
2007-10-22,14.681,14.681,14.567,14.567,4697,0
2007-10-23,14.501,14.7,14.409,14.7,11671,0
2007-10-24,14.648,14.674,14.494,14.516,9398,0
2007-10-25,14.576,14.653,14.481,14.54,6370,0
2007-10-26,14.588,14.753,14.588,14.753,3942,0
2007-10-29,14.839,14.889,14.839,14.889,5609,0
2007-10-30,14.924,14.956,14.765,14.956,27580,0
2007-10-31,14.839,14.956,14.792,14.956,19399,0
2007-11-01,14.942,14.956,14.546,14.546,21670,0
2007-11-02,14.554,14.694,14.481,14.659,19252,0
2007-11-05,14.6,14.666,14.537,14.666,7879,0
2007-11-06,14.021,14.758,14.021,14.653,4091,0
2007-11-07,14.731,14.731,14.449,14.449,3942,0
2007-11-08,14.487,14.537,14.416,14.524,11518,0
2007-11-09,14.494,14.494,14.401,14.409,5309,0
2007-11-12,14.529,14.529,14.316,14.316,12124,0
2007-11-13,14.435,14.666,14.343,14.666,13339,0
2007-11-14,14.567,14.956,14.501,14.824,13339,0
2007-11-15,14.738,14.818,14.501,14.818,37589,0
2007-11-16,14.731,14.731,14.6,14.632,3488,0
2007-11-19,14.632,14.666,14.371,14.666,18793,0
2007-11-20,14.6,14.666,14.257,14.537,14857,0
2007-11-21,14.358,14.435,14.316,14.316,3942,0
2007-11-23,14.337,14.371,14.337,14.337,6064,0
2007-11-26,14.364,14.429,14.358,14.401,11823,0
2007-11-27,14.337,14.537,14.337,14.537,3488,0
2007-11-28,14.098,14.839,14.098,14.839,6670,0
2007-11-29,14.839,15.121,14.401,15.121,24400,0
2007-11-30,14.824,15.149,14.765,15.149,15004,0
2007-12-03,15.128,15.221,14.889,15.221,5309,0
2007-12-04,15.121,15.121,14.731,14.889,8189,0
2007-12-05,14.824,15.239,14.824,15.056,12124,0
2007-12-06,15.121,15.881,14.824,15.199,8491,0
2007-12-07,15.088,15.299,14.924,15.023,18793,0
2007-12-10,14.91,15.207,14.848,14.848,7126,0
2007-12-11,14.942,15.174,14.758,14.91,13796,0
2007-12-12,14.977,15.101,14.91,15.101,4853,0
2007-12-13,15.076,15.076,14.758,14.977,5309,0
2007-12-14,14.942,15.499,14.91,15.221,11066,0
2007-12-17,16.433,16.433,14.848,15.088,10345,0
2007-12-18,14.516,15.439,14.516,15.239,9273,0
2007-12-19,14.666,15.486,14.666,15.182,12429,0
2007-12-20,15.164,15.239,15.042,15.149,41682,0
2007-12-21,15.169,15.174,15.164,15.164,8334,0
2007-12-24,15.164,15.207,14.848,15.207,6107,0
2007-12-26,15.049,15.108,14.78,14.977,11973,0
2007-12-27,15.042,15.169,14.848,14.977,18183,0
2007-12-28,14.942,15.207,14.917,15.042,7126,0
2007-12-31,15.174,15.207,15.013,15.157,8945,0
2008-01-02,15.174,15.174,15.042,15.101,6867,0
2008-01-03,15.101,15.101,14.877,14.998,3333,0
2008-01-04,15.023,15.029,14.848,14.964,5756,0
2008-01-07,14.964,15.088,14.956,15.07,13308,0
2008-01-08,15.101,15.239,14.903,15.164,15004,0
2008-01-09,15.094,15.121,14.949,15.016,8036,0
2008-01-10,15.149,15.333,15.076,15.227,14400,0
2008-01-11,15.207,15.499,15.207,15.328,28082,0
2008-01-14,15.34,15.34,14.991,15.227,16823,0
2008-01-15,15.142,15.142,15.013,15.142,4551,0
2008-01-16,15.076,15.169,15.013,15.013,16988,0
2008-01-17,14.93,15.013,14.866,14.936,13191,0
2008-01-18,14.949,15.056,14.416,14.516,15004,0
2008-01-22,14.316,14.316,13.703,14.173,16220,0
2008-01-23,14.042,14.257,13.782,14.087,18039,0
2008-01-24,14.252,14.316,13.92,13.92,18942,0
2008-01-25,13.953,13.979,13.375,13.979,4447,0
2008-01-28,13.802,14.15,13.802,14.055,8634,0
2008-01-29,13.986,14.449,13.891,14.296,15766,0
2008-01-30,14.233,14.648,14.087,14.449,16184,0
2008-01-31,14.455,14.481,14.384,14.401,6215,0
2008-02-01,14.508,14.903,14.508,14.903,10002,0
2008-02-04,14.813,14.877,14.712,14.753,3942,0
2008-02-05,14.832,14.832,13.986,14.296,19706,0
2008-02-06,14.087,14.516,14.087,14.364,11518,0
2008-02-07,14.296,14.384,13.394,14.22,9547,0
2008-02-08,14.252,14.351,14.137,14.351,14704,0
2008-02-11,14.284,14.33,13.992,14.204,12124,0
2008-02-12,14.239,14.309,14.021,14.158,16220,0
2008-02-13,14.098,14.449,14.048,14.429,28186,0
2008-02-14,14.481,14.494,14.194,14.252,20915,0
2008-02-15,14.824,14.824,13.566,13.92,14099,0
2008-02-19,14.055,14.22,13.854,13.953,10537,0
2008-02-20,13.789,13.869,13.527,13.869,9398,0
2008-02-21,13.293,13.979,13.279,13.589,18942,0
2008-02-22,13.527,13.821,12.884,13.821,29406,0
2008-02-25,13.657,13.891,13.579,13.883,7275,0
2008-02-26,13.891,14.455,13.726,13.961,20768,0
2008-02-27,14.087,14.494,14.087,14.22,7846,0
2008-02-28,14.22,14.239,13.643,13.875,39252,0
2008-02-29,13.789,13.789,13.631,13.749,2879,0
2008-03-03,13.782,13.782,13.623,13.782,3789,0
2008-03-04,13.623,14.118,13.623,14.118,9094,0
2008-03-05,14.098,14.098,13.986,14.021,1512,0
2008-03-06,14.055,14.055,13.362,13.493,10604,0
2008-03-07,13.643,13.854,13.306,13.579,9850,0
2008-03-10,13.657,13.749,13.458,13.458,8634,0
2008-03-11,13.511,13.738,13.328,13.738,10763,0
2008-03-12,13.726,13.92,13.558,13.883,14400,0
2008-03-13,13.726,14.173,13.703,14.143,13756,0
2008-03-14,14.067,14.067,13.774,13.863,17279,0
2008-03-17,13.663,13.733,13.597,13.597,11362,0
2008-03-18,13.616,13.692,13.589,13.597,2879,0
2008-03-19,13.651,13.651,13.527,13.527,4551,0
2008-03-20,13.541,13.616,13.394,13.486,5756,0
2008-03-24,13.322,13.449,13.005,13.449,13339,0
2008-03-25,13.527,13.527,13.242,13.394,3488,0
2008-03-26,13.328,13.519,13.169,13.519,4697,0
2008-03-27,13.429,13.458,13.187,13.429,6975,0
2008-03-28,13.264,13.493,13.027,13.471,11671,0
2008-03-31,13.458,13.493,13.182,13.407,6370,0
2008-04-01,13.407,13.589,13.328,13.589,3942,0
2008-04-02,13.534,13.534,13.256,13.429,13940,0
2008-04-03,13.322,13.519,13.264,13.394,20156,0
2008-04-04,13.379,13.519,13.379,13.519,9850,0
2008-04-07,13.471,13.573,13.458,13.486,10002,0
2008-04-08,13.465,13.465,13.394,13.422,10463,0
2008-04-09,13.465,13.486,13.413,13.433,3942,0
2008-04-10,13.439,13.534,13.048,13.362,12428,0
2008-04-11,12.857,13.677,12.857,13.55,12883,0
2008-04-14,13.471,13.471,13.106,13.264,5910,0
2008-04-15,13.328,13.541,13.264,13.313,10603,0
2008-04-16,13.407,13.573,13.407,13.558,3179,0
2008-04-17,13.362,13.623,13.362,13.566,9094,0
2008-04-18,13.891,13.896,13.589,13.657,9701,0
2008-04-21,13.718,13.896,13.328,13.663,6954,0
2008-04-22,13.657,13.657,13.429,13.609,4697,0
2008-04-23,13.444,13.67,13.444,13.67,3600,0
2008-04-24,13.891,14.212,13.657,13.909,20049,0
2008-04-25,13.821,13.979,13.478,13.768,21220,0
2008-04-28,13.609,14,13.558,13.663,18810,0
2008-04-29,13.657,13.755,13.541,13.558,3710,0
2008-04-30,13.616,13.692,13.519,13.623,4677,0
2008-05-01,13.616,13.945,13.589,13.749,7409,0
2008-05-02,13.763,13.903,13.67,13.726,2275,0
2008-05-05,13.789,13.938,13.742,13.848,12611,0
2008-05-06,13.738,13.854,13.733,13.854,7985,0
2008-05-07,13.891,14.055,13.738,13.903,8037,0
2008-05-08,13.854,13.953,13.789,13.953,1813,0
2008-05-09,13.909,13.92,13.821,13.92,3036,0
2008-05-12,13.986,14.055,13.789,14.055,3942,0
2008-05-13,13.854,14.087,13.789,13.92,12833,0
2008-05-14,14.021,14.296,14.008,14.296,7879,0
2008-05-15,14.674,14.674,13.891,14.014,17580,0
2008-05-16,13.854,14.187,13.854,13.986,10158,0
2008-05-19,14.087,14.093,13.961,13.961,4277,0
2008-05-20,14.087,14.098,13.863,13.909,9359,0
2008-05-21,13.927,14.048,13.927,13.986,12500,0
2008-05-22,14.042,14.042,13.953,13.953,1674,0
2008-05-23,14.014,14.014,13.92,13.973,2305,0
2008-05-27,15.094,15.094,13.875,14.158,16446,0
2008-05-28,14.055,14.087,13.92,13.945,11854,0
2008-05-29,13.92,14.133,13.92,14.055,8105,0
2008-05-30,14.137,14.252,14.118,14.118,2531,0
2008-06-02,14.118,14.173,13.932,14.067,10990,0
2008-06-03,13.961,14.104,13.961,14.029,6721,0
2008-06-04,14.021,14.021,14.021,14.021,299,0
2008-06-05,14.055,14.194,14.029,14.143,2377,0
2008-06-06,14.061,14.133,14.021,14.021,12205,0
2008-06-09,14.087,14.284,13.973,13.973,8865,0
2008-06-10,15.037,15.037,13.883,13.986,11323,0
2008-06-11,13.992,13.992,13.697,13.738,10238,0
2008-06-12,13.685,13.903,13.685,13.843,14475,0
2008-06-13,13.789,13.909,13.789,13.909,2842,0
2008-06-16,13.854,13.854,13.854,13.854,4733,0
2008-06-17,13.891,14.055,13.854,13.953,9131,0
2008-06-18,13.869,13.92,13.854,13.854,8723,0
2008-06-19,13.909,13.909,13.657,13.663,11536,0
2008-06-20,13.379,13.703,13.379,13.558,8155,0
2008-06-23,13.55,13.623,13.293,13.541,17513,0
2008-06-24,13.527,13.651,13.527,13.651,2444,0
2008-06-25,13.703,13.816,13.703,13.789,4472,0
2008-06-26,13.71,13.71,13.504,13.504,3865,0
2008-06-27,13.439,13.439,13.362,13.407,3124,0
2008-06-30,13.429,13.71,13.429,13.703,3636,0
2008-07-01,13.458,13.504,13.401,13.471,9193,0
2008-07-02,13.465,13.527,13.458,13.527,5842,0
2008-07-03,13.458,13.573,13.458,13.573,763,0
2008-07-07,13.527,13.55,13.269,13.269,11635,0
2008-07-08,13.093,13.354,13.012,13.027,7986,0
2008-07-09,13.127,13.285,13.048,13.187,17229,0
2008-07-10,13.163,13.733,13.156,13.499,38427,0
2008-07-11,13.478,13.478,12.976,13.048,19517,0
2008-07-14,13.106,13.176,12.776,12.776,11452,0
2008-07-15,12.803,12.919,12.674,12.699,8235,0
2008-07-16,12.516,13.127,12.516,13.127,10167,0
2008-07-17,13.106,13.125,12.733,12.934,11995,0
2008-07-18,13.015,13.093,12.896,12.941,8512,0
2008-07-21,12.941,13.163,12.733,13.127,14394,0
2008-07-22,12.87,13.127,12.87,13.005,6967,0
2008-07-23,12.971,13.147,12.884,13.147,6055,0
2008-07-24,13.099,13.127,13.022,13.093,4153,0
2008-07-25,13.119,13.362,12.926,13.07,7724,0
2008-07-28,12.997,13.062,12.76,12.818,7886,0
2008-07-29,12.815,12.884,12.81,12.884,3823,0
2008-07-30,12.968,13.134,12.968,13.027,6668,0
2008-07-31,12.89,13.062,12.89,12.983,10726,0
2008-08-01,12.89,13.099,12.863,12.863,11296,0
2008-08-04,12.954,12.988,12.89,12.934,13978,0
2008-08-05,12.954,13.099,12.949,12.949,7701,0
2008-08-06,12.878,13.022,12.87,12.941,4160,0
2008-08-07,12.904,12.926,12.776,12.776,5153,0
2008-08-08,12.831,13.093,12.783,13.062,6859,0
2008-08-11,12.896,13.194,12.896,13.062,11880,0
2008-08-12,13.119,13.119,13.062,13.062,2264,0
2008-08-13,13.062,13.062,12.941,12.976,4127,0
2008-08-14,13.027,13.027,12.934,12.934,1977,0
2008-08-15,13.048,13.055,12.934,12.968,9185,0
2008-08-18,12.949,12.949,12.878,12.878,5937,0
2008-08-19,12.423,12.896,12.423,12.61,7655,0
2008-08-20,12.629,12.705,12.622,12.666,18264,0
2008-08-21,12.666,12.949,12.666,12.949,4605,0
2008-08-22,12.76,12.968,12.666,12.753,14170,0
2008-08-25,12.849,12.857,12.699,12.699,15617,0
2008-08-26,12.803,12.954,12.666,12.954,61048,0
2008-08-27,12.863,13.035,12.863,13.022,11834,0
2008-08-28,12.997,13.012,12.983,12.983,2275,0
2008-08-29,12.976,13.099,12.976,12.997,5808,0
2008-09-02,12.997,12.997,12.81,12.884,12689,0
2008-09-03,12.884,12.949,12.863,12.87,8951,0
2008-09-04,12.863,12.863,12.674,12.674,8980,0
2008-09-05,12.739,12.739,12.323,12.516,22715,0
2008-09-08,12.644,12.746,12.636,12.644,5756,0
2008-09-09,12.61,12.803,12.61,12.636,7897,0
2008-09-10,12.666,12.666,12.451,12.475,13237,0
2008-09-11,12.323,12.456,12.323,12.437,3679,0
2008-09-12,12.43,12.437,12.37,12.437,2503,0
2008-09-15,12.37,12.404,12.204,12.211,17946,0
2008-09-16,12.141,12.141,11.801,11.901,15192,0
2008-09-17,11.81,11.818,11.091,11.216,15900,0
2008-09-18,10.908,11.322,10.908,11.322,29979,0
2008-09-19,11.844,12.075,11.737,12.075,20430,0
2008-09-22,11.923,12.075,11.687,11.801,10227,0
2008-09-23,11.776,11.941,11.414,11.681,11108,0
2008-09-24,11.585,11.585,11.414,11.42,3884,0
2008-09-25,11.621,11.742,11.42,11.742,15490,0
2008-09-26,11.742,11.742,11.428,11.548,4243,0
2008-09-29,11.501,11.501,10.255,10.325,27032,0
2008-09-30,10.152,11.216,10.152,11.188,22429,0
2008-10-01,11.182,11.713,11.182,11.248,9274,0
2008-10-02,11.315,11.446,11.216,11.216,4051,0
2008-10-03,11.414,11.478,11.216,11.22,20576,0
2008-10-06,10.736,11.151,10.559,10.57,15385,0
2008-10-07,11.508,11.508,9.559,9.559,11452,0
2008-10-08,8.7511,9.698,8.5158,9.698,32341,0
2008-10-09,9.3093,9.612,8.7754,8.7754,19557,0
2008-10-10,7.9958,9.284,7.2375,8.7754,33032,0
2008-10-13,8.9015,9.797,8.9015,9.797,19429,0
2008-10-14,10.636,10.689,9.93,10.158,12376,0
2008-10-15,9.83,9.898,9.765,9.898,1319,0
2008-10-16,10.228,10.228,9.765,9.904,6433,0
2008-10-17,9.963,10.357,9.898,10.294,11864,0
2008-10-20,10.484,10.559,10.357,10.559,11613,0
2008-10-21,10.559,10.669,10.357,10.357,7471,0
2008-10-22,10.559,10.559,10.228,10.357,8804,0
2008-10-23,10.429,10.429,10.429,10.429,301,0
2008-10-24,10.429,10.62,10.294,10.62,8236,0
2008-10-27,10.318,11.362,10.176,10.176,11300,0
2008-10-28,10.228,10.228,10.064,10.191,5864,0
2008-10-29,10.228,10.357,9.963,10.064,15650,0
2008-10-30,10.064,10.228,10.064,10.221,3333,0
2008-10-31,10.191,11.119,10.191,11.049,14668,0
2008-11-03,11.037,11.037,10.697,10.868,3082,0
2008-11-04,11.017,11.151,11,11.151,4551,0
2008-11-05,11.11,11.143,11.11,11.11,3235,0
2008-11-06,11.216,11.349,10.9,10.9,10315,0
2008-11-07,11.049,11.13,10.9,10.9,6064,0
2008-11-10,11.229,11.229,10.235,10.235,15007,0
2008-11-11,10.182,10.357,10.129,10.158,19388,0
2008-11-12,10.158,10.158,9.995,9.995,10187,0
2008-11-13,10.064,10.064,9.863,10.064,9053,0
2008-11-14,9.963,9.963,9.617,9.765,18575,0
2008-11-17,9.653,9.698,9.502,9.667,9543,0
2008-11-18,9.502,9.83,9.502,9.63,15548,0
2008-11-19,9.667,9.83,9.566,9.698,14590,0
2008-11-20,9.572,9.733,9.502,9.572,12555,0
2008-11-21,9.502,9.572,8.9702,8.9702,16699,0
2008-11-24,9.1103,9.3093,8.9156,9.0389,65527,0
2008-11-25,9.0809,9.2383,9.0457,9.1057,30273,0
2008-11-26,9.2099,9.2636,9.0389,9.1974,9614,0
2008-11-28,9.2383,9.2442,9.0749,9.2383,13149,0
2008-12-01,9.1701,9.2031,9.1,9.1915,8809,0
2008-12-02,9.2031,9.2383,9.0809,9.2383,16556,0
2008-12-03,9.2383,9.2383,9.0389,9.1558,18567,0
2008-12-04,9.1558,9.877,9.1558,9.542,33031,0
2008-12-05,9.667,9.667,9.3429,9.566,23812,0
2008-12-08,9.566,10.661,9.553,10.191,59036,0
2008-12-09,10.552,10.552,9.898,9.898,37635,0
2008-12-10,9.856,10.424,9.856,10.191,14615,0
2008-12-11,10.221,10.228,9.898,9.963,14118,0
2008-12-12,9.639,10.214,9.639,10.214,17510,0
2008-12-15,9.995,10.214,9.898,9.995,12620,0
2008-12-16,9.783,10.107,9.661,10.091,18428,0
2008-12-17,9.995,10.056,9.863,10.026,25199,0
2008-12-18,10.026,10.084,9.97,10.077,24871,0
2008-12-19,10.084,10.084,10.026,10.084,14041,0
2008-12-22,10.084,10.084,9.987,9.987,14214,0
2008-12-23,10.096,10.096,9.963,10.084,14155,0
2008-12-24,9.925,10.084,9.925,10.077,12994,0
2008-12-26,10.077,10.191,10.069,10.096,25308,0
2008-12-29,9.987,10.587,9.987,10.424,222216,0
2008-12-30,10.458,10.559,10.394,10.552,27087,0
2008-12-31,10.507,10.515,10.399,10.491,11446,0
2009-01-02,10.469,10.759,10.424,10.759,26674,0
2009-01-05,10.886,11.151,10.628,11.083,22845,0
2009-01-06,11.165,11.299,11.151,11.151,11570,0
2009-01-07,11.049,11.049,10.841,10.841,6628,0
2009-01-08,10.848,11.216,10.689,10.886,15692,0
2009-01-09,11.017,11.017,10.717,10.723,27227,0
2009-01-12,10.759,10.766,10.689,10.689,5639,0
2009-01-13,10.62,10.929,10.559,10.681,14816,0
2009-01-14,10.57,10.612,10.424,10.436,19192,0
2009-01-15,10.484,10.523,10.424,10.458,14319,0
2009-01-16,10.559,10.559,10.419,10.436,14405,0
2009-01-20,10.477,10.491,10.357,10.357,6333,0
2009-01-21,10.491,10.491,10.357,10.491,8777,0
2009-01-22,10.458,10.491,10.394,10.463,4136,0
2009-01-23,10.357,10.357,10.228,10.228,19152,0
2009-01-26,10.357,10.357,10.228,10.228,17094,0
2009-01-27,10.249,10.394,10.241,10.394,9031,0
2009-01-28,10.463,10.8,10.458,10.57,12932,0
2009-01-29,10.463,10.689,10.463,10.674,2503,0
2009-01-30,10.674,10.674,10.62,10.674,11258,0
2009-02-02,10.655,10.661,10.342,10.408,15188,0
2009-02-03,10.394,10.394,10.137,10.228,22881,0
2009-02-04,10.176,10.294,10.169,10.191,17355,0
2009-02-05,10.249,10.523,9.83,10.424,12022,0
2009-02-06,10.648,10.681,10.559,10.681,8260,0
2009-02-09,10.868,10.868,10.587,10.729,15176,0
2009-02-10,10.587,10.62,10.491,10.552,6310,0
2009-02-11,10.491,10.655,10.274,10.497,58577,0
2009-02-12,10.364,10.364,10.228,10.336,17115,0
2009-02-13,10.399,10.399,10.325,10.325,5788,0
2009-02-17,10.305,10.305,10.069,10.069,11161,0
2009-02-18,10.026,10.026,9.797,9.797,7585,0
2009-02-19,9.817,9.898,9.797,9.797,6248,0
2009-02-20,9.834,9.834,9.3899,9.502,18799,0
2009-02-23,9.3702,9.529,8.724,8.724,30164,0
2009-02-24,8.5367,8.8061,8.4779,8.8004,23504,0
2009-02-25,8.724,8.9402,8.6553,8.9402,5633,0
2009-02-26,8.8479,9.0749,8.6961,8.6961,30982,0
2009-02-27,8.3189,8.6418,8.3189,8.4779,14074,0
2009-03-02,8.2344,8.4454,7.9176,7.9897,38223,0
2009-03-03,7.983,7.9958,7.6537,7.9514,37532,0
2009-03-04,8.0147,8.0764,7.7862,8.0764,12656,0
2009-03-05,7.9514,7.9514,7.5944,7.6846,13868,0
2009-03-06,7.6004,7.8838,7.3898,7.3898,28401,0
2009-03-09,7.3898,7.4029,7.0265,7.0331,43247,0
2009-03-10,7.1916,7.8182,7.1916,7.7183,44558,0
2009-03-11,7.5484,7.6661,7.363,7.6205,23573,0
2009-03-12,7.6919,8.4651,7.6727,8.4454,37235,0
2009-03-13,8.4073,8.4126,7.983,8.3393,34745,0
2009-03-16,8.4517,8.6807,8.3783,8.5782,20919,0
2009-03-17,8.7172,8.7172,8.2877,8.4963,8829,0
2009-03-18,8.5026,8.8061,8.5026,8.7754,9411,0
2009-03-19,8.9702,9.2325,8.8541,9.1771,10409,0
2009-03-20,9.2383,9.2383,8.9457,9.1181,17763,0
2009-03-23,9.126,9.698,8.8541,9.2907,30057,0
2009-03-24,9.126,9.4678,9.126,9.4678,10290,0
2009-03-25,9.2636,9.4538,9.2636,9.3151,14514,0
2009-03-26,9.4678,9.805,9.4678,9.535,11674,0
2009-03-27,9.535,9.63,9.335,9.3497,8511,0
2009-03-30,9.2442,9.2442,8.7754,8.8403,12106,0
2009-03-31,8.7866,8.9015,8.7866,8.8256,5156,0
2009-04-01,8.9015,8.9092,8.7754,8.8595,6067,0
2009-04-02,8.7929,9.2442,8.7929,9.2383,20162,0
2009-04-03,9.2383,9.4678,9.126,9.3497,8983,0
2009-04-06,9.686,9.744,9.553,9.744,9118,0
2009-04-07,9.646,9.646,9.4018,9.502,15806,0
2009-04-08,9.3702,9.4211,9.2557,9.3899,4967,0
2009-04-09,9.4538,10,9.4538,9.733,5602,0
2009-04-13,9.898,9.898,9.698,9.812,10884,0
2009-04-14,9.514,9.87,9.514,9.639,10154,0
2009-04-15,10.249,10.249,9.3751,9.4538,16313,0
2009-04-16,9.514,9.553,9.4947,9.553,3111,0
2009-04-17,9.566,9.765,9.566,9.667,4960,0
2009-04-20,10.182,10.182,9.434,9.4798,13528,0
2009-04-21,9.63,10,9.1,9.4211,21677,0
2009-04-22,9.4072,9.514,9.3899,9.4738,8297,0
2009-04-23,9.4018,9.559,9.3497,9.4738,18501,0
2009-04-24,9.566,9.566,9.4018,9.508,5627,0
2009-04-27,9.4867,9.4867,9.428,9.4678,6415,0
2009-04-28,9.3702,9.72,9.3151,9.434,31133,0
2009-04-29,9.604,9.661,9.3751,9.4538,6224,0
2009-04-30,10.041,10.041,9.4072,9.572,24908,0
2009-05-01,9.604,9.686,9.553,9.667,12064,0
2009-05-04,9.856,10.191,9.765,10.191,5972,0
2009-05-05,10.559,10.559,10.096,10.176,15711,0
2009-05-06,10.176,10.399,9.995,10.267,13303,0
2009-05-07,10.399,10.399,9.783,9.904,17556,0
2009-05-08,10.064,10.084,9.848,9.93,16237,0
2009-05-11,9.898,10.294,9.726,10.137,15080,0
2009-05-12,10.287,10.394,9.765,9.904,19915,0
2009-05-13,9.904,10.158,9.904,10.064,21572,0
2009-05-14,10.484,10.491,10.041,10.14,10760,0
2009-05-15,10.312,10.312,9.949,10.107,25972,0
2009-05-18,10.137,10.394,10.026,10.261,21510,0
2009-05-19,10.235,10.357,10.228,10.261,16132,0
2009-05-20,10.325,10.325,10.228,10.228,8856,0
2009-05-21,10.491,10.491,10.228,10.228,24640,0
2009-05-22,10.261,10.399,10.261,10.399,12335,0
2009-05-26,10.399,10.491,10.399,10.491,6866,0
2009-05-27,10.458,10.477,10.394,10.394,25258,0
2009-05-28,10.477,10.484,10.394,10.484,9266,0
2009-05-29,10.469,10.477,10.394,10.394,15601,0
2009-06-01,10.458,10.5,10.399,10.463,26527,0
2009-06-02,10.399,10.523,10.399,10.515,16796,0
2009-06-03,10.546,10.552,10.469,10.546,11184,0
2009-06-04,10.552,10.819,10.436,10.463,18094,0
2009-06-05,10.523,10.523,10.424,10.424,15813,0
2009-06-08,10.394,10.413,10.394,10.394,11931,0
2009-06-09,10.342,10.523,10.299,10.378,19396,0
2009-06-10,10.523,10.523,10.305,10.413,14708,0
2009-06-11,10.424,10.587,10.424,10.587,17012,0
2009-06-12,10.57,10.587,10.424,10.559,11640,0
2009-06-15,10.57,10.689,10.357,10.399,15226,0
2009-06-16,10.477,10.477,10.267,10.394,9233,0
2009-06-17,10.424,10.469,10.394,10.394,6897,0
2009-06-18,10.394,10.689,10.394,10.53,9477,0
2009-06-19,10.689,11.216,10.325,10.357,10115,0
2009-06-22,10.069,10.419,10.069,10.357,5726,0
2009-06-23,11.195,11.195,10.255,10.552,8242,0
2009-06-24,10.515,10.689,10.515,10.546,11960,0
2009-06-25,11.13,11.13,10.689,10.786,14490,0
2009-06-26,10.881,10.881,10.641,10.854,11824,0
2009-06-29,10.881,11.083,10.641,10.729,19034,0
2009-06-30,10.778,10.848,10.648,10.813,10278,0
2009-07-01,10.723,10.868,10.723,10.868,2996,0
2009-07-02,10.925,10.925,10.53,10.711,5674,0
2009-07-06,10.689,10.753,10.62,10.753,9200,0
2009-07-07,10.689,10.689,10.491,10.62,3904,0
2009-07-08,10.753,10.753,10.587,10.595,5658,0
2009-07-09,10.587,10.833,10.559,10.766,4562,0
2009-07-10,10.819,11.182,10.559,10.565,7596,0
2009-07-13,10.655,10.655,10.559,10.62,6563,0
2009-07-14,10.723,10.723,10.357,10.655,11467,0
2009-07-15,10.364,10.945,10.364,10.689,13304,0
2009-07-16,10.841,10.886,10.62,10.743,4697,0
2009-07-17,10.595,10.743,10.595,10.743,4565,0
2009-07-20,10.743,11.216,10.743,10.886,22120,0
2009-07-21,10.868,10.918,10.827,10.868,7327,0
2009-07-22,10.912,11.136,10.854,10.918,21593,0
2009-07-23,11.025,11.362,10.875,11.049,20483,0
2009-07-24,11.567,11.585,11.119,11.315,10292,0
2009-07-27,11.515,11.757,11.248,11.388,19070,0
2009-07-28,11.216,11.681,11.083,11.151,23601,0
2009-07-29,10.918,11.38,10.655,11.283,9623,0
2009-07-30,11.058,11.527,11.058,11.37,9792,0
2009-07-31,11.143,11.446,11.143,11.428,5238,0
2009-08-03,11.515,11.515,11.439,11.464,10955,0
2009-08-04,11.414,11.414,10.886,11.025,45368,0
2009-08-05,11.143,11.143,10.912,11.058,5455,0
2009-08-06,11.017,11.143,10.648,11.058,57286,0
2009-08-07,11.151,11.283,10.945,11.195,4397,0
2009-08-10,11.151,11.21,11.083,11.21,3831,0
2009-08-11,11.315,11.315,11.078,11.283,7583,0
2009-08-12,11.283,11.283,11.127,11.241,5230,0
2009-08-13,11.248,11.248,10.918,11.03,10382,0
2009-08-14,11.03,11.283,11.017,11.283,15643,0
2009-08-17,11.078,11.136,10.96,11.03,6375,0
2009-08-18,11.043,11.283,11.043,11.283,12877,0
2009-08-19,11.195,11.342,11.195,11.342,10373,0
2009-08-20,11.472,11.603,11.143,11.508,7599,0
2009-08-21,11.508,11.603,11.407,11.567,8063,0
2009-08-24,11.77,11.77,11.548,11.617,17733,0
2009-08-25,11.617,11.923,11.493,11.548,30459,0
2009-08-26,11.548,11.742,11.548,11.609,3654,0
2009-08-27,11.643,11.643,11.328,11.328,11694,0
2009-08-28,11.328,11.328,11.011,11.143,29673,0
2009-08-31,11.136,11.277,11.127,11.269,11535,0
2009-09-01,11.263,11.269,11.248,11.269,6746,0
2009-09-02,10.881,11.143,10.759,10.96,30429,0
2009-09-03,11.195,11.681,10.952,11.681,3823,0
2009-09-04,11.283,12.001,10.96,12.001,8461,0
2009-09-08,11.875,11.875,11.407,11.681,6564,0
2009-09-09,11.659,11.713,11.349,11.37,8751,0
2009-09-10,11.478,11.844,11.464,11.603,22568,0
2009-09-11,11.533,11.705,11.527,11.548,10040,0
2009-09-14,11.533,12.18,11.394,11.713,13021,0
2009-09-15,11.896,12.244,11.362,11.875,37009,0
2009-09-16,12.009,12.009,11.643,11.875,20738,0
2009-09-17,11.901,12.001,11.585,11.585,21065,0
2009-09-18,11.781,11.781,11.4,11.635,53265,0
2009-09-21,11.598,11.705,11.579,11.705,5234,0
2009-09-22,11.75,12.009,11.713,11.787,19923,0
2009-09-23,11.941,12.009,11.522,11.801,16915,0
2009-09-24,11.681,11.776,11.585,11.705,6906,0
2009-09-25,11.818,11.818,11.478,11.548,8521,0
2009-09-28,11.585,11.977,11.585,11.713,16766,0
2009-09-29,11.801,11.875,11.776,11.875,2115,0
2009-09-30,11.865,11.87,11.713,11.742,13640,0
2009-10-01,11.719,11.969,11.322,11.857,35643,0
2009-10-02,11.801,11.801,11.705,11.705,11440,0
2009-10-05,11.764,11.764,11.681,11.757,11931,0
2009-10-06,11.989,12.009,11.865,12.009,25601,0
2009-10-07,11.909,12.534,11.875,12.282,24216,0
2009-10-08,12.31,12.37,12.304,12.304,16446,0
2009-10-09,12.37,12.555,12.337,12.437,7267,0
2009-10-12,12.173,12.357,12.075,12.173,4394,0
2009-10-13,12.108,12.108,11.923,12.108,5497,0
2009-10-14,12.127,12.292,12.127,12.218,19657,0
2009-10-15,12.226,12.37,12.192,12.37,4806,0
2009-10-16,12.954,12.954,12.343,12.509,9698,0
2009-10-19,12.37,12.904,12.244,12.666,19436,0
2009-10-20,12.653,12.941,12.463,12.47,18410,0
2009-10-21,12.528,12.567,12.47,12.55,12132,0
2009-10-22,12.475,12.636,12.285,12.528,11885,0
2009-10-23,12.76,12.76,12.199,12.417,6840,0
2009-10-26,12.417,12.501,12.304,12.384,9119,0
2009-10-27,12.666,12.666,12.211,12.298,11408,0
2009-10-28,12.238,12.61,12.094,12.292,19144,0
2009-10-29,12.602,13.027,12.528,12.648,50182,0
2009-10-30,12.516,12.602,11.961,11.961,14561,0
2009-11-02,11.954,11.954,11.742,11.941,16804,0
2009-11-03,11.941,11.941,11.609,11.681,9389,0
2009-11-04,11.666,11.831,11.609,11.787,5000,0
2009-11-05,11.77,12.292,11.675,12.292,16794,0
2009-11-06,12.204,12.997,12.204,12.404,7286,0
2009-11-09,12.404,12.803,12.404,12.699,8827,0
2009-11-10,12.37,12.681,12.173,12.268,58711,0
2009-11-11,12.173,12.522,11.941,12.094,8678,0
2009-11-12,12.274,12.274,11.719,11.793,17935,0
2009-11-13,11.77,12.18,11.77,11.875,10002,0
2009-11-16,11.875,11.969,11.875,11.961,4735,0
2009-11-17,12.061,12.456,12.061,12.285,16802,0
2009-11-18,12.404,12.534,12.226,12.482,41860,0
2009-11-19,12.482,12.482,12.404,12.456,21235,0
2009-11-20,12.482,12.482,12.411,12.411,11987,0
2009-11-23,12.534,12.961,12.456,12.648,18368,0
2009-11-24,12.666,12.666,12.411,12.509,22656,0
2009-11-25,12.567,12.699,12.351,12.699,8313,0
2009-11-27,12.636,12.76,12.323,12.636,98060,0
2009-11-30,12.567,12.648,12.567,12.602,19884,0
2009-12-01,12.648,12.968,12.602,12.968,25623,0
2009-12-02,13.027,13.027,12.602,12.705,14475,0
2009-12-03,13.099,13.099,12.629,13.055,28478,0
2009-12-04,13.194,13.631,13.055,13.375,32335,0
2009-12-07,13.362,14.158,13.362,13.444,35867,0
2009-12-08,13.527,13.742,13.187,13.328,32858,0
2009-12-09,13.269,13.346,13.119,13.264,21380,0
2009-12-10,13.187,13.264,13.099,13.23,7343,0
2009-12-11,13.394,13.697,13.07,13.07,24000,0
2009-12-14,13.062,13.609,13.062,13.527,28456,0
2009-12-15,13.657,14.029,13.339,13.623,44567,0
2009-12-16,13.67,13.67,13.208,13.334,17327,0
2009-12-17,13.493,13.493,13.163,13.163,25663,0
2009-12-18,13.099,13.458,13.099,13.306,16250,0
2009-12-21,13.328,13.631,13.328,13.387,10982,0
2009-12-22,13.362,13.407,13.194,13.298,20283,0
2009-12-23,13.264,13.264,13.099,13.264,10517,0
2009-12-24,13.264,13.362,13.256,13.362,3940,0
2009-12-28,13.269,13.429,13.127,13.369,27956,0
2009-12-29,13.194,13.429,13.127,13.248,23292,0
2009-12-30,13.493,13.493,13.201,13.298,16213,0
2009-12-31,13.401,13.401,12.815,12.815,11157,0
2010-01-04,12.896,13.099,12.81,13.022,10136,0
2010-01-05,13.022,13.519,13.022,13.511,10463,0
2010-01-06,13.763,13.914,13.276,13.81,34538,0
2010-01-07,13.657,13.848,13.527,13.585,17221,0
2010-01-08,13.527,13.609,13.429,13.589,20942,0
2010-01-11,13.589,13.603,13.285,13.471,16314,0
2010-01-12,13.379,13.511,13.298,13.439,12692,0
2010-01-13,13.486,13.558,13.334,13.527,16491,0
2010-01-14,13.293,13.589,13.201,13.379,15171,0
2010-01-15,13.322,13.478,13.147,13.279,24386,0
2010-01-19,13.504,13.504,13.127,13.208,15170,0
2010-01-20,13.134,13.566,13.062,13.429,11204,0
2010-01-21,13.328,13.429,13.134,13.394,23550,0
2010-01-22,13.407,13.449,13.328,13.429,7918,0
2010-01-25,13.429,13.429,13.005,13.194,30672,0
2010-01-26,13.194,13.293,13.127,13.285,13147,0
2010-01-27,13.236,13.264,13.055,13.194,11036,0
2010-01-28,13.194,13.194,12.863,12.863,12930,0
2010-01-29,12.831,12.831,12.47,12.636,51422,0
2010-02-01,12.582,12.582,12.001,12.37,20898,0
2010-02-02,12.437,12.56,12.343,12.534,6177,0
2010-02-03,12.543,12.81,12.49,12.49,4428,0
2010-02-04,12.463,12.475,11.977,12.134,16861,0
2010-02-05,12.127,12.127,11.742,11.844,22789,0
2010-02-08,11.801,11.87,11.548,11.865,29259,0
2010-02-09,11.87,11.947,11.865,11.947,5055,0
2010-02-10,11.941,12.392,11.941,12.392,28216,0
2010-02-11,12.392,12.475,12.192,12.337,10435,0
2010-02-12,12.47,12.733,12.411,12.602,14924,0
2010-02-16,12.89,12.89,12.681,12.753,5560,0
2010-02-17,12.863,13.062,12.795,13.062,9311,0
2010-02-18,13.099,13.163,12.543,12.629,25003,0
2010-02-19,12.863,12.997,12.445,12.636,15234,0
2010-02-22,12.803,12.997,12.733,12.863,13568,0
2010-02-23,12.968,12.968,12.61,12.831,8205,0
2010-02-24,12.837,13.005,12.694,12.789,24237,0
2010-02-25,12.849,13.429,12.849,13.079,17512,0
2010-02-26,13.085,13.085,12.719,12.904,15156,0
2010-03-01,13.23,13.23,12.825,12.863,21897,0
2010-03-02,12.815,12.912,12.616,12.776,11195,0
2010-03-03,12.776,12.912,12.768,12.863,9225,0
2010-03-04,12.934,12.934,12.61,12.705,16945,0
2010-03-05,12.795,12.976,12.622,12.863,8033,0
2010-03-08,12.961,12.961,12.795,12.904,7112,0
2010-03-09,12.912,13.106,12.912,12.997,2989,0
2010-03-10,13.111,13.322,13.111,13.182,12038,0
2010-03-11,13.256,13.298,13.163,13.169,15110,0
2010-03-12,13.293,13.429,13.293,13.375,14450,0
2010-03-15,13.394,13.478,13.194,13.194,8329,0
2010-03-16,13.429,13.458,13.328,13.458,11366,0
2010-03-17,13.637,13.637,13.027,13.194,28630,0
2010-03-18,13.119,13.163,13.048,13.127,5359,0
2010-03-19,13.079,13.176,13.048,13.14,11140,0
2010-03-22,13.14,13.387,13.079,13.313,4925,0
2010-03-23,13.276,13.651,13.269,13.499,7603,0
2010-03-24,13.616,13.616,13.236,13.433,16963,0
2010-03-25,13.471,13.486,13.394,13.478,5151,0
2010-03-26,13.285,13.458,13.201,13.285,15144,0
2010-03-29,13.23,13.527,13.23,13.471,7639,0
2010-03-30,13.566,13.623,13.106,13.163,13544,0
2010-03-31,13.119,13.119,12.837,13.012,13080,0
2010-04-01,12.904,13.027,12.904,13.015,12641,0
2010-04-05,13.187,13.458,13.055,13.236,7388,0
2010-04-06,13.264,13.458,13.07,13.099,10086,0
2010-04-07,13.093,13.125,13.085,13.125,2756,0
2010-04-08,13.264,13.264,13.027,13.182,7239,0
2010-04-09,13.413,13.413,13.062,13.176,6211,0
2010-04-12,13.099,13.394,13.062,13.222,5214,0
2010-04-13,13.264,13.394,13.093,13.201,12278,0
2010-04-14,13.194,13.55,13.099,13.248,13408,0
2010-04-15,13.256,13.375,13.062,13.328,24475,0
2010-04-16,13.558,13.558,13.194,13.298,22278,0
2010-04-19,13.07,13.187,12.983,12.997,17796,0
2010-04-20,13.187,13.527,13.099,13.493,9030,0
2010-04-21,13.504,13.504,13.23,13.23,10161,0
2010-04-22,13.339,13.444,13.293,13.444,6099,0
2010-04-23,13.298,13.73,13.227,13.574,12610,0
2010-04-26,13.566,13.726,13.471,13.726,10857,0
2010-04-27,13.768,13.903,13.264,13.328,13730,0
2010-04-28,13.293,13.55,13.293,13.55,5152,0
2010-04-29,13.579,13.663,13.279,13.279,3789,0
2010-04-30,13.279,13.279,13.07,13.242,5000,0
2010-05-03,13.328,13.692,13.313,13.401,3873,0
2010-05-04,13.362,13.643,13.14,13.182,8541,0
2010-05-05,13.015,13.169,12.831,12.831,15456,0
2010-05-06,12.803,12.934,10.96,11.579,35004,0
2010-05-07,11.681,12.134,11.446,12.038,32793,0
2010-05-10,12.47,12.949,12.141,12.555,14084,0
2010-05-11,12.602,12.934,12.602,12.878,10188,0
2010-05-12,12.934,12.934,12.884,12.926,10551,0
2010-05-13,12.934,12.934,12.818,12.934,8396,0
2010-05-14,12.896,12.896,12.815,12.831,14343,0
2010-05-17,12.815,12.961,12.803,12.803,4060,0
2010-05-18,12.983,12.983,12.803,12.803,2275,0
2010-05-19,12.857,13.279,12.726,13.201,23920,0
2010-05-20,13.119,13.119,12.47,12.47,12859,0
2010-05-21,12.47,12.47,11.961,12.384,11194,0
2010-05-24,12.081,12.47,12.009,12.038,11138,0
2010-05-25,11.844,12.032,11.713,12.026,12285,0
2010-05-26,12.032,12.397,12.032,12.088,9637,0
2010-05-27,12.417,12.501,12.185,12.218,8926,0
2010-05-28,12.134,12.516,12.134,12.337,3651,0
2010-06-01,12.304,12.501,12.274,12.304,21376,0
2010-06-02,12.337,12.445,12.274,12.337,36813,0
2010-06-03,12.37,12.694,12.298,12.397,11420,0
2010-06-04,12.404,12.47,12.238,12.411,21812,0
2010-06-07,12.534,12.534,11.643,11.776,83527,0
2010-06-08,12.066,12.066,11.493,11.659,17504,0
2010-06-09,11.719,11.857,11.681,11.77,31052,0
2010-06-10,11.818,11.941,11.675,11.934,31261,0
2010-06-11,11.81,12.159,11.81,11.934,33694,0
2010-06-14,12.032,12.384,11.909,11.983,82104,0
2010-06-15,12.026,12.185,12.021,12.061,17911,0
2010-06-16,12.015,12.094,12.015,12.094,8945,0
2010-06-17,12.121,12.238,12.108,12.238,8096,0
2010-06-18,12.121,12.423,12.121,12.304,6803,0
2010-06-21,12.456,12.456,12.204,12.204,12619,0
2010-06-22,12.204,12.337,12.204,12.218,6948,0
2010-06-23,12.159,12.268,11.831,12.075,15573,0
2010-06-24,11.969,12.18,11.947,12.141,9932,0
2010-06-25,12.252,12.392,12.18,12.337,21555,0
2010-06-28,12.392,12.528,12.274,12.285,10785,0
2010-06-29,12.166,12.231,12.141,12.226,9355,0
2010-06-30,12.14,12.354,12.113,12.127,11600,0
2010-07-01,12.114,12.244,12.045,12.088,7030,0
2010-07-02,12.31,12.31,12.052,12.052,8491,0
2010-07-06,12.081,12.192,12.009,12.038,4394,0
2010-07-07,12.166,12.173,11.954,12.075,11928,0
2010-07-08,12.204,12.363,12.152,12.337,5444,0
2010-07-09,12.404,12.733,12.404,12.719,7325,0
2010-07-12,12.857,12.863,12.47,12.482,26729,0
2010-07-13,12.616,12.849,12.482,12.746,7470,0
2010-07-14,12.768,12.803,12.61,12.622,13158,0
2010-07-15,12.644,12.666,12.343,12.602,10446,0
2010-07-16,12.602,12.831,12.509,12.653,6478,0
2010-07-19,12.56,12.733,12.411,12.733,8951,0
2010-07-20,12.516,12.81,12.516,12.622,6248,0
2010-07-21,12.726,12.849,12.699,12.699,5763,0
2010-07-22,12.803,12.803,12.61,12.803,6113,0
2010-07-23,12.849,12.857,12.687,12.803,7727,0
2010-07-26,12.76,12.863,12.636,12.863,11455,0
2010-07-27,12.857,13.499,12.857,13.208,16108,0
2010-07-28,13.201,13.201,12.863,13.062,6716,0
2010-07-29,13.276,13.276,12.803,12.926,18219,0
2010-07-30,12.803,12.968,12.55,12.837,10709,0
2010-08-02,12.968,13.093,12.941,13.093,6454,0
2010-08-03,12.954,13.055,12.831,13.055,5226,0
2010-08-04,13.048,13.048,12.949,12.997,7129,0
2010-08-05,13.062,13.182,13.048,13.147,7432,0
2010-08-06,13.208,13.208,13.163,13.163,2710,0
2010-08-09,13.194,13.346,13.127,13.298,7272,0
2010-08-10,13.242,13.256,12.857,13.111,5366,0
2010-08-11,12.971,13.085,12.76,12.789,5509,0
2010-08-12,12.803,12.803,12.37,12.694,23138,0
2010-08-13,12.534,12.712,12.522,12.666,10621,0
2010-08-16,12.543,12.687,12.543,12.61,5796,0
2010-08-17,12.699,12.884,12.658,12.699,9301,0
2010-08-18,12.699,12.789,12.687,12.687,4370,0
2010-08-19,12.783,12.783,12.204,12.463,79126,0
2010-08-20,12.37,12.595,12.316,12.47,35570,0
2010-08-23,12.516,12.815,12.437,12.516,18773,0
2010-08-24,12.582,12.582,12.088,12.392,48827,0
2010-08-25,12.451,12.451,12.204,12.331,20705,0
2010-08-26,12.331,12.522,12.323,12.404,10426,0
2010-08-27,12.404,12.575,12.337,12.456,26950,0
2010-08-30,12.522,12.636,12.357,12.37,16022,0
2010-08-31,12.294,12.473,12.294,12.46,19877,0
2010-09-01,12.567,12.76,12.501,12.694,15844,0
2010-09-02,12.776,12.776,12.694,12.699,4892,0
2010-09-03,12.733,12.783,12.56,12.681,25114,0
2010-09-07,12.726,12.831,12.636,12.831,10684,0
2010-09-08,12.884,12.884,12.681,12.831,8464,0
2010-09-09,12.837,13.085,12.831,12.884,4306,0
2010-09-10,12.941,12.941,12.884,12.934,2802,0
2010-09-13,13.048,13.134,12.971,13.035,13263,0
2010-09-14,13.015,13.125,12.983,13.119,5924,0
2010-09-15,13.093,13.093,12.884,13.085,22974,0
2010-09-16,13.042,13.062,12.961,13.062,13901,0
2010-09-17,13.093,13.093,12.919,12.919,8753,0
2010-09-20,12.934,13.163,12.934,13.106,13426,0
2010-09-21,13.163,13.236,13.062,13.222,8944,0
2010-09-22,13.256,13.276,13.099,13.201,2835,0
2010-09-23,13.194,13.194,12.976,13.163,15731,0
2010-09-24,13.208,13.394,13.208,13.23,13970,0
2010-09-27,13.306,13.306,13.119,13.194,8007,0
2010-09-28,13.322,13.322,13.201,13.279,5580,0
2010-09-29,13.276,13.306,13.256,13.298,7521,0
2010-09-30,13.298,13.444,13.262,13.274,4015,0
2010-10-01,13.413,13.413,13.276,13.279,8156,0
2010-10-04,13.334,13.439,13.208,13.208,10170,0
2010-10-05,13.354,13.519,13.334,13.429,10262,0
2010-10-06,13.433,13.449,13.394,13.449,8582,0
2010-10-07,13.407,13.527,13.208,13.471,5177,0
2010-10-08,13.346,13.394,13.346,13.394,1791,0
2010-10-11,13.471,13.471,13.285,13.422,10393,0
2010-10-12,13.298,13.471,13.147,13.293,14773,0
2010-10-13,13.276,13.527,13.264,13.527,11635,0
2010-10-14,13.429,13.504,13.134,13.429,5877,0
2010-10-15,13.471,13.603,13.429,13.544,12623,0
2010-10-18,13.585,13.692,13.544,13.603,8526,0
2010-10-19,13.471,13.527,13.306,13.511,9982,0
2010-10-20,13.651,13.697,13.362,13.697,9956,0
2010-10-21,13.579,13.802,13.375,13.544,10210,0
2010-10-22,13.458,13.585,13.394,13.585,5062,0
2010-10-25,13.589,13.763,13.589,13.657,1460,0
2010-10-26,13.597,13.616,13.429,13.486,6120,0
2010-10-27,13.458,13.643,13.369,13.631,4856,0
2010-10-28,13.504,13.55,13.394,13.55,7248,0
2010-10-29,13.428,13.471,13.428,13.465,1807,0
2010-11-01,13.544,13.733,13.413,13.527,12332,0
2010-11-02,13.541,13.738,13.541,13.738,3395,0
2010-11-03,13.651,13.726,13.566,13.589,9477,0
2010-11-04,13.718,13.903,13.541,13.755,20782,0
2010-11-05,13.829,14.035,13.685,13.854,21770,0
2010-11-08,13.945,13.945,13.789,13.854,11152,0
2010-11-09,13.92,13.932,13.795,13.81,8857,0
2010-11-10,13.726,13.914,13.71,13.795,3333,0
2010-11-11,13.802,13.802,13.663,13.768,3758,0
2010-11-12,13.637,14.08,13.544,13.692,19752,0
2010-11-15,13.726,13.848,13.697,13.718,5772,0
2010-11-16,13.585,13.697,13.264,13.269,11968,0
2010-11-17,13.394,13.726,13.194,13.444,12198,0
2010-11-18,13.579,13.657,13.422,13.541,21380,0
2010-11-19,13.566,13.566,13.422,13.511,2845,0
2010-11-22,13.478,13.774,13.433,13.774,5361,0
2010-11-23,13.663,13.755,13.433,13.433,5769,0
2010-11-24,13.544,13.651,13.544,13.55,2793,0
2010-11-26,13.519,13.738,13.493,13.493,11630,0
2010-11-29,13.433,13.433,13.236,13.236,10363,0
2010-11-30,13.216,13.216,13.164,13.184,11084,0
2010-12-01,13.346,13.471,13.23,13.433,7768,0
2010-12-02,13.264,13.413,13.264,13.264,9465,0
2010-12-03,13.429,13.519,13.334,13.394,8396,0
2010-12-06,13.394,13.534,13.279,13.465,4539,0
2010-12-07,13.429,13.458,13.264,13.328,7723,0
2010-12-08,13.478,13.478,13.328,13.394,14319,0
2010-12-09,13.541,13.733,13.362,13.401,6703,0
2010-12-10,13.362,13.566,13.362,13.379,10069,0
2010-12-13,13.637,13.637,13.328,13.328,9538,0
2010-12-14,13.449,13.499,13.256,13.394,3600,0
2010-12-15,13.127,13.394,12.941,12.941,10150,0
2010-12-16,13.097,13.321,12.971,13.193,21341,0
2010-12-17,13.264,13.264,13.015,13.106,8203,0
2010-12-20,13.012,13.119,12.971,13.027,4764,0
2010-12-21,13.134,13.222,13.048,13.222,8703,0
2010-12-22,13.256,13.256,12.934,12.934,1206,0
2010-12-23,12.961,13.328,12.949,13.23,20519,0
2010-12-27,13.242,13.242,13.106,13.119,2256,0
2010-12-28,13.222,13.236,13.194,13.214,1281,0
2010-12-29,13.331,13.372,13.243,13.364,6128,0
2010-12-30,13.427,13.427,13.194,13.342,4452,0
2010-12-31,13.211,13.502,13.194,13.502,5200,0
2011-01-03,13.527,13.527,13.362,13.362,788,0
2011-01-04,13.362,13.362,13.264,13.293,3260,0
2011-01-05,13.346,13.346,13.23,13.269,6217,0
2011-01-06,13.322,13.328,13.264,13.293,8546,0
2011-01-07,13.322,13.328,13.23,13.23,2904,0
2011-01-10,13.293,13.354,13.125,13.176,9203,0
2011-01-11,13.156,13.285,13.156,13.264,8423,0
2011-01-12,13.194,13.322,13.111,13.313,7804,0
2011-01-13,13.328,13.334,13.222,13.298,3680,0
2011-01-14,13.208,13.369,13.208,13.362,6169,0
2011-01-18,13.493,13.493,13.339,13.369,13901,0
2011-01-19,13.276,13.413,13.276,13.413,15453,0
2011-01-20,13.163,13.248,13.127,13.201,27678,0
2011-01-21,13.264,13.394,13.264,13.394,9053,0
2011-01-24,13.394,13.504,13.375,13.504,8895,0
2011-01-25,13.534,13.566,13.222,13.313,26561,0
2011-01-26,13.413,13.471,13.306,13.306,6169,0
2011-01-27,13.276,13.433,13.187,13.394,8590,0
2011-01-28,13.429,13.429,13.23,13.242,4150,0
2011-01-31,13.252,13.377,13.203,13.246,4825,0
2011-02-01,13.422,13.511,13.293,13.328,3516,0
2011-02-02,13.328,13.429,13.242,13.429,6502,0
2011-02-03,13.362,13.362,13.125,13.285,8188,0
2011-02-04,13.248,13.407,13.23,13.306,12731,0
2011-02-07,13.322,13.433,13.322,13.334,4975,0
2011-02-08,13.362,13.444,13.23,13.375,16401,0
2011-02-09,13.269,13.401,13.269,13.401,4905,0
2011-02-10,13.247,13.338,12.923,13.263,9116,0
2011-02-11,13.194,13.362,13.156,13.306,8223,0
2011-02-14,13.214,13.256,13.194,13.194,10544,0
2011-02-15,13.264,13.306,13.214,13.293,1512,0
2011-02-16,13.322,13.407,13.248,13.354,4697,0
2011-02-18,13.334,13.458,13.334,13.394,7454,0
2011-02-22,13.222,13.603,13.208,13.439,34786,0
2011-02-23,13.439,13.471,13.339,13.339,8592,0
2011-02-24,13.407,13.433,13.276,13.375,4152,0
2011-02-25,13.345,13.631,13.263,13.558,17133,0
2011-02-28,13.534,13.61,13.518,13.61,5779,0
2011-03-01,13.619,13.625,13.429,13.429,3508,0
2011-03-02,13.528,13.625,13.433,13.625,8948,0
2011-03-03,13.545,13.73,13.545,13.73,8529,0
2011-03-04,13.693,13.705,13.604,13.604,15025,0
2011-03-07,13.623,13.623,13.499,13.499,3217,0
2011-03-08,13.477,13.733,13.477,13.719,4236,0
2011-03-09,13.631,13.693,13.519,13.631,16717,0
2011-03-10,13.625,13.721,13.559,13.659,7294,0
2011-03-11,13.421,13.658,13.421,13.617,4124,0
2011-03-14,13.598,13.598,13.298,13.493,15321,0
2011-03-15,13.353,13.519,13.333,13.374,7791,0
2011-03-16,13.413,13.527,12.771,12.771,59982,0
2011-03-17,12.927,13.013,12.843,12.89,24668,0
2011-03-18,13.025,13.117,12.945,13.068,12237,0
2011-03-21,13.145,13.312,13.09,13.247,11765,0
2011-03-22,13.254,13.306,13.254,13.306,2920,0
2011-03-23,13.306,13.368,13.285,13.298,14336,0
2011-03-24,13.406,13.406,13.328,13.368,4032,0
2011-03-25,13.471,13.486,13.353,13.458,10796,0
2011-03-28,13.374,13.374,13.328,13.328,3563,0
2011-03-29,13.401,13.401,13.345,13.345,4287,0
2011-03-30,13.328,13.457,13.328,13.406,12411,0
2011-03-31,13.428,13.502,13.371,13.458,8255,0
2011-04-01,13.413,13.574,13.413,13.534,11264,0
2011-04-04,13.471,13.591,13.374,13.512,7516,0
2011-04-05,13.35,13.518,13.331,13.448,12049,0
2011-04-06,13.534,13.672,13.353,13.519,39385,0
2011-04-07,13.534,13.55,13.534,13.55,1375,0
2011-04-08,13.465,13.619,13.465,13.478,19006,0
2011-04-11,13.598,13.672,13.406,13.406,9485,0
2011-04-12,13.419,13.448,13.331,13.448,7142,0
2011-04-13,13.486,13.58,13.401,13.494,4084,0
2011-04-14,13.433,13.471,13.401,13.458,5235,0
2011-04-15,13.458,13.541,13.368,13.429,9179,0
2011-04-18,13.327,13.401,13.262,13.311,4249,0
2011-04-19,13.374,13.646,13.305,13.433,10336,0
2011-04-20,13.587,13.739,13.338,13.338,14487,0
2011-04-21,13.444,13.591,13.438,13.494,9024,0
2011-04-25,13.438,13.574,13.379,13.545,8992,0
2011-04-26,13.518,13.672,13.504,13.664,11600,0
2011-04-27,13.713,13.739,13.646,13.672,3355,0
2011-04-28,13.672,13.77,13.574,13.713,24987,0
2011-04-29,13.686,13.823,13.686,13.81,8001,0
2011-05-02,13.813,13.845,13.799,13.84,6829,0
2011-05-03,13.834,13.947,13.793,13.793,11515,0
2011-05-04,13.744,13.846,13.721,13.744,8284,0
2011-05-05,13.722,13.722,13.633,13.659,6988,0
2011-05-06,13.785,13.785,13.672,13.679,3758,0
2011-05-09,13.687,13.687,13.653,13.653,695,0
2011-05-10,13.734,13.785,13.734,13.785,5384,0
2011-05-11,13.793,13.793,13.74,13.746,10481,0
2011-05-12,13.744,13.867,13.73,13.867,10718,0
2011-05-13,13.874,13.889,13.721,13.778,6121,0
2011-05-16,13.8,13.819,13.778,13.778,4812,0
2011-05-17,13.758,13.902,13.618,13.88,13874,0
2011-05-18,13.88,13.908,13.73,13.88,6759,0
2011-05-19,13.88,13.88,13.867,13.88,7554,0
2011-05-20,13.934,13.934,13.787,13.793,5850,0
2011-05-23,13.75,13.75,13.721,13.721,6711,0
2011-05-24,13.721,13.785,13.721,13.739,12978,0
2011-05-25,13.739,13.896,13.739,13.889,9779,0
2011-05-26,13.874,13.926,13.778,13.852,8881,0
2011-05-27,13.883,13.955,13.883,13.955,15565,0
2011-05-31,13.969,14.047,13.969,13.99,13734,0
2011-06-01,13.992,14.03,13.931,13.931,6030,0
2011-06-02,13.874,13.926,13.846,13.867,8557,0
2011-06-03,13.834,13.914,13.735,13.793,9837,0
2011-06-06,13.808,13.816,13.793,13.816,1844,0
2011-06-07,13.764,13.8,13.764,13.8,5358,0
2011-06-08,13.814,13.814,13.733,13.75,5367,0
2011-06-09,13.757,13.868,13.733,13.814,5523,0
2011-06-10,13.816,13.816,13.541,13.654,9630,0
2011-06-13,13.61,13.61,13.307,13.518,24539,0
2011-06-14,13.722,13.722,13.493,13.534,12315,0
2011-06-15,13.493,13.511,13.331,13.331,6839,0
2011-06-16,13.349,13.419,13.054,13.335,11038,0
2011-06-17,13.323,13.442,13.323,13.377,7287,0
2011-06-20,13.41,13.41,13.358,13.398,1866,0
2011-06-21,13.398,13.58,13.398,13.573,7954,0
2011-06-22,13.591,13.61,13.573,13.586,12398,0
2011-06-23,13.551,13.586,13.47,13.586,5239,0
2011-06-24,13.532,13.563,13.523,13.543,12520,0
2011-06-27,13.497,13.722,13.497,13.722,7238,0
2011-06-28,13.688,13.853,13.646,13.706,7937,0
2011-06-29,13.73,13.909,13.73,13.772,17901,0
2011-06-30,13.772,14.13,13.772,14.041,23292,0
2011-07-01,14.037,14.221,13.994,14.158,7873,0
2011-07-05,14.095,14.123,13.852,13.933,9652,0
2011-07-06,13.941,14.424,13.941,14.073,25720,0
2011-07-07,14.07,14.158,14.037,14.131,6364,0
2011-07-08,14.084,14.102,14.024,14.084,3863,0
2011-07-11,14.051,14.137,14.002,14.137,10494,0
2011-07-12,14.131,14.131,13.988,14.102,8630,0
2011-07-13,14.143,14.253,13.98,14.07,10883,0
2011-07-14,14.131,14.221,14.01,14.123,7682,0
2011-07-15,14.131,14.131,13.792,13.903,17505,0
2011-07-18,13.826,13.826,13.585,13.595,5567,0
2011-07-19,13.663,13.793,13.663,13.758,6248,0
2011-07-20,13.8,13.814,13.678,13.72,10946,0
2011-07-21,13.739,13.968,13.739,13.874,20645,0
2011-07-22,13.874,14.137,13.874,14.031,5176,0
2011-07-25,13.994,14.084,13.954,13.975,10654,0
2011-07-26,13.929,13.976,13.821,13.863,14483,0
2011-07-27,13.841,13.841,13.663,13.764,9707,0
2011-07-28,13.535,13.693,13.465,13.562,21827,0
2011-07-29,13.548,13.548,13.246,13.438,12487,0
2011-08-01,13.616,13.616,13.434,13.473,8415,0
2011-08-02,13.462,13.593,13.409,13.527,12856,0
2011-08-03,13.637,13.637,13.278,13.537,18180,0
2011-08-04,13.513,13.535,13.172,13.172,25247,0
2011-08-05,13.122,13.16,12.85,12.981,13035,0
2011-08-08,12.809,12.809,11.377,11.529,115541,0
2011-08-09,11.557,11.868,11.011,11.868,52831,0
2011-08-10,11.806,12.141,11.806,12.093,14046,0
2011-08-11,12.107,12.44,12.107,12.405,14968,0
2011-08-12,12.44,12.788,12.425,12.751,20705,0
2011-08-15,12.65,13.086,12.65,13.003,9557,0
2011-08-16,12.952,13.107,12.952,12.971,8367,0
2011-08-17,12.976,13.242,12.952,13.152,16079,0
2011-08-18,13.042,13.042,12.473,12.595,24756,0
2011-08-19,12.645,12.93,12.473,12.623,12211,0
2011-08-22,12.788,12.788,12.623,12.685,9085,0
2011-08-23,12.73,12.73,12.661,12.73,7041,0
2011-08-24,12.788,13.107,12.788,12.886,12471,0
2011-08-25,12.945,13.035,12.716,12.788,11343,0
2011-08-26,12.755,13.15,12.713,12.956,19901,0
2011-08-29,13.114,13.152,12.837,13.152,9500,0
2011-08-30,13.276,13.456,13.199,13.427,28346,0
2011-08-31,13.429,13.429,13.279,13.373,11114,0
2011-09-01,13.456,13.464,13.41,13.448,5141,0
2011-09-02,13.211,13.585,13.211,13.364,16037,0
2011-09-06,13.285,13.457,13.142,13.411,8320,0
2011-09-07,13.435,13.534,13.202,13.29,17142,0
2011-09-08,13.29,13.588,13.245,13.272,17763,0
2011-09-09,13.335,13.349,13.129,13.276,13423,0
2011-09-12,13.276,13.322,13.1,13.191,16892,0
2011-09-13,13.242,13.471,13.242,13.357,7698,0
2011-09-14,13.33,13.33,13.234,13.234,1022,0
2011-09-15,13.276,13.322,13.172,13.227,8234,0
2011-09-16,13.322,13.443,13.255,13.33,16094,0
2011-09-19,13.212,13.212,13.15,13.198,3120,0
2011-09-20,13.186,13.198,13.093,13.135,4488,0
2011-09-21,13.1,13.322,13.1,13.186,19074,0
2011-09-22,13.12,13.279,12.98,13.085,11220,0
2011-09-23,13.057,13.057,12.892,13.012,7725,0
2011-09-26,13.078,13.364,13.078,13.315,11730,0
2011-09-27,13.357,13.663,13.135,13.419,20217,0
2011-09-28,13.419,13.576,13.227,13.227,8161,0
2011-09-29,13.279,13.357,13.234,13.299,2078,0
2011-09-30,13.314,13.446,13.136,13.224,12510,0
2011-10-03,13.212,13.562,13.054,13.372,8687,0
2011-10-04,13.376,13.376,12.831,12.952,12722,0
2011-10-05,12.997,13.184,12.952,13.164,2287,0
2011-10-06,13.233,13.285,13.036,13.127,10795,0
2011-10-07,13.29,13.32,13.175,13.311,9193,0
2011-10-10,13.346,14.212,13.346,14.171,38356,0
2011-10-11,14.114,14.136,13.941,14.029,13972,0
2011-10-12,14.029,14.074,13.869,13.869,8491,0
2011-10-13,13.869,14.499,13.827,14.171,29688,0
2011-10-14,14.419,14.68,14.293,14.68,23830,0
2011-10-17,14.589,14.761,14.3,14.432,10651,0
2011-10-18,14.336,14.485,14.094,14.439,7793,0
2011-10-19,14.342,14.748,13.929,13.972,21160,0
2011-10-20,13.922,13.922,13.32,13.388,14432,0
2011-10-21,13.458,13.982,13.458,13.603,14236,0
2011-10-24,13.613,13.998,13.613,13.801,11043,0
2011-10-25,13.75,14.076,13.626,13.922,12022,0
2011-10-26,13.941,14.089,13.821,14.042,7486,0
2011-10-27,14.293,14.342,14.014,14.042,8546,0
2011-10-28,14.005,14.005,13.881,13.881,1585,0
2011-10-31,13.896,13.896,13.751,13.896,1268,0
2011-11-01,13.8,14.276,13.8,14.069,12350,0
2011-11-02,14.062,14.136,14.014,14.129,2949,0
2011-11-03,14.166,14.458,14.022,14.064,12444,0
2011-11-04,14.164,14.18,13.969,14.019,7984,0
2011-11-07,14.005,14.105,13.94,14.105,7536,0
2011-11-08,14.17,14.403,14.114,14.364,8853,0
2011-11-09,14.076,14.523,13.876,14.311,20265,0
2011-11-10,14.451,14.523,13.973,14.117,12150,0
2011-11-11,14.068,14.253,13.909,14.156,5731,0
2011-11-14,14.22,14.517,14.12,14.193,13316,0
2011-11-15,14.193,14.392,14.094,14.392,4595,0
2011-11-16,14.412,14.806,14.364,14.695,20223,0
2011-11-17,14.682,14.763,14.081,14.321,13845,0
2011-11-18,14.484,14.528,14.152,14.152,10122,0
2011-11-21,14.578,14.578,14.094,14.5,10416,0
2011-11-22,14.548,14.548,14.28,14.403,10540,0
2011-11-23,14.128,14.392,14.047,14.265,15462,0
2011-11-25,14.159,14.209,14.159,14.159,6101,0
2011-11-28,14.342,14.517,14.14,14.186,9273,0
2011-11-29,14.186,14.314,14.147,14.314,7870,0
2011-11-30,14.488,14.759,14.282,14.282,16205,0
2011-12-01,14.445,14.445,14.311,14.396,3769,0
2011-12-02,14.445,14.589,14.445,14.589,7531,0
2011-12-05,14.638,14.755,14.389,14.755,7196,0
2011-12-06,14.87,14.87,14.77,14.833,8109,0
2011-12-07,14.88,15.021,14.735,14.763,4492,0
2011-12-08,14.792,15.011,14.701,14.917,9920,0
2011-12-09,15.046,15.046,14.899,15.038,6958,0
2011-12-12,15.009,15.038,14.899,15.009,8339,0
2011-12-13,14.977,14.986,14.908,14.936,9067,0
2011-12-14,14.908,15.179,14.908,15.081,13362,0
2011-12-15,15.101,15.24,15.101,15.193,7823,0
2011-12-16,15.25,15.25,15.076,15.201,7355,0
2011-12-19,15.276,15.276,14.908,15.074,9791,0
2011-12-20,15.24,15.24,14.437,14.583,46205,0
2011-12-21,14.618,14.665,14.417,14.417,8830,0
2011-12-22,14.478,14.688,14.445,14.523,13161,0
2011-12-23,14.484,14.484,14.346,14.424,8766,0
2011-12-27,14.417,14.478,14.383,14.471,8749,0
2011-12-28,14.539,14.539,14.417,14.492,4548,0
2011-12-29,14.43,14.694,14.43,14.694,7775,0
2011-12-30,14.646,14.673,14.514,14.583,6205,0
2012-01-03,14.625,15.009,14.625,14.818,9608,0
2012-01-04,14.917,14.973,14.721,14.785,10726,0
2012-01-05,14.855,15.016,14.721,14.917,10736,0
2012-01-06,14.842,15.056,14.729,14.735,19519,0
2012-01-09,14.701,14.735,14.536,14.638,7893,0
2012-01-10,14.638,14.638,14.415,14.497,11943,0
2012-01-11,14.456,14.596,14.427,14.596,5236,0
2012-01-12,14.589,14.589,14.273,14.366,16871,0
2012-01-13,14.362,14.375,14.274,14.283,8422,0
2012-01-17,14.427,14.44,14.277,14.37,23579,0
2012-01-18,14.346,14.491,14.296,14.429,13600,0
2012-01-19,14.388,14.4,14.274,14.4,12221,0
2012-01-20,14.443,14.443,14.226,14.226,11260,0
2012-01-23,14.249,14.309,14.214,14.214,5881,0
2012-01-24,14.268,14.309,14.249,14.274,8046,0
2012-01-25,14.296,14.429,14.296,14.408,8805,0
2012-01-26,14.4,14.589,14.395,14.408,15584,0
2012-01-27,14.4,14.554,14.315,14.554,3932,0
2012-01-30,14.568,14.568,14.353,14.353,11710,0
2012-01-31,14.43,14.493,14.308,14.493,5674,0
2012-02-01,14.47,14.505,14.429,14.505,2441,0
2012-02-02,14.427,14.496,14.322,14.443,13989,0
2012-02-03,14.422,14.554,14.415,14.554,16490,0
2012-02-06,14.539,14.559,14.521,14.539,2586,0
2012-02-07,14.519,14.558,14.487,14.538,2441,0
2012-02-08,14.565,14.769,14.51,14.713,10078,0
2012-02-09,14.713,14.728,14.581,14.728,15108,0
2012-02-10,14.707,14.779,14.394,14.749,15458,0
2012-02-13,14.833,14.843,14.7,14.798,9664,0
2012-02-14,14.779,14.779,14.638,14.673,2864,0
2012-02-15,14.652,14.673,14.422,14.589,17419,0
2012-02-16,14.483,14.756,14.462,14.589,33516,0
2012-02-17,14.567,14.673,14.535,14.673,3166,0
2012-02-21,14.681,14.756,14.638,14.729,7659,0
2012-02-22,14.763,14.798,14.695,14.735,19013,0
2012-02-23,14.77,14.77,14.665,14.665,2559,0
2012-02-24,14.644,14.819,14.624,14.624,20621,0
2012-02-27,14.646,14.763,14.638,14.714,9077,0
2012-02-28,14.721,14.876,14.721,14.862,8069,0
2012-02-29,14.824,14.824,14.753,14.796,8700,0
2012-03-01,14.87,14.87,14.695,14.695,6835,0
2012-03-02,14.72,14.806,14.694,14.7,5328,0
2012-03-05,14.721,14.741,14.7,14.741,2572,0
2012-03-06,14.762,14.785,14.72,14.762,4507,0
2012-03-07,14.756,14.762,14.694,14.741,3181,0
2012-03-08,14.7,14.741,14.694,14.741,2024,0
2012-03-09,14.778,14.797,14.728,14.728,11783,0
2012-03-12,14.733,15.073,14.713,15.051,14258,0
2012-03-13,15.016,15.016,14.806,14.938,13345,0
2012-03-14,14.938,15.004,14.938,14.975,4694,0
2012-03-15,15.016,15.037,14.813,14.917,6988,0
2012-03-16,14.925,14.925,14.819,14.833,3666,0
2012-03-19,14.88,15.043,14.875,14.938,4663,0
2012-03-20,14.869,14.869,14.558,14.558,10758,0
2012-03-21,14.651,14.762,14.651,14.687,4352,0
2012-03-22,14.63,14.687,14.558,14.558,4492,0
2012-03-23,14.6,14.624,14.418,14.418,11647,0
2012-03-26,14.473,14.806,14.473,14.72,15879,0
2012-03-27,14.74,14.813,14.687,14.813,5602,0
2012-03-28,14.869,14.869,14.72,14.769,4273,0
2012-03-29,14.728,15.159,14.671,14.851,12498,0
2012-03-30,14.833,15.043,14.664,14.975,7598,0
2012-04-02,14.975,15.079,14.917,15.043,5380,0
2012-04-03,15.025,15.087,14.911,15.087,4788,0
2012-04-04,14.977,15.134,14.779,15.054,4564,0
2012-04-05,15.076,15.17,15.047,15.104,4080,0
2012-04-09,14.895,15.017,14.895,15.017,2740,0
2012-04-10,14.967,14.967,14.741,14.778,4444,0
2012-04-11,14.778,14.785,14.679,14.7,3336,0
2012-04-12,14.762,14.932,14.762,14.852,4672,0
2012-04-13,14.778,14.778,14.728,14.728,777,0
2012-04-16,14.72,15.032,14.72,14.895,4489,0
2012-04-17,14.844,14.857,14.763,14.763,5380,0
2012-04-18,14.82,14.82,14.769,14.785,1065,0
2012-04-19,14.813,14.87,14.72,14.72,1488,0
2012-04-20,14.769,14.82,14.72,14.72,5386,0
2012-04-23,14.608,14.881,14.608,14.741,14800,0
2012-04-24,14.72,14.778,14.687,14.778,2681,0
2012-04-25,14.876,14.911,14.7,14.834,6578,0
2012-04-26,14.792,14.792,14.608,14.778,4385,0
2012-04-27,14.72,15.033,14.651,14.933,12486,0
2012-04-30,14.918,15.131,14.918,15.025,13111,0
2012-05-01,15.061,15.061,14.927,14.927,8223,0
2012-05-02,14.888,14.888,14.785,14.792,5170,0
2012-05-03,14.753,14.879,14.753,14.868,3250,0
2012-05-04,14.871,15.061,14.844,14.999,8777,0
2012-05-07,15.026,15.089,14.92,14.94,9681,0
2012-05-08,14.94,14.94,14.877,14.933,5415,0
2012-05-09,14.924,14.945,14.796,14.796,3243,0
2012-05-10,14.84,15.037,14.73,14.849,19127,0
2012-05-11,14.821,14.857,14.5,14.651,20459,0
2012-05-14,14.624,14.624,14.531,14.531,8911,0
2012-05-15,14.508,14.616,14.485,14.557,10043,0
2012-05-16,14.588,14.616,14.056,14.281,26587,0
2012-05-17,14.259,14.346,14.259,14.346,2879,0
2012-05-18,14.225,14.225,13.906,13.912,14086,0
2012-05-21,13.918,13.945,13.775,13.925,4161,0
2012-05-22,13.982,13.982,13.826,13.945,6252,0
2012-05-23,13.912,13.912,13.783,13.813,7681,0
2012-05-24,13.885,14.132,13.848,14.132,6284,0
2012-05-25,14.083,14.117,14.048,14.117,3309,0
2012-05-29,14.048,14.068,13.99,13.99,2111,0
2012-05-30,14.005,14.048,13.906,13.99,5340,0
2012-05-31,13.975,14.083,13.87,14.083,6083,0
2012-06-01,14.041,14.074,13.93,14.004,2751,0
2012-06-04,13.863,13.863,13.579,13.783,19965,0
2012-06-05,13.784,14,13.715,14,21195,0
2012-06-06,13.896,13.992,13.821,13.857,8551,0
2012-06-07,14.046,14.046,13.85,13.972,4302,0
2012-06-08,14.012,14.041,13.975,13.989,1890,0
2012-06-11,14.062,14.117,14.027,14.089,3524,0
2012-06-12,14.102,14.117,14.019,14.089,5156,0
2012-06-13,14.125,14.226,14.095,14.095,3769,0
2012-06-14,14.133,14.259,14.133,14.193,2874,0
2012-06-15,14.193,14.316,14.193,14.316,5591,0
2012-06-18,14.282,14.301,13.905,14.259,18426,0
2012-06-19,14.259,14.339,14.22,14.282,4015,0
2012-06-20,14.282,14.339,14.266,14.339,4646,0
2012-06-21,14.282,14.495,14.125,14.273,21655,0
2012-06-22,14.337,14.361,14.087,14.203,10144,0
2012-06-25,14.16,14.199,14.133,14.199,7472,0
2012-06-26,14.16,14.432,14.117,14.168,13537,0
2012-06-27,14.193,14.376,14.16,14.376,5774,0
2012-06-28,14.376,14.376,14.324,14.354,16361,0
2012-06-29,14.52,14.69,14.52,14.553,16313,0
2012-07-02,14.583,14.589,14.52,14.589,622,0
2012-07-03,14.626,14.73,14.626,14.73,2458,0
2012-07-05,14.659,14.659,14.583,14.583,5377,0
2012-07-06,14.566,14.675,14.533,14.575,3888,0
2012-07-09,14.566,14.639,14.459,14.63,4223,0
2012-07-10,14.647,14.709,14.639,14.639,7050,0
2012-07-11,14.618,14.659,14.61,14.61,2433,0
2012-07-12,14.647,14.984,14.626,14.647,9432,0
2012-07-13,14.602,14.812,14.596,14.76,14256,0
2012-07-16,14.675,14.709,14.647,14.709,834,0
2012-07-17,14.717,14.731,14.709,14.731,746,0
2012-07-18,14.76,14.775,14.717,14.76,3323,0
2012-07-19,14.775,14.85,14.767,14.812,5977,0
2012-07-20,14.789,14.939,14.704,14.939,10944,0
2012-07-23,14.697,14.812,14.63,14.667,8158,0
2012-07-24,14.697,14.697,14.466,14.544,8262,0
2012-07-25,14.544,15.356,14.526,15.014,44173,0
2012-07-26,15.07,15.226,14.926,14.976,7143,0
2012-07-27,15.054,15.197,14.984,15.165,8447,0
2012-07-30,15.148,15.232,15.148,15.148,2608,0
2012-07-31,15.232,15.554,15.197,15.304,9832,0
2012-08-01,15.342,15.42,15.304,15.42,3677,0
2012-08-02,15.464,15.554,15.464,15.554,16416,0
2012-08-03,15.592,15.665,15.561,15.561,1179,0
2012-08-06,15.334,15.411,15.17,15.232,3584,0
2012-08-07,15.212,15.342,15.17,15.183,8262,0
2012-08-08,15.061,15.356,15.061,15.219,5504,0
2012-08-09,15.226,15.485,15.226,15.403,7565,0
2012-08-10,15.47,15.615,15.342,15.615,5203,0
2012-08-13,15.48,15.48,15.191,15.255,3740,0
2012-08-14,15.239,15.411,15.204,15.411,9776,0
2012-08-15,15.435,15.667,15.411,15.667,1950,0
2012-08-16,15.702,15.702,15.554,15.554,2906,0
2012-08-17,15.554,15.68,15.219,15.451,17273,0
2012-08-20,15.554,15.554,15.074,15.183,28907,0
2012-08-21,15.156,15.19,15.068,15.147,6920,0
2012-08-22,15.102,15.169,15.102,15.125,4607,0
2012-08-23,15.14,15.219,15.109,15.211,12657,0
2012-08-24,15.254,15.322,15.053,15.109,10215,0
2012-08-27,15.068,15.163,14.846,14.873,16468,0
2012-08-28,14.837,15.174,14.801,14.859,20653,0
2012-08-29,14.859,14.944,14.837,14.878,7779,0
2012-08-30,14.794,14.909,14.794,14.885,6041,0
2012-08-31,14.846,15.037,14.846,14.93,8282,0
2012-09-04,14.93,14.989,14.899,14.937,7148,0
2012-09-05,14.959,14.982,14.885,14.951,4095,0
2012-09-06,14.959,15.013,14.916,14.924,4095,0
2012-09-07,15.013,15.031,14.924,14.982,3756,0
2012-09-10,14.974,15.037,14.873,14.944,14095,0
2012-09-11,14.982,15.037,14.982,15.037,2323,0
2012-09-12,15.117,15.157,15.11,15.133,9244,0
2012-09-13,15.125,15.226,15.088,15.204,4393,0
2012-09-14,15.157,15.293,15.157,15.175,8254,0
2012-09-17,15.212,15.285,15.074,15.248,8291,0
2012-09-18,15.255,15.255,15.074,15.074,5143,0
2012-09-19,15.059,15.074,15.037,15.068,3715,0
2012-09-20,14.981,15.117,14.981,15.059,6209,0
2012-09-21,15.053,15.125,14.908,14.943,14475,0
2012-09-24,14.799,15.017,14.799,15.013,17380,0
2012-09-25,15.013,15.413,14.996,15.212,69512,0
2012-09-26,15.19,15.262,15.11,15.219,11826,0
2012-09-27,15.212,15.212,15.11,15.164,8014,0
2012-09-28,15.14,15.17,15.017,15.164,6536,0
2012-10-01,15.17,15.226,15.17,15.197,6750,0
2012-10-02,15.255,15.27,15.232,15.232,2971,0
2012-10-03,15.212,15.232,15.125,15.204,2761,0
2012-10-04,15.27,15.515,15.27,15.405,6728,0
2012-10-05,15.43,15.453,15.405,15.405,3652,0
2012-10-08,15.405,15.453,15.405,15.43,3041,0
2012-10-09,15.43,15.438,15.349,15.349,7327,0
2012-10-10,15.379,15.379,15.212,15.27,9516,0
2012-10-11,15.305,15.405,15.305,15.405,6202,0
2012-10-12,15.413,15.488,15.405,15.422,4941,0
2012-10-15,15.405,15.596,15.405,15.552,16817,0
2012-10-16,15.581,15.771,15.566,15.664,8722,0
2012-10-17,15.664,15.712,15.581,15.683,13422,0
2012-10-18,15.53,15.558,15.438,15.458,12978,0
2012-10-19,15.438,15.453,15.335,15.335,4811,0
2012-10-22,15.329,15.335,14.949,15.002,13332,0
2012-10-23,14.978,15.086,14.949,15.052,15662,0
2012-10-24,15.109,15.115,15.057,15.101,5707,0
2012-10-25,15.115,15.115,15.011,15.037,5525,0
2012-10-26,15.016,15.016,14.956,14.978,2932,0
2012-10-31,15.002,15.037,15.002,15.016,1548,0
2012-11-01,15.022,15.146,15.002,15.146,6979,0
2012-11-02,15.101,15.115,15.037,15.115,6399,0
2012-11-05,15.037,15.197,14.949,15.139,15155,0
2012-11-06,15.155,15.155,15.115,15.146,6085,0
2012-11-07,15.052,15.162,15.052,15.162,6144,0
2012-11-08,15.109,15.146,15.101,15.101,1237,0
2012-11-09,15.146,15.292,15.146,15.277,7440,0
2012-11-12,15.139,15.247,15.093,15.093,6120,0
2012-11-13,15.021,15.468,15.021,15.226,10280,0
2012-11-14,15.248,15.591,15.183,15.379,9336,0
2012-11-15,15.232,15.232,14.663,14.663,20047,0
2012-11-16,14.621,14.796,14.451,14.511,18754,0
2012-11-19,14.559,14.621,14.559,14.613,4332,0
2012-11-20,14.721,15.021,14.634,14.888,10581,0
2012-11-21,14.912,15.109,14.869,14.903,6733,0
2012-11-23,14.971,14.971,14.955,14.971,2753,0
2012-11-26,14.993,15.19,14.993,15.19,3593,0
2012-11-27,15.203,15.239,15.203,15.239,1571,0
2012-11-28,15.219,15.226,15.19,15.19,2686,0
2012-11-29,15.124,15.124,15.016,15.016,3140,0
2012-11-30,15.029,15.051,14.978,15.051,5604,0
2012-12-03,15.029,15.029,15.029,15.029,153,0
2012-12-04,15.043,15.043,15.037,15.037,1612,0
2012-12-05,14.986,15.093,14.986,15.086,6471,0
2012-12-06,15.115,15.262,15.115,15.262,3423,0
2012-12-07,15.27,15.285,15.139,15.139,2052,0
2012-12-10,14.971,15.079,14.927,15.073,10312,0
2012-12-11,15.051,15.255,15.051,15.255,5783,0
2012-12-12,15.189,15.226,15.189,15.226,3649,0
2012-12-13,15.211,15.562,15.211,15.424,5195,0
2012-12-14,15.393,15.393,14.992,15.092,10761,0
2012-12-17,15.05,15.189,15.05,15.169,6004,0
2012-12-18,15.323,15.337,15.197,15.255,4896,0
2012-12-19,15.387,15.541,15.323,15.408,8636,0
2012-12-20,15.492,15.492,15.344,15.358,6465,0
2012-12-21,15.323,15.344,15.306,15.306,3310,0
2012-12-24,15.344,15.358,15.344,15.358,1500,0
2012-12-26,15.271,15.323,15.232,15.323,1404,0
2012-12-27,15.255,15.469,15.232,15.469,9926,0
2012-12-28,15.416,15.416,15.358,15.358,2156,0
2012-12-31,15.358,15.358,15.255,15.331,8063,0
2013-01-02,15.416,15.477,15.416,15.477,2005,0
2013-01-03,15.387,15.6,15.387,15.577,5872,0
2013-01-04,15.622,15.753,15.622,15.753,5730,0
2013-01-07,15.638,15.923,15.622,15.923,8664,0
2013-01-08,15.931,15.931,15.792,15.792,6959,0
2013-01-09,15.652,15.799,15.638,15.638,7321,0
2013-01-10,15.786,15.786,15.562,15.609,4452,0
2013-01-11,15.585,15.585,15.541,15.562,3406,0
2013-01-14,15.457,15.457,15.34,15.346,9286,0
2013-01-15,15.346,15.443,15.199,15.411,4991,0
2013-01-16,15.443,15.452,15.396,15.42,1557,0
2013-01-17,15.575,15.597,15.31,15.403,10840,0
2013-01-18,15.411,15.481,15.403,15.452,3489,0
2013-01-22,15.31,15.605,15.31,15.575,13816,0
2013-01-23,15.481,15.589,15.452,15.581,4366,0
2013-01-24,15.708,15.708,15.62,15.628,7518,0
2013-01-25,15.635,15.635,15.552,15.62,3255,0
2013-01-28,15.679,15.708,15.62,15.628,3805,0
2013-01-29,15.502,15.738,15.502,15.665,6273,0
2013-01-30,15.694,15.908,15.658,15.908,11859,0
2013-01-31,15.841,15.841,15.674,15.674,5207,0
2013-02-01,15.605,15.803,15.605,15.685,6720,0
2013-02-04,15.62,15.62,15.53,15.53,3658,0
2013-02-05,15.53,15.552,15.502,15.502,4607,0
2013-02-06,15.613,15.685,15.53,15.685,2850,0
2013-02-07,15.665,15.715,15.575,15.694,10805,0
2013-02-08,15.674,15.715,15.674,15.685,2103,0
2013-02-11,15.694,15.721,15.694,15.721,1980,0
2013-02-12,15.792,15.792,15.702,15.743,4150,0
2013-02-13,15.743,15.819,15.721,15.803,5931,0
2013-02-14,15.792,15.811,15.76,15.76,2156,0
2013-02-15,15.721,15.752,15.702,15.708,9114,0
2013-02-19,15.62,15.819,15.62,15.819,5707,0
2013-02-20,15.931,15.931,15.73,15.738,5629,0
2013-02-21,15.566,15.566,15.396,15.441,21196,0
2013-02-22,15.464,15.495,15.426,15.48,6663,0
2013-02-25,15.501,15.545,15.389,15.389,12443,0
2013-02-26,15.401,15.401,15.295,15.307,7320,0
2013-02-27,15.345,15.435,15.345,15.381,9480,0
2013-02-28,15.426,15.464,15.426,15.441,1489,0
2013-03-01,15.389,15.515,15.376,15.51,8307,0
2013-03-04,15.51,15.552,15.51,15.552,5190,0
2013-03-05,15.538,15.65,15.529,15.613,28785,0
2013-03-06,15.566,15.635,15.566,15.635,776,0
2013-03-07,15.635,15.674,15.627,15.643,1947,0
2013-03-08,15.702,15.702,15.597,15.627,7453,0
2013-03-11,15.627,15.715,15.495,15.694,17947,0
2013-03-12,15.619,15.804,15.619,15.643,21960,0
2013-03-13,15.917,15.917,15.557,15.702,20948,0
2013-03-14,15.634,15.837,15.634,15.82,6025,0
2013-03-15,15.776,15.843,15.65,15.767,14252,0
2013-03-18,15.811,15.811,15.721,15.73,3824,0
2013-03-19,15.65,15.785,15.65,15.776,16287,0
2013-03-20,15.776,15.859,15.752,15.767,18068,0
2013-03-21,15.829,15.865,15.767,15.865,11012,0
2013-03-22,15.952,15.976,15.939,15.939,2483,0
2013-03-25,15.931,15.967,15.843,15.843,3168,0
2013-03-26,15.887,15.939,15.872,15.939,3427,0
2013-03-27,15.902,15.939,15.865,15.939,12281,0
2013-03-28,15.939,15.939,15.865,15.872,11605,0
2013-04-01,15.829,15.959,15.829,15.837,12106,0
2013-04-02,15.967,15.992,15.902,15.976,11457,0
2013-04-03,16.082,16.082,15.902,15.902,6374,0
2013-04-04,15.959,16.013,15.931,15.931,9282,0
2013-04-05,15.865,15.931,15.865,15.917,4397,0
2013-04-08,16.013,16.029,15.984,15.992,2946,0
2013-04-09,15.924,15.967,15.924,15.959,5553,0
2013-04-10,16.082,16.082,16.053,16.082,11750,0
2013-04-11,16.089,16.408,16.089,16.371,24068,0
2013-04-12,16.346,16.437,16.346,16.395,8917,0
2013-04-15,16.32,16.32,16.288,16.295,7452,0
2013-04-16,16.288,16.423,16.288,16.415,6941,0
2013-04-17,16.371,16.388,16.258,16.258,9746,0
2013-04-18,16.199,16.362,16.199,16.288,14111,0
2013-04-19,16.334,16.362,16.304,16.362,6937,0
2013-04-22,16.395,16.769,16.362,16.751,50780,0
2013-04-23,16.792,17.493,16.761,17.402,39733,0
2013-04-24,17.532,17.942,17.517,17.904,65286,0
2013-04-25,17.921,18.012,17.599,17.649,58488,0
2013-04-26,17.615,17.63,17.493,17.591,8431,0
2013-04-29,17.484,17.979,17.484,17.935,54883,0
2013-04-30,17.935,17.987,17.658,17.884,34040,0
2013-05-01,17.733,17.822,17.442,17.537,55604,0
2013-05-02,17.583,17.583,17.442,17.458,17573,0
2013-05-03,16.423,16.833,16.087,16.8,135359,0
2013-05-06,16.729,16.842,16.355,16.662,23049,0
2013-05-07,16.684,16.684,16.498,16.587,18214,0
2013-05-08,16.535,16.656,16.462,16.535,19437,0
2013-05-09,16.471,16.573,16.462,16.573,12892,0
2013-05-10,16.618,16.656,16.505,16.579,11871,0
2013-05-13,16.52,16.535,16.415,16.437,7340,0
2013-05-14,16.43,16.462,16.395,16.423,24543,0
2013-05-15,16.402,16.52,16.402,16.486,11622,0
2013-05-16,16.528,16.686,16.528,16.559,11547,0
2013-05-17,16.551,16.612,16.535,16.551,9604,0
2013-05-20,16.535,16.543,16.168,16.168,38339,0
2013-05-21,15.971,16.168,15.868,15.906,46003,0
2013-05-22,15.942,16.072,15.862,15.868,47112,0
2013-05-23,15.862,15.862,15.635,15.709,52597,0
2013-05-24,15.627,15.709,15.565,15.565,23117,0
2013-05-28,15.643,15.786,15.574,15.574,19843,0
2013-05-29,15.424,15.565,15.266,15.348,45219,0
2013-05-30,15.266,15.658,15.175,15.612,41924,0
2013-05-31,15.532,15.532,15.399,15.407,33859,0
2013-06-03,15.478,15.508,15.221,15.25,37524,0
2013-06-04,15.29,15.348,15.17,15.175,51454,0
2013-06-05,15.229,15.234,14.989,15.014,57506,0
2013-06-06,15.091,15.311,15.018,15.17,133122,0
2013-06-07,15.274,15.455,15.243,15.415,43573,0
2013-06-10,15.407,15.55,15.296,15.385,47259,0
2013-06-11,15.379,15.379,15.234,15.258,22955,0
2013-06-12,15.296,15.328,15.071,15.076,33114,0
2013-06-13,15.183,15.183,15.122,15.162,26702,0
2013-06-14,15.162,15.274,15.155,15.175,22999,0
2013-06-17,15.155,15.228,15.155,15.191,28199,0
2013-06-18,15.183,15.258,15.155,15.221,25899,0
2013-06-19,15.169,15.28,15.155,15.155,31515,0
2013-06-20,14.894,14.894,14.209,14.275,117692,0
2013-06-21,14.352,14.352,14.116,14.267,48402,0
2013-06-24,14.202,14.202,13.672,13.862,107018,0
2013-06-25,13.793,13.974,13.793,13.877,45876,0
2013-06-26,13.9,14.072,13.9,14.021,49727,0
2013-06-27,13.96,14.196,13.96,14.196,57836,0
2013-06-28,14.188,14.267,14.162,14.224,36913,0
2013-07-01,14.162,14.24,14.162,14.188,23116,0
2013-07-02,14.045,14.24,14.045,14.116,33828,0
2013-07-03,14.088,14.202,14.088,14.171,12446,0
2013-07-05,14.155,14.162,14.067,14.138,49218,0
2013-07-08,14.133,14.248,14.133,14.24,44194,0
2013-07-09,14.24,14.352,14.24,14.352,57387,0
2013-07-10,14.275,14.427,14.275,14.427,20112,0
2013-07-11,14.435,14.617,14.435,14.588,33366,0
2013-07-12,14.58,14.759,14.58,14.736,49512,0
2013-07-15,14.639,15.079,14.639,14.981,47511,0
2013-07-16,14.919,14.997,14.895,14.941,29549,0
2013-07-17,14.895,15.063,14.806,15.04,67560,0
2013-07-18,14.966,15.079,14.966,15.079,64818,0
2013-07-19,14.997,15.124,14.846,15.085,28751,0
2013-07-22,15.109,15.171,15.092,15.124,44789,0
2013-07-23,15.092,15.223,15.092,15.216,59845,0
2013-07-24,15.338,15.338,15.109,15.109,33806,0
2013-07-25,15.185,15.27,15.033,15.14,54603,0
2013-07-26,15.085,15.223,15.033,15.14,14505,0
2013-07-29,15.056,15.14,15.056,15.14,6737,0
2013-07-30,15.109,15.216,15.109,15.194,19589,0
2013-07-31,15.185,15.185,15.085,15.116,6646,0
2013-08-01,15.109,15.331,15.109,15.237,20096,0
2013-08-02,15.208,15.237,15.157,15.223,6179,0
2013-08-05,15.177,15.223,15.157,15.165,16120,0
2013-08-06,15.223,15.252,15.109,15.14,25559,0
2013-08-07,15.04,15.208,15.04,15.165,19215,0
2013-08-08,15.199,15.223,15.157,15.216,24948,0
2013-08-09,15.284,15.284,15.1,15.1,4831,0
2013-08-12,14.973,15.148,14.973,15.109,6737,0
2013-08-13,15.109,15.165,15.033,15.14,24234,0
2013-08-14,15.078,15.185,15.025,15.165,23736,0
2013-08-15,15.033,15.039,14.827,14.878,10811,0
2013-08-16,14.926,14.926,14.734,14.866,20360,0
2013-08-19,14.926,14.926,14.796,14.827,10663,0
2013-08-20,14.757,14.933,14.757,14.926,21737,0
2013-08-21,14.805,14.827,14.652,14.765,33621,0
2013-08-22,14.658,14.834,14.658,14.765,10649,0
2013-08-23,14.866,15.039,14.805,14.886,29028,0
2013-08-26,14.926,14.933,14.805,14.918,40500,0
2013-08-27,14.878,14.901,14.765,14.858,15508,0
2013-08-28,14.765,14.873,14.765,14.866,16381,0
2013-08-29,14.789,14.827,14.765,14.819,7629,0
2013-08-30,14.727,14.894,14.727,14.854,2850,0
2013-09-03,14.853,14.926,14.665,14.804,28948,0
2013-09-04,14.779,14.899,14.762,14.857,22749,0
2013-09-05,14.857,14.931,14.809,14.864,7872,0
2013-09-06,14.98,14.988,14.872,14.926,8191,0
2013-09-09,14.918,14.948,14.727,14.844,9438,0
2013-09-10,14.948,14.948,14.853,14.886,5810,0
2013-09-11,14.878,15.048,14.819,14.918,5882,0
2013-09-12,14.988,14.988,14.894,14.956,1956,0
2013-09-13,14.926,15.025,14.826,14.853,48293,0
2013-09-16,15.025,15.033,14.956,14.956,2496,0
2013-09-17,14.894,15.04,14.894,14.956,11284,0
2013-09-18,15.056,15.225,14.956,15.187,9499,0
2013-09-19,15.187,15.248,15.048,15.125,26541,0
2013-09-20,15.187,15.187,14.834,15.048,17272,0
2013-09-23,15.109,15.109,14.933,14.965,15572,0
2013-09-24,15.079,15.134,15.025,15.086,5122,0
2013-09-25,15.166,15.179,15.033,15.109,6555,0
2013-09-26,15.033,15.101,15.033,15.093,1700,0
2013-09-27,15.092,15.109,15.072,15.072,1736,0
2013-09-30,15.064,15.073,14.844,15.073,4222,0
2013-10-01,15.093,15.109,15.025,15.109,4436,0
2013-10-02,15.093,15.15,15.093,15.141,7561,0
2013-10-03,15.134,15.134,14.841,14.995,9475,0
2013-10-04,15.063,15.063,15.025,15.025,1104,0
2013-10-07,14.864,14.995,14.864,14.979,2877,0
2013-10-08,14.979,15.14,14.864,15.14,5706,0
2013-10-09,15.179,15.179,15.101,15.158,10544,0
2013-10-10,15.187,15.187,15.15,15.173,2132,0
2013-10-11,15.109,15.263,15.109,15.263,11960,0
2013-10-14,15.063,15.263,15.063,15.21,8832,0
2013-10-15,15.288,15.326,15.039,15.039,5617,0
2013-10-16,14.987,15.239,14.939,15.134,33050,0
2013-10-17,15.078,15.187,15.055,15.179,7903,0
2013-10-18,15.187,15.302,15.187,15.302,5829,0
2013-10-21,15.302,15.302,15.248,15.248,10694,0
2013-10-22,15.356,15.372,15.348,15.372,14862,0
2013-10-23,15.248,15.488,15.196,15.465,21865,0
2013-10-24,15.533,15.547,15.495,15.511,4673,0
2013-10-25,15.4,15.533,15.4,15.533,27714,0
2013-10-28,15.627,15.627,15.465,15.473,23930,0
2013-10-29,15.364,15.554,15.364,15.533,9652,0
2013-10-30,15.495,15.533,15.465,15.518,6421,0
2013-10-31,15.434,15.595,15.417,15.417,8951,0
2013-11-01,15.481,15.481,15.333,15.417,15900,0
2013-11-04,15.417,15.426,15.333,15.4,37884,0
2013-11-05,15.4,15.4,15.333,15.333,550,0
2013-11-06,15.379,15.417,15.356,15.379,10209,0
2013-11-07,15.488,15.488,15.295,15.302,4994,0
2013-11-08,15.248,15.263,15.21,15.225,12453,0
2013-11-11,15.256,15.256,15.2,15.232,16292,0
2013-11-12,15.165,15.187,15.14,15.157,3800,0
2013-11-13,15.2,15.219,15.179,15.179,11124,0
2013-11-14,15.115,15.225,15.115,15.219,7183,0
2013-11-15,15.334,15.334,15.109,15.115,75860,0
2013-11-18,15.109,15.187,15.109,15.149,15025,0
2013-11-19,15.115,15.232,15.109,15.165,5549,0
2013-11-20,15.109,15.21,15.077,15.149,22253,0
2013-11-21,15.248,15.248,15.187,15.187,7821,0
2013-11-22,15.187,15.248,15.187,15.187,18062,0
2013-11-25,15.115,15.248,15.115,15.14,8002,0
2013-11-26,15.149,15.149,15.077,15.115,26689,0
2013-11-27,15.225,15.225,15.077,15.109,12124,0
2013-11-29,15.032,15.157,15.032,15.157,3377,0
2013-12-02,15.133,15.195,15.109,15.149,11291,0
2013-12-03,15.115,15.133,15.115,15.124,2571,0
2013-12-04,15.016,15.109,14.916,15.062,27272,0
2013-12-05,14.962,15.091,14.962,14.986,7581,0
2013-12-06,15.062,15.071,14.953,15.032,8095,0
2013-12-09,15.1,15.1,14.962,15.038,12068,0
2013-12-10,15.084,15.084,14.87,14.877,31164,0
2013-12-11,14.946,15.012,14.848,14.862,9394,0
2013-12-12,14.939,15.003,14.862,14.953,16340,0
2013-12-13,14.994,14.994,14.87,14.907,14846,0
2013-12-16,14.962,15.039,14.907,14.97,14721,0
2013-12-17,14.897,15.003,14.831,14.831,16019,0
2013-12-18,14.916,15.012,14.907,14.962,15235,0
2013-12-19,14.831,14.897,14.798,14.87,20915,0
2013-12-20,14.97,15.125,14.931,15.125,21324,0
2013-12-23,15.219,15.249,15.079,15.233,35901,0
2013-12-24,15.344,15.344,15.242,15.337,11752,0
2013-12-26,15.478,15.478,15.359,15.461,11064,0
2013-12-27,15.5,15.51,15.422,15.51,6695,0
2013-12-30,15.485,15.5,15.439,15.493,11325,0
2013-12-31,15.56,15.617,15.522,15.601,15155,0
2014-01-02,15.5,15.5,15.249,15.281,13570,0
2014-01-03,15.344,15.344,15.227,15.274,11168,0
2014-01-06,15.376,15.376,15.211,15.344,17778,0
2014-01-07,15.29,15.412,15.29,15.313,29133,0
2014-01-08,15.303,15.359,15.303,15.313,8798,0
2014-01-09,15.303,15.313,15.274,15.281,11800,0
2014-01-10,15.219,15.33,15.219,15.313,40685,0
2014-01-13,15.29,15.337,15.266,15.29,13388,0
2014-01-14,15.266,15.323,15.266,15.298,17338,0
2014-01-15,15.404,15.404,15.344,15.369,6036,0
2014-01-16,15.39,15.396,15.344,15.396,8168,0
2014-01-17,15.431,15.455,15.422,15.455,10195,0
2014-01-21,15.396,15.462,15.313,15.462,36631,0
2014-01-22,15.369,15.431,15.369,15.422,11130,0
2014-01-23,15.422,15.447,15.382,15.413,12044,0
2014-01-24,15.413,15.422,15.29,15.344,18022,0
2014-01-27,15.313,15.323,15.188,15.202,30219,0
2014-01-28,15.219,15.219,15.18,15.196,12453,0
2014-01-29,15.084,15.141,15.084,15.141,15598,0
2014-01-30,15.166,15.202,15.134,15.149,24209,0
2014-01-31,15.071,15.242,15.071,15.188,49928,0
2014-02-03,15.125,15.149,14.977,15.038,19870,0
2014-02-04,14.993,15.054,14.961,15.031,16767,0
2014-02-05,15.001,15.232,14.993,15.1,10610,0
2014-02-06,15.173,15.241,15.038,15.125,6637,0
2014-02-07,15.266,15.303,15.149,15.29,12498,0
2014-02-10,15.266,15.377,15.219,15.352,11691,0
2014-02-11,15.303,15.626,15.303,15.547,42021,0
2014-02-12,15.47,15.554,15.47,15.554,11355,0
2014-02-13,15.446,15.516,15.446,15.51,17270,0
2014-02-14,15.516,15.578,15.501,15.57,18962,0
2014-02-18,15.594,15.611,15.554,15.611,8494,0
2014-02-19,15.516,15.619,15.516,15.554,22089,0
2014-02-20,15.524,15.619,15.516,15.619,42844,0
2014-02-21,15.651,15.718,15.554,15.611,24328,0
2014-02-24,15.688,15.697,15.531,15.619,27824,0
2014-02-25,15.635,15.712,15.619,15.644,30320,0
2014-02-26,15.644,15.66,15.611,15.66,8733,0
2014-02-27,15.57,15.718,15.57,15.718,9007,0
2014-02-28,15.719,15.767,15.681,15.76,8298,0
2014-03-03,15.727,15.727,15.531,15.619,20475,0
2014-03-04,15.619,15.688,15.578,15.66,14607,0
2014-03-05,15.705,15.742,15.54,15.651,16328,0
2014-03-06,15.571,15.697,15.571,15.619,24616,0
2014-03-07,15.619,15.66,15.57,15.66,34109,0
2014-03-10,15.712,15.712,15.547,15.675,10679,0
2014-03-11,15.619,15.675,15.594,15.66,9649,0
2014-03-12,15.675,15.675,15.54,15.602,23829,0
2014-03-13,15.651,15.676,15.554,15.619,18400,0
2014-03-14,15.668,15.668,15.619,15.651,8333,0
2014-03-17,15.644,15.743,15.644,15.698,7099,0
2014-03-18,15.777,15.777,15.728,15.737,12276,0
2014-03-19,15.786,15.786,15.585,15.594,14317,0
2014-03-20,15.627,15.627,15.5,15.578,9092,0
2014-03-21,15.585,15.737,15.585,15.594,13882,0
2014-03-24,15.689,15.689,15.54,15.54,11656,0
2014-03-25,15.689,15.689,15.531,15.547,13249,0
2014-03-26,15.619,15.668,15.531,15.531,9986,0
2014-03-27,15.585,15.585,15.531,15.561,8692,0
2014-03-28,15.54,15.682,15.54,15.635,9761,0
2014-03-31,15.627,15.912,15.627,15.728,20963,0
2014-04-01,15.807,15.807,15.676,15.698,25214,0
2014-04-02,15.689,15.8,15.644,15.752,12644,0
2014-04-03,15.611,15.8,15.611,15.786,20694,0
2014-04-04,15.857,15.857,15.761,15.793,14349,0
2014-04-07,15.84,15.84,15.737,15.752,15047,0
2014-04-08,15.807,15.807,15.737,15.777,8180,0
2014-04-09,15.84,15.857,15.768,15.848,12168,0
2014-04-10,15.84,15.887,15.786,15.793,14709,0
2014-04-11,15.743,15.793,15.737,15.786,7624,0
2014-04-14,15.793,15.8,15.737,15.8,8093,0
2014-04-15,15.737,15.777,15.602,15.752,10246,0
2014-04-16,15.834,15.84,15.752,15.816,11184,0
2014-04-17,15.872,15.872,15.761,15.761,14349,0
2014-04-21,15.761,15.834,15.761,15.786,4246,0
2014-04-22,15.793,15.834,15.793,15.816,9836,0
2014-04-23,15.848,15.887,15.793,15.887,8209,0
2014-04-24,15.919,15.943,15.786,15.807,51422,0
2014-04-25,15.84,15.84,15.761,15.777,20891,0
2014-04-28,15.834,15.905,15.825,15.887,9089,0
2014-04-29,15.887,15.895,15.834,15.857,11087,0
2014-04-30,15.816,15.919,15.816,15.913,10087,0
2014-05-01,15.951,16.007,15.857,16.007,44901,0
2014-05-02,15.974,16.022,15.927,15.927,135621,0
2014-05-05,15.957,15.974,15.905,15.965,13068,0
2014-05-06,15.974,16.014,15.895,15.943,16510,0
2014-05-07,15.951,16.108,15.951,16.101,37531,0
2014-05-08,16.108,16.108,15.974,16.014,15358,0
2014-05-09,16.04,16.132,16.014,16.087,28645,0
2014-05-12,16.132,16.181,16.048,16.158,37915,0
2014-05-13,16.232,16.232,16.214,16.214,11129,0
2014-05-14,16.214,16.342,16.214,16.223,9715,0
2014-05-15,16.223,16.223,16.181,16.214,11139,0
2014-05-16,16.141,16.207,16.132,16.181,5795,0
2014-05-19,16.241,16.241,16.181,16.199,19644,0
2014-05-20,16.262,16.262,16.173,16.181,18342,0
2014-05-21,16.19,16.241,16.181,16.214,13031,0
2014-05-22,16.286,16.384,16.207,16.286,18339,0
2014-05-23,16.223,16.374,16.223,16.309,18475,0
2014-05-27,16.334,16.384,16.27,16.318,27049,0
2014-05-28,16.278,16.374,16.247,16.309,7848,0
2014-05-29,16.328,16.446,16.328,16.436,35764,0
2014-05-30,16.446,16.557,16.334,16.533,27873,0
2014-06-02,16.557,16.579,16.413,16.436,9252,0
2014-06-03,16.334,16.413,16.328,16.407,7689,0
2014-06-04,16.407,16.429,16.278,16.365,17338,0
2014-06-05,16.479,16.479,16.301,16.334,29408,0
2014-06-06,16.407,16.612,16.357,16.579,50223,0
2014-06-09,16.501,16.631,16.501,16.622,16334,0
2014-06-10,16.648,16.693,16.605,16.605,11548,0
2014-06-11,16.574,16.574,16.436,16.453,15244,0
2014-06-12,16.472,16.495,16.341,16.347,15504,0
2014-06-13,16.364,16.429,16.347,16.429,12736,0
2014-06-16,16.436,16.533,16.429,16.429,9908,0
2014-06-17,16.508,16.508,16.421,16.472,6831,0
2014-06-18,16.516,16.589,16.472,16.589,10358,0
2014-06-19,16.64,16.661,16.606,16.64,6212,0
2014-06-20,16.661,16.685,16.55,16.575,17649,0
2014-06-23,16.566,16.566,16.516,16.525,13540,0
2014-06-24,16.558,16.702,16.501,16.613,30100,0
2014-06-25,16.613,16.669,16.606,16.613,16579,0
2014-06-26,16.606,16.655,16.589,16.649,10117,0
2014-06-27,16.64,16.694,16.541,16.685,5516,0
2014-06-30,16.828,16.828,16.669,16.749,15171,0
2014-07-01,16.809,16.828,16.776,16.828,10296,0
2014-07-02,16.814,16.944,16.776,16.855,44731,0
2014-07-03,16.967,16.967,16.734,16.814,27433,0
2014-07-07,16.734,16.809,16.613,16.632,19318,0
2014-07-08,16.508,16.632,16.479,16.575,14954,0
2014-07-09,16.525,16.566,16.436,16.525,16923,0
2014-07-10,16.488,16.613,16.488,16.589,14227,0
2014-07-11,16.558,16.589,16.472,16.533,12566,0
2014-07-14,16.525,16.649,16.495,16.495,33784,0
2014-07-15,16.533,16.533,16.406,16.463,14085,0
2014-07-16,16.463,16.463,16.383,16.413,14823,0
2014-07-17,16.413,16.463,16.355,16.383,7021,0
2014-07-18,16.346,16.413,16.316,16.332,13391,0
2014-07-21,16.291,16.355,16.268,16.291,9923,0
2014-07-22,16.299,16.453,16.299,16.399,2807,0
2014-07-23,16.453,16.463,16.346,16.453,16053,0
2014-07-24,16.463,16.525,16.421,16.488,10553,0
2014-07-25,16.508,16.581,16.508,16.533,13192,0
2014-07-28,16.472,16.479,16.291,16.346,19610,0
2014-07-29,16.346,16.479,16.299,16.421,7936,0
2014-07-30,16.495,16.495,16.34,16.453,13041,0
2014-07-31,16.276,16.284,16.052,16.052,33466,0
2014-08-01,16.098,16.114,16.052,16.093,21606,0
2014-08-04,16.129,16.129,15.888,15.922,11193,0
2014-08-05,15.938,15.952,15.786,15.786,11800,0
2014-08-06,15.741,15.84,15.726,15.777,9557,0
2014-08-07,15.857,15.857,15.54,15.648,31243,0
2014-08-08,15.656,15.703,15.556,15.686,12673,0
2014-08-11,15.751,15.913,15.735,15.834,25513,0
2014-08-12,15.938,15.977,15.906,15.913,24333,0
2014-08-13,16.053,16.106,15.93,15.967,7034,0
2014-08-14,16.043,16.106,16.043,16.106,2292,0
2014-08-15,16.138,16.246,16.085,16.094,6335,0
2014-08-18,16.213,16.278,16.138,16.206,7090,0
2014-08-19,16.222,16.222,16.122,16.213,9952,0
2014-08-20,16.222,16.402,16.179,16.402,18197,0
2014-08-21,16.328,16.528,16.328,16.496,28421,0
2014-08-22,16.415,16.448,16.293,16.293,15256,0
2014-08-25,16.213,16.511,16.213,16.423,10002,0
2014-08-26,16.456,16.456,16.222,16.246,18001,0
2014-08-27,16.278,16.357,16.24,16.328,15038,0
2014-08-28,16.366,16.402,16.293,16.392,7027,0
2014-08-29,16.43,16.43,16.366,16.376,6722,0
2014-09-02,16.423,16.439,16.349,16.402,6849,0
2014-09-03,16.562,16.569,16.466,16.483,3333,0
2014-09-04,16.585,16.585,16.466,16.511,7818,0
2014-09-05,16.43,16.594,16.415,16.594,14307,0
2014-09-08,16.537,16.537,16.474,16.474,9115,0
2014-09-09,16.376,16.407,16.328,16.376,5547,0
2014-09-10,16.301,16.366,16.27,16.301,32255,0
2014-09-11,16.172,16.27,16.166,16.166,7800,0
2014-09-12,16.256,16.256,16.129,16.147,6670,0
2014-09-15,16.166,16.302,16.115,16.115,8577,0
2014-09-16,16.052,16.206,16.052,16.172,6310,0
2014-09-17,16.099,16.222,16.099,16.129,6426,0
2014-09-18,16.068,16.188,16.052,16.094,10780,0
2014-09-19,16.024,16.179,16.024,16.099,7298,0
2014-09-22,16.094,16.279,15.976,16.008,5765,0
2014-09-23,15.976,15.976,15.831,15.831,9214,0
2014-09-24,15.847,15.92,15.775,15.813,11179,0
2014-09-25,15.831,15.831,15.568,15.568,21392,0
2014-09-26,15.594,15.594,15.536,15.568,10141,0
2014-09-29,15.521,15.612,15.521,15.612,7601,0
2014-09-30,15.636,15.651,15.568,15.603,5149,0
2014-10-01,15.56,15.56,15.521,15.521,7856,0
2014-10-02,15.552,15.552,15.233,15.348,24210,0
2014-10-03,15.38,15.441,15.278,15.348,2657,0
2014-10-06,15.413,15.413,15.301,15.333,4676,0
2014-10-07,15.374,15.374,15.269,15.269,5515,0
2014-10-08,15.211,15.39,15.157,15.38,18469,0
2014-10-09,15.319,15.319,15.233,15.233,11549,0
2014-10-10,15.25,15.25,14.95,14.96,12992,0
2014-10-13,14.96,15.064,14.813,14.847,15533,0
2014-10-14,14.746,14.876,14.47,14.567,16413,0
2014-10-15,14.469,14.747,14.313,14.599,85068,0
2014-10-16,14.249,14.617,14.241,14.557,22480,0
2014-10-17,14.747,14.944,14.747,14.781,9404,0
2014-10-20,14.747,14.91,14.747,14.884,10423,0
2014-10-21,15.004,15.189,15.004,15.151,18230,0
2014-10-22,15.223,15.338,15.205,15.214,9238,0
2014-10-23,15.23,15.345,15.23,15.247,8889,0
2014-10-24,15.331,15.353,15.247,15.323,10743,0
2014-10-27,15.223,15.419,15.205,15.273,7791,0
2014-10-28,15.379,15.446,15.223,15.446,8311,0
2014-10-29,15.486,15.525,15.428,15.494,30539,0
2014-10-30,15.37,15.658,15.37,15.533,37773,0
2014-10-31,15.549,15.706,15.549,15.65,13893,0
2014-11-03,15.618,15.773,15.618,15.764,24298,0
2014-11-04,15.689,15.739,15.65,15.658,1756,0
2014-11-05,15.721,15.755,15.675,15.745,10814,0
2014-11-06,15.675,15.745,15.675,15.721,9605,0
2014-11-07,15.682,15.721,15.618,15.721,14806,0
2014-11-10,15.745,15.855,15.714,15.782,12152,0
2014-11-11,15.813,15.813,15.755,15.773,15734,0
2014-11-12,15.831,15.847,15.755,15.813,13147,0
2014-11-13,15.813,15.847,15.721,15.796,13506,0
2014-11-14,15.782,15.813,15.689,15.813,9035,0
2014-11-17,15.698,15.84,15.698,15.831,11237,0
2014-11-18,15.847,15.92,15.831,15.912,13024,0
2014-11-19,15.92,16.077,15.904,16.07,29901,0
2014-11-20,16.117,16.258,16.086,16.235,31872,0
2014-11-21,16.383,16.39,16.168,16.258,26135,0
2014-11-24,16.243,16.332,16.217,16.283,9382,0
2014-11-25,16.266,16.266,16.168,16.258,23180,0
2014-11-26,16.383,16.4,16.298,16.4,8195,0
2014-11-28,16.528,16.545,16.326,16.39,11573,0
2014-12-01,16.235,16.326,16.217,16.283,17011,0
2014-12-02,16.29,16.483,16.283,16.316,10139,0
2014-12-03,16.383,16.39,16.355,16.363,12413,0
2014-12-04,16.423,16.43,16.306,16.373,21451,0
2014-12-05,16.407,16.407,16.266,16.363,1772,0
2014-12-08,16.346,16.346,16.117,16.133,12387,0
2014-12-09,16.063,16.101,15.96,16.086,21660,0
2014-12-10,15.967,16.053,15.839,16.026,26259,0
2014-12-11,15.959,16.125,15.886,15.886,13026,0
2014-12-12,15.903,15.911,15.737,15.753,17634,0
2014-12-15,15.688,15.688,15.125,15.34,35158,0
2014-12-16,15.232,15.432,15.151,15.207,22874,0
2014-12-17,15.34,15.554,15.34,15.554,12566,0
2014-12-18,15.622,15.763,15.597,15.753,14313,0
2014-12-19,15.728,15.886,15.68,15.869,11662,0
2014-12-22,15.886,16.125,15.78,15.846,9890,0
2014-12-23,15.879,16.018,15.78,15.995,17796,0
2014-12-24,16.101,16.201,16.053,16.117,2261,0
2014-12-26,16.053,16.259,16.044,16.259,9428,0
2014-12-29,16.392,16.424,16.201,16.276,3776,0
2014-12-30,16.168,16.402,16.108,16.151,5094,0
2014-12-31,16.218,16.276,15.986,16.086,5352,0
2015-01-02,16.184,16.184,15.894,16.009,7358,0
2015-01-05,15.952,15.952,15.432,15.547,11037,0
2015-01-06,15.374,15.53,15.275,15.324,10010,0
2015-01-07,15.45,15.53,15.423,15.423,5881,0
2015-01-08,15.587,15.673,15.513,15.622,5345,0
2015-01-09,15.597,15.771,15.571,15.579,6475,0
2015-01-12,15.53,15.597,15.38,15.53,25005,0
2015-01-13,15.606,15.72,15.554,15.631,18121,0
2015-01-14,15.554,15.648,15.465,15.622,9185,0
2015-01-15,15.547,15.962,15.547,15.674,10300,0
2015-01-16,15.665,15.947,15.606,15.922,11359,0
2015-01-20,15.895,16.322,15.895,16.112,17458,0
2015-01-21,16.105,16.231,16.097,16.187,8066,0
2015-01-22,16.38,16.38,16.072,16.352,13448,0
2015-01-23,16.128,16.36,16.09,16.112,3153,0
2015-01-26,16.09,16.312,16.09,16.312,6690,0
2015-01-27,16.196,16.271,16.112,16.136,7641,0
2015-01-28,16.105,16.196,16.072,16.072,6390,0
2015-01-29,15.922,16.164,15.905,16.064,8209,0
2015-01-30,16.064,16.128,15.887,15.939,8694,0
2015-02-02,16.005,16.047,15.831,16.005,7272,0
2015-02-03,15.97,16.164,15.97,16.145,4094,0
2015-02-04,16.047,16.205,16.039,16.205,3491,0
2015-02-05,16.196,16.464,16.196,16.322,6554,0
2015-02-06,16.304,16.437,16.221,16.248,11527,0
2015-02-09,16.221,16.221,16.105,16.105,6773,0
2015-02-10,16.09,16.145,15.921,16.09,9657,0
2015-02-11,16.241,16.338,16.09,16.232,2169,0
2015-02-12,16.179,16.346,16.136,16.272,6126,0
2015-02-13,16.272,16.346,16.256,16.281,8160,0
2015-02-17,16.112,16.248,16.105,16.121,6496,0
2015-02-18,16.197,16.241,15.969,16.241,5415,0
2015-02-19,16.281,16.281,16.105,16.188,6558,0
2015-02-20,16.304,16.313,16.128,16.313,9803,0
2015-02-23,16.313,16.313,16.121,16.288,12368,0
2015-02-24,16.39,16.474,16.222,16.264,23324,0
2015-02-25,16.264,16.346,16.232,16.288,6108,0
2015-02-26,16.241,16.241,16.097,16.197,4939,0
2015-02-27,16.164,16.313,15.979,16.121,17771,0
2015-03-02,16.206,16.206,16.004,16.011,22470,0
2015-03-03,16.011,16.304,15.946,15.988,14341,0
2015-03-04,15.895,15.979,15.762,15.938,13391,0
2015-03-05,15.83,16.056,15.83,15.988,6454,0
2015-03-06,15.895,15.895,15.671,15.671,16972,0
2015-03-09,15.621,15.686,15.519,15.603,19243,0
2015-03-10,15.437,15.584,15.409,15.427,7414,0
2015-03-11,15.437,15.938,15.302,15.385,19004,0
2015-03-12,15.535,15.535,15.445,15.479,6093,0
2015-03-13,15.368,15.47,15.326,15.392,5589,0
2015-03-16,15.427,15.527,15.377,15.4,15573,0
2015-03-17,15.427,15.437,15.334,15.427,16287,0
2015-03-18,15.384,15.729,15.384,15.664,20447,0
2015-03-19,15.729,16.007,15.569,15.614,16763,0
2015-03-20,15.695,15.754,15.535,15.729,24373,0
2015-03-23,15.72,15.897,15.72,15.882,15928,0
2015-03-24,15.956,15.972,15.856,15.972,6420,0
2015-03-25,15.897,15.963,15.764,15.764,4991,0
2015-03-26,15.63,15.695,15.614,15.63,1901,0
2015-03-27,15.569,15.647,15.552,15.647,5945,0
2015-03-30,15.704,15.813,15.679,15.813,9509,0
2015-03-31,15.679,15.72,15.585,15.595,5534,0
2015-04-01,15.409,15.796,15.4,15.614,45531,0
2015-04-02,15.647,15.72,15.535,15.664,38753,0
2015-04-06,15.687,15.972,15.687,15.924,25442,0
2015-04-07,15.972,15.972,15.79,15.847,14392,0
2015-04-08,15.79,16.06,15.704,15.773,21876,0
2015-04-09,15.713,15.847,15.647,15.847,32138,0
2015-04-10,15.889,16.042,15.796,16.042,18781,0
2015-04-13,15.956,16.033,15.889,15.889,13076,0
2015-04-14,15.932,16.052,15.856,16.034,8632,0
2015-04-15,16.052,16.068,15.932,16.068,18824,0
2015-04-16,16.068,16.068,15.889,16.068,35115,0
2015-04-17,16.052,16.052,15.882,15.906,7451,0
2015-04-20,16.015,16.107,15.963,16.042,8532,0
2015-04-21,15.963,16.076,15.956,15.963,15295,0
2015-04-22,16.042,16.399,16.008,16.142,12911,0
2015-04-23,16.203,16.399,16.101,16.399,12536,0
2015-04-24,16.321,16.493,16.321,16.422,25505,0
2015-04-27,16.422,16.483,16.361,16.483,12773,0
2015-04-28,16.483,16.565,16.448,16.565,17824,0
2015-04-29,16.321,16.448,16.321,16.43,6622,0
2015-04-30,16.466,16.483,16.177,16.331,21640,0
2015-05-01,16.262,16.414,16.262,16.389,8632,0
2015-05-04,16.456,16.474,16.371,16.43,13953,0
2015-05-05,16.406,16.414,16.262,16.262,16556,0
2015-05-06,16.238,16.27,16.024,16.034,6058,0
2015-05-07,16.095,16.151,16.052,16.124,4927,0
2015-05-08,16.203,16.361,16.203,16.361,2485,0
2015-05-11,16.371,16.371,16.22,16.255,7451,0
2015-05-12,16.211,16.593,16.132,16.286,21973,0
2015-05-13,16.294,16.475,16.229,16.229,12629,0
2015-05-14,16.321,16.439,16.27,16.338,20236,0
2015-05-15,16.39,16.524,16.39,16.467,11039,0
2015-05-18,16.354,16.524,16.354,16.457,2851,0
2015-05-19,16.533,16.533,16.362,16.423,13572,0
2015-05-20,16.372,16.484,16.338,16.43,4916,0
2015-05-21,16.507,16.576,16.407,16.576,7880,0
2015-05-22,16.576,16.576,16.423,16.516,13647,0
2015-05-26,16.516,16.516,16.516,16.516,166,0
2015-05-27,16.354,16.415,16.15,16.4,14236,0
2015-05-28,16.286,16.303,16.141,16.303,10524,0
2015-05-29,16.279,16.321,16.238,16.303,10119,0
2015-06-01,16.338,16.338,16.203,16.27,16647,0
2015-06-02,16.159,16.303,16.132,16.27,15193,0
2015-06-03,16.22,16.303,16.195,16.255,14002,0
2015-06-04,16.15,16.407,16.15,16.372,11881,0
2015-06-05,16.39,16.407,16.107,16.132,5767,0
2015-06-08,16.4,16.4,16.033,16.033,7177,0
2015-06-09,16.068,16.211,15.931,15.931,9488,0
2015-06-10,15.962,16.132,15.962,15.962,10037,0
2015-06-11,16.1,16.238,15.939,16.014,8432,0
2015-06-12,15.853,15.999,15.767,15.863,5501,0
2015-06-15,15.786,15.837,15.666,15.741,7137,0
2015-06-16,16.116,16.116,15.758,15.793,4563,0
2015-06-17,15.904,15.904,15.578,15.87,11230,0
2015-06-18,15.767,15.93,15.536,15.853,24219,0
2015-06-19,15.767,15.879,15.69,15.69,12993,0
2015-06-22,15.741,15.954,15.741,15.887,14861,0
2015-06-23,16.006,16.133,15.733,16.023,17944,0
2015-06-24,15.962,16.042,15.912,15.954,14159,0
2015-06-25,16.006,16.006,15.837,15.853,2572,0
2015-06-26,15.904,15.904,15.715,15.715,4447,0
2015-06-29,15.605,15.837,15.435,15.545,7256,0
2015-06-30,15.495,15.615,15.495,15.528,2974,0
2015-07-01,15.553,15.648,15.453,15.453,9125,0
2015-07-02,15.382,15.657,15.254,15.578,5501,0
2015-07-06,15.631,15.631,15.382,15.407,12052,0
2015-07-07,15.382,15.553,15.263,15.469,13923,0
2015-07-08,15.356,15.407,15.236,15.236,4212,0
2015-07-09,15.305,15.622,15.305,15.324,12285,0
2015-07-10,15.416,15.69,15.416,15.57,1990,0
2015-07-13,15.733,15.793,15.586,15.758,14044,0
2015-07-14,15.777,15.777,15.707,15.715,3083,0
2015-07-15,15.786,15.887,15.707,15.758,6473,0
2015-07-16,15.887,16.144,15.681,15.88,9195,0
2015-07-17,15.854,15.948,15.829,15.871,2213,0
2015-07-20,15.758,15.895,15.657,15.715,6519,0
2015-07-21,15.724,15.838,15.622,15.631,8261,0
2015-07-22,15.595,15.681,15.476,15.476,3028,0
2015-07-23,15.518,15.569,15.339,15.451,5820,0
2015-07-24,15.51,15.544,15.295,15.544,13732,0
2015-07-27,15.433,15.657,15.373,15.56,3959,0
2015-07-28,15.364,15.468,15.303,15.468,6399,0
2015-07-29,15.51,15.544,15.468,15.535,5238,0
2015-07-30,15.544,15.801,15.494,15.639,3259,0
2015-07-31,15.657,15.845,15.552,15.675,8727,0
2015-08-03,15.648,15.767,15.648,15.648,5433,0
2015-08-04,15.69,15.838,15.569,15.604,4890,0
2015-08-05,15.639,15.94,15.56,15.56,1746,0
2015-08-06,15.451,15.681,15.451,15.56,7248,0
2015-08-07,15.451,15.707,15.451,15.69,2792,0
2015-08-10,15.639,15.699,15.424,15.614,9774,0
2015-08-11,15.604,16.411,15.518,15.829,53394,0
2015-08-12,15.741,15.871,15.639,15.786,2908,0
2015-08-13,15.724,15.957,15.707,15.957,6829,0
2015-08-14,15.974,15.974,15.758,15.81,7991,0
2015-08-17,15.801,15.81,15.724,15.741,6368,0
2015-08-18,15.777,15.777,15.656,15.689,5790,0
2015-08-19,15.741,15.777,15.603,15.741,11570,0
2015-08-20,15.689,15.801,15.568,15.603,4398,0
2015-08-21,15.551,15.576,15.231,15.267,31945,0
2015-08-24,14.646,14.774,14.402,14.422,18106,0
2015-08-25,14.705,14.712,14.297,14.297,11570,0
2015-08-26,14.471,14.479,14.151,14.249,9723,0
2015-08-27,14.402,14.6,14.351,14.6,11460,0
2015-08-28,14.6,14.774,14.422,14.422,4398,0
2015-08-31,14.471,14.695,14.471,14.646,3243,0
2015-09-01,14.221,14.6,14.221,14.306,14813,0
2015-09-02,14.446,14.454,14.249,14.281,11342,0
2015-09-03,14.402,14.548,14.289,14.333,14237,0
2015-09-04,14.256,14.289,14.179,14.179,6133,0
2015-09-08,14.412,14.412,14.297,14.342,2894,0
2015-09-09,14.515,14.515,14.315,14.315,1619,0
2015-09-10,14.297,14.394,14.256,14.256,4477,0
2015-09-11,14.367,14.367,14.188,14.188,3937,0
2015-09-14,14.264,14.264,14.116,14.142,6558,0
2015-09-15,14.169,14.241,14.074,14.159,11963,0
2015-09-16,14.211,14.211,14.081,14.188,9633,0
2015-09-17,14.256,14.43,14.249,14.395,18623,0
2015-09-18,14.342,14.655,14.342,14.595,9895,0
2015-09-21,14.588,14.649,14.448,14.448,9204,0
2015-09-22,14.361,14.395,14.29,14.334,9204,0
2015-09-23,14.282,14.663,14.282,14.307,9420,0
2015-09-24,14.264,14.352,14.134,14.203,14030,0
2015-09-25,14.241,14.298,14.196,14.196,7361,0
2015-09-28,14.241,14.241,14.038,14.038,9326,0
2015-09-29,14.022,14.055,13.899,13.899,5637,0
2015-09-30,14.004,14.004,13.909,13.994,5176,0
2015-10-01,14.031,14.055,13.941,13.961,10813,0
2015-10-02,13.994,14.116,13.994,14.116,5637,0
2015-10-05,14.203,14.507,14.203,14.507,2272,0
2015-10-06,14.342,14.489,14.211,14.211,13689,0
2015-10-07,14.256,14.672,14.256,14.473,11949,0
2015-10-08,14.507,14.69,14.489,14.63,10352,0
2015-10-09,14.649,14.742,14.649,14.69,14382,0
2015-10-12,14.69,14.907,14.69,14.907,5899,0
2015-10-13,14.849,14.873,14.787,14.805,7596,0
2015-10-14,14.865,14.873,14.759,14.849,6520,0
2015-10-15,14.865,15.021,14.778,14.997,17728,0
2015-10-16,14.943,15.163,14.943,15.163,11892,0
2015-10-19,15.127,15.155,15.057,15.119,18697,0
2015-10-20,15.145,15.205,15.1,15.17,13723,0
2015-10-21,15.188,15.224,15.163,15.205,7091,0
2015-10-22,15.163,15.389,15.163,15.302,6061,0
2015-10-23,15.425,15.425,15.285,15.379,22988,0
2015-10-26,15.345,15.442,15.302,15.434,15782,0
2015-10-27,15.389,15.452,15.389,15.434,7437,0
2015-10-28,15.389,15.468,15.302,15.353,11440,0
2015-10-29,15.302,15.302,15.214,15.285,12352,0
2015-10-30,15.329,15.415,15.329,15.415,12010,0
2015-11-02,15.397,15.415,15.345,15.415,8647,0
2015-11-03,15.406,15.495,15.406,15.478,9636,0
2015-11-04,15.452,15.503,15.372,15.452,6582,0
2015-11-05,15.372,15.389,15.345,15.345,6402,0
2015-11-06,15.329,15.329,15.066,15.163,20243,0
2015-11-09,15.006,15.03,14.97,15.006,10499,0
2015-11-10,14.97,14.979,14.889,14.907,8071,0
2015-11-11,14.855,14.952,14.829,14.829,8191,0
2015-11-12,14.723,14.848,14.696,14.74,5459,0
2015-11-13,14.749,14.749,14.661,14.679,5910,0
2015-11-16,14.669,14.838,14.627,14.829,8870,0
2015-11-17,14.829,14.864,14.653,14.74,18418,0
2015-11-18,14.731,14.855,14.689,14.848,12277,0
2015-11-19,14.804,14.97,14.804,14.952,10345,0
2015-11-20,14.997,15.03,14.925,14.979,9776,0
2015-11-23,14.848,14.952,14.838,14.855,13530,0
2015-11-24,14.838,14.848,14.767,14.82,5271,0
2015-11-25,14.82,14.82,14.689,14.757,6822,0
2015-11-27,14.767,14.796,14.767,14.796,346,0
2015-11-30,14.669,14.848,14.669,14.749,19100,0
2015-12-01,14.82,14.889,14.689,14.812,19108,0
2015-12-02,14.829,14.829,14.591,14.599,13763,0
2015-12-03,14.679,14.679,14.098,14.327,28082,0
2015-12-04,14.38,14.477,14.327,14.426,6479,0
2015-12-07,14.398,14.398,14.203,14.283,15005,0
2015-12-08,14.232,14.292,14.142,14.232,10113,0
2015-12-09,14.222,14.381,14.09,14.232,20678,0
2015-12-10,14.15,14.265,14.15,14.189,10735,0
2015-12-11,14.063,14.169,13.832,13.913,13105,0
2015-12-14,13.815,13.966,13.762,13.946,37167,0
2015-12-15,13.966,14.346,13.815,13.815,32430,0
2015-12-16,13.991,14.197,13.824,14.169,11979,0
2015-12-17,14.242,14.371,14.169,14.292,15029,0
2015-12-18,14.355,14.408,14.189,14.346,17628,0
2015-12-21,14.319,14.504,14.249,14.257,9606,0
2015-12-22,14.3,14.408,14.249,14.408,12450,0
2015-12-23,14.469,14.586,14.469,14.586,9943,0
2015-12-24,14.621,14.649,14.514,14.63,7161,0
2015-12-28,14.639,14.711,14.559,14.707,9495,0
2015-12-29,14.77,14.807,14.672,14.798,12960,0
2015-12-30,14.807,14.876,14.769,14.806,13751,0
2015-12-31,14.716,14.814,14.649,14.707,21246,0
2016-01-04,14.649,14.649,14.408,14.408,12602,0
2016-01-05,14.452,14.639,14.452,14.514,7643,0
2016-01-06,14.504,14.514,14.346,14.414,7967,0
2016-01-07,14.265,14.31,14.114,14.123,11490,0
2016-01-08,14.273,14.273,14.133,14.141,10794,0
2016-01-11,14.189,14.189,13.991,14.037,7738,0
2016-01-12,14.053,14.053,13.823,13.833,14252,0
2016-01-13,13.841,13.945,13.733,13.733,14236,0
2016-01-14,13.715,13.734,13.537,13.734,11523,0
2016-01-15,13.59,13.59,13.315,13.453,22369,0
2016-01-19,13.494,13.494,13.341,13.36,8757,0
2016-01-20,13.191,13.191,12.556,12.868,30445,0
2016-01-21,12.782,13.129,12.782,13.05,10717,0
2016-01-22,13.145,13.341,13.137,13.251,9649,0
2016-01-25,13.298,13.432,13.298,13.324,12983,0
2016-01-26,13.306,13.662,13.306,13.503,20165,0
2016-01-27,13.51,13.652,13.484,13.537,12296,0
2016-01-28,13.67,13.867,13.653,13.824,7993,0
2016-01-29,13.841,14.072,13.841,14.063,9755,0
2016-02-01,14.046,14.33,14.046,14.294,14935,0
2016-02-02,14.082,14.33,14.082,14.323,14082,0
2016-02-03,14.455,14.455,14.383,14.438,6655,0
2016-02-04,14.411,14.687,14.411,14.606,11140,0
2016-02-05,14.643,14.643,14.411,14.606,19727,0
2016-02-08,14.561,14.561,13.973,13.977,9551,0
2016-02-09,13.813,13.857,13.725,13.725,10327,0
2016-02-10,13.842,14.015,13.812,13.922,7639,0
2016-02-11,13.715,13.769,13.618,13.627,7990,0
2016-02-12,13.796,13.842,13.589,13.642,4621,0
2016-02-16,13.779,14.002,13.76,14.002,7000,0
2016-02-17,14.127,14.315,13.997,14.315,8268,0
2016-02-18,14.217,14.393,14.217,14.388,5395,0
2016-02-19,14.513,14.513,14.301,14.468,5428,0
2016-02-22,14.692,14.692,14.451,14.567,9476,0
2016-02-23,14.523,14.684,14.523,14.577,7187,0
2016-02-24,14.548,14.557,14.334,14.504,32123,0
2016-02-25,14.622,14.622,14.504,14.557,2985,0
2016-02-26,14.622,14.664,14.549,14.63,6806,0
2016-02-29,14.701,14.708,14.567,14.674,7776,0
2016-03-01,14.737,14.827,14.567,14.674,35599,0
2016-03-02,14.565,14.701,14.565,14.664,11671,0
2016-03-03,14.718,14.818,14.656,14.746,9051,0
2016-03-04,14.746,14.962,14.746,14.953,20182,0
2016-03-07,14.925,15.038,14.925,15.023,5089,0
2016-03-08,15.15,15.15,14.998,15.007,4873,0
2016-03-09,15.123,15.15,14.962,15.042,10671,0
2016-03-10,15.15,15.194,15.023,15.059,21857,0
2016-03-11,15.248,15.33,15.211,15.267,20126,0
2016-03-14,14.978,15.293,14.978,15.267,11149,0
2016-03-15,15.393,15.393,15.202,15.276,12633,0
2016-03-16,15.258,15.492,15.199,15.474,10028,0
2016-03-17,15.58,15.781,15.58,15.751,11490,0
2016-03-18,15.781,15.806,15.699,15.699,16112,0
2016-03-21,15.69,15.751,15.69,15.735,12530,0
2016-03-22,15.751,16.14,15.6,15.816,17069,0
2016-03-23,15.853,15.906,15.645,15.761,25291,0
2016-03-24,15.664,15.735,15.627,15.628,25152,0
2016-03-28,15.664,15.69,15.6,15.612,9201,0
2016-03-29,15.664,15.789,15.619,15.789,5410,0
2016-03-30,15.872,16.104,15.872,15.985,19599,0
2016-03-31,15.959,16.159,15.959,16.137,13978,0
2016-04-01,16.195,16.204,15.872,16.186,19098,0
2016-04-04,15.914,16.149,15.914,15.993,12660,0
2016-04-05,15.924,16.005,15.751,15.771,8554,0
2016-04-06,15.836,15.863,15.721,15.843,16123,0
2016-04-07,15.789,15.798,15.655,15.771,10708,0
2016-04-08,15.843,16.034,15.836,15.888,15510,0
2016-04-11,16.069,16.087,15.941,15.959,6043,0
2016-04-12,15.896,16.137,15.888,16.117,12040,0
2016-04-13,16.013,16.217,16.013,16.131,10604,0
2016-04-14,16.131,16.131,16.042,16.078,4349,0
2016-04-15,16.14,16.14,15.977,16.033,3570,0
2016-04-18,15.987,16.113,15.987,16.087,11518,0
2016-04-19,16.033,16.278,16.033,16.242,10405,0
2016-04-20,16.123,16.387,16.052,16.259,12488,0
2016-04-21,16.259,16.505,15.97,16.004,2887,0
2016-04-22,16.004,16.116,15.861,16.042,24029,0
2016-04-25,16.069,16.186,15.887,15.887,8255,0
2016-04-26,15.958,16.131,15.958,16,4200,0
2016-04-27,16.121,16.233,16.104,16.233,3884,0
2016-04-28,16.233,16.288,16.168,16.185,6386,0
2016-04-29,16.223,16.277,16.087,16.206,14245,0
2016-05-02,16.25,16.322,16.205,16.295,13097,0
2016-05-03,16.322,16.322,16.168,16.205,4569,0
2016-05-04,16.322,16.322,16.155,16.242,8018,0
2016-05-05,16.312,16.312,16.14,16.214,6273,0
2016-05-06,16.25,16.25,16.14,16.186,11376,0
2016-05-09,16.233,16.269,16.061,16.104,9309,0
2016-05-10,16.286,16.322,16.26,16.322,3814,0
2016-05-11,16.269,16.511,16.242,16.367,15926,0
2016-05-12,16.46,16.487,16.139,16.277,14886,0
2016-05-13,16.277,16.34,16.139,16.185,4858,0
2016-05-16,16.377,16.404,16.241,16.367,11434,0
2016-05-17,16.367,16.422,16.232,16.232,21935,0
2016-05-18,16.268,16.268,15.739,15.792,26594,0
2016-05-19,15.792,15.792,15.621,15.785,12441,0
2016-05-20,15.84,16.041,15.745,15.92,26975,0
2016-05-23,15.965,16.004,15.877,15.985,13702,0
2016-05-24,16.004,16.102,15.975,16.059,12508,0
2016-05-25,16.102,16.162,16.085,16.162,7794,0
2016-05-26,16.222,16.295,16.133,16.277,5295,0
2016-05-27,16.277,16.46,16.262,16.422,29912,0
2016-05-31,16.46,16.503,16.369,16.436,3048,0
2016-06-01,16.45,16.45,16.322,16.331,9728,0
2016-06-02,16.377,16.428,16.352,16.396,18378,0
2016-06-03,16.422,16.571,16.422,16.536,5968,0
2016-06-06,16.512,16.677,16.495,16.677,28673,0
2016-06-07,16.567,16.807,16.567,16.771,7433,0
2016-06-08,16.623,16.895,16.623,16.851,19114,0
2016-06-09,16.851,16.869,16.723,16.869,13005,0
2016-06-10,16.815,16.815,16.629,16.668,12918,0
2016-06-13,16.613,16.613,16.347,16.413,13139,0
2016-06-14,16.321,16.347,16.194,16.285,9348,0
2016-06-15,16.276,16.34,16.194,16.331,6281,0
2016-06-16,16.184,16.47,16.128,16.347,17240,0
2016-06-17,16.367,16.504,16.34,16.496,6470,0
2016-06-20,16.598,16.634,16.551,16.606,3681,0
2016-06-21,16.697,16.697,16.606,16.653,5092,0
2016-06-22,16.614,16.746,16.598,16.707,8293,0
2016-06-23,16.825,16.825,16.762,16.825,10910,0
2016-06-24,16.598,16.783,16.1,16.733,25919,0
2016-06-27,16.578,16.636,16.276,16.349,88475,0
2016-06-28,16.357,16.517,16.294,16.321,16081,0
2016-06-29,16.413,16.688,16.413,16.679,13852,0
2016-06-30,16.825,17.046,16.825,17.046,13234,0
2016-07-01,17.111,17.155,17.064,17.138,8440,0
2016-07-05,17.138,17.138,16.962,17,6909,0
2016-07-06,16.927,17,16.834,16.932,4522,0
2016-07-07,16.872,16.972,16.789,16.789,2514,0
2016-07-08,16.789,16.982,16.789,16.982,6312,0
2016-07-11,17.046,17.061,16.99,17.018,6177,0
2016-07-12,17.093,17.111,17.046,17.074,12409,0
2016-07-13,17.026,17.058,16.981,17.026,4090,0
2016-07-14,17.083,17.144,17.083,17.083,5909,0
2016-07-15,17.036,17.097,17.036,17.083,5779,0
2016-07-18,17.202,17.202,17.011,17.146,6257,0
2016-07-19,17.174,17.174,16.944,17.056,2499,0
2016-07-20,17.119,17.128,17.064,17.093,4651,0
2016-07-21,17.111,17.184,16.926,17.184,4850,0
2016-07-22,17.212,17.212,17.102,17.165,10411,0
2016-07-25,17.128,17.194,17.119,17.128,10426,0
2016-07-26,17.064,17.165,17.064,17.074,3780,0
2016-07-27,17.056,17.074,16.971,17.074,5099,0
2016-07-28,16.99,17.102,16.99,17.036,2155,0
2016-07-29,17.026,17.212,17.026,17.212,9547,0
2016-08-01,17.184,17.184,16.971,17.102,8107,0
2016-08-02,16.926,17.064,16.926,16.99,4919,0
2016-08-03,16.944,17.034,16.907,16.907,5893,0
2016-08-04,16.917,16.993,16.917,16.953,5856,0
2016-08-05,16.907,16.953,16.825,16.871,17498,0
2016-08-08,17.026,17.026,16.897,16.971,17291,0
2016-08-09,16.907,17.01,16.907,16.936,8486,0
2016-08-10,16.936,17.01,16.936,16.961,5020,0
2016-08-11,16.971,17.184,16.971,17.138,14864,0
2016-08-12,17.056,17.229,17.056,17.202,13694,0
2016-08-15,17.259,17.261,17.055,17.055,12957,0
2016-08-16,17.073,17.138,16.989,17.082,10610,0
2016-08-17,17.035,17.295,16.999,17.229,15675,0
2016-08-18,17.239,17.295,17.202,17.277,4165,0
2016-08-19,17.286,17.286,16.989,17.128,6844,0
2016-08-22,16.97,17.155,16.97,17.082,6415,0
2016-08-23,17.082,17.227,17.082,17.165,6915,0
2016-08-24,17.277,17.277,17.115,17.126,10925,0
2016-08-25,17.128,17.128,17.035,17.035,5512,0
2016-08-26,17.138,17.138,16.869,16.895,20002,0
2016-08-29,16.86,17.063,16.777,17.021,23216,0
2016-08-30,16.915,17.055,16.915,16.96,27761,0
2016-08-31,16.944,16.952,16.805,16.817,5712,0
2016-09-01,16.747,16.934,16.747,16.878,7133,0
2016-09-02,17.055,17.128,16.878,16.989,10764,0
2016-09-06,17.138,17.259,17.138,17.212,8607,0
2016-09-07,17.249,17.259,17.202,17.239,6060,0
2016-09-08,17.229,17.295,17.229,17.269,14875,0
2016-09-09,17.259,17.259,16.86,16.86,9015,0
2016-09-12,16.832,16.832,16.581,16.805,12088,0
2016-09-13,16.729,16.767,16.516,16.529,11890,0
2016-09-14,16.562,16.608,16.452,16.48,6739,0
2016-09-15,16.422,16.591,16.422,16.516,4891,0
2016-09-16,16.498,16.609,16.498,16.581,4935,0
2016-09-19,16.694,17.076,16.661,16.748,3421,0
2016-09-20,16.758,16.758,16.614,16.649,4315,0
2016-09-21,16.571,16.917,16.571,16.917,5153,0
2016-09-22,16.945,17.173,16.945,17.066,5640,0
2016-09-23,17.159,17.178,16.936,17.178,4608,0
2016-09-26,17.011,17.188,16.967,17.019,8772,0
2016-09-27,17.019,17.076,17.019,17.066,7198,0
2016-09-28,17.019,17.291,17.019,17.193,10163,0
2016-09-29,17.141,17.141,17.016,17.016,688,0
2016-09-30,16.963,17.058,16.936,17.048,22229,0
2016-10-03,16.89,17.002,16.89,16.972,3711,0
2016-10-04,16.853,16.886,16.639,16.685,9641,0
2016-10-05,16.554,16.685,16.498,16.601,9271,0
2016-10-06,16.591,16.657,16.591,16.657,7983,0
2016-10-07,16.629,16.639,16.404,16.502,3298,0
2016-10-10,16.462,16.462,16.357,16.357,5522,0
2016-10-11,16.422,16.485,16.331,16.335,7381,0
2016-10-12,16.237,16.656,16.237,16.413,7705,0
2016-10-13,16.499,16.499,16.218,16.413,11765,0
2016-10-14,16.442,16.592,16.161,16.208,15655,0
2016-10-17,16.283,16.347,15.889,16.011,7605,0
2016-10-18,16.103,16.103,15.943,16.067,13169,0
2016-10-19,16.095,16.142,16.021,16.103,11207,0
2016-10-20,16.112,16.132,15.959,16.095,4756,0
2016-10-21,16.024,16.086,15.963,16.031,18093,0
2016-10-24,16.19,16.19,15.935,16.008,8627,0
2016-10-25,16.003,16.103,16.003,16.071,6244,0
2016-10-26,16.151,16.151,15.935,16.086,7007,0
2016-10-27,16.031,16.076,15.889,16.076,7167,0
2016-10-28,16.122,16.122,15.943,16.059,5022,0
2016-10-31,15.993,16.241,15.993,16.227,4897,0
2016-11-01,16.122,16.122,15.935,16.003,3203,0
2016-11-02,15.916,15.916,15.486,15.627,14176,0
2016-11-03,15.617,15.835,15.298,15.34,5743,0
2016-11-04,15.656,15.656,15.382,15.468,3957,0
2016-11-07,15.579,15.656,15.401,15.57,4873,0
2016-11-08,15.579,15.641,15.565,15.641,7269,0
2016-11-09,15.478,15.598,15.257,15.401,19343,0
2016-11-10,15.165,15.579,15.005,15.067,30721,0
2016-11-11,15.119,15.232,14.92,14.93,9900,0
2016-11-14,14.873,14.994,14.344,14.712,11789,0
2016-11-15,14.873,14.968,14.555,14.949,30169,0
2016-11-16,14.864,15.005,14.864,14.959,19601,0
2016-11-17,14.93,15.195,14.901,15.185,16863,0
2016-11-18,15.26,15.26,15.014,15.081,15809,0
2016-11-21,15.072,15.242,15.072,15.185,14096,0
2016-11-22,15.344,15.411,15.251,15.354,34122,0
2016-11-23,15.336,15.401,15.165,15.195,22984,0
2016-11-25,15.175,15.411,15.138,15.411,5485,0
2016-11-28,15.401,15.599,15.364,15.468,24248,0
2016-11-29,15.487,15.695,15.449,15.571,9420,0
2016-11-30,15.487,15.561,15.374,15.429,11860,0
2016-12-01,15.364,15.364,15.062,15.062,17131,0
2016-12-02,15.053,15.251,15.053,15.203,6651,0
2016-12-05,15.317,15.317,15.034,15.278,18233,0
2016-12-06,15.374,15.382,15.203,15.349,20547,0
2016-12-07,15.269,15.518,15.269,15.479,8723,0
2016-12-08,15.45,15.562,15.434,15.544,11582,0
2016-12-09,15.516,15.761,15.46,15.724,20440,0
2016-12-12,15.734,15.81,15.734,15.801,6292,0
2016-12-13,15.83,15.991,15.82,15.991,6037,0
2016-12-14,15.941,16.067,15.82,15.82,31963,0
2016-12-15,15.781,16.171,15.719,15.913,15591,0
2016-12-16,16.039,16.039,15.91,15.991,18387,0
2016-12-19,16.009,16.075,15.941,15.951,3152,0
2016-12-20,15.981,16.103,15.941,16.067,18251,0
2016-12-21,16.001,16.246,15.981,16.001,5548,0
2016-12-22,15.932,16.063,15.92,16.039,4051,0
2016-12-23,16.039,16.091,15.904,15.961,17254,0
2016-12-27,16.001,16.029,15.971,16.029,4078,0
2016-12-28,16.039,16.039,15.895,15.904,5238,0
2016-12-29,15.939,16.059,15.932,15.961,8861,0
2016-12-30,15.941,16.085,15.873,15.941,16503,0
2017-01-03,16.103,16.266,16.009,16.142,9460,0
2017-01-04,16.122,16.389,16.122,16.389,17270,0
2017-01-05,16.322,16.598,16.322,16.541,5954,0
2017-01-06,16.568,16.607,16.304,16.484,13848,0
2017-01-09,16.456,16.484,16.381,16.456,9771,0
2017-01-10,16.436,16.512,16.36,16.38,13764,0
2017-01-11,16.484,16.484,16.379,16.484,8152,0
2017-01-12,16.466,16.55,16.466,16.55,7877,0
2017-01-13,16.512,16.561,16.474,16.503,3752,0
2017-01-17,16.484,16.78,16.484,16.78,8877,0
2017-01-18,16.722,16.799,16.608,16.745,7626,0
2017-01-19,16.731,16.847,16.538,16.538,2925,0
2017-01-20,16.579,16.689,16.559,16.579,1760,0
2017-01-23,16.559,16.696,16.559,16.569,10988,0
2017-01-24,16.656,16.656,16.548,16.599,13961,0
2017-01-25,16.608,16.731,16.569,16.731,7535,0
2017-01-26,16.647,16.694,16.559,16.647,7463,0
2017-01-27,16.656,16.682,16.531,16.531,17573,0
2017-01-30,16.569,16.569,16.471,16.494,11734,0
2017-01-31,16.608,16.608,16.466,16.569,30881,0
2017-02-01,16.512,16.52,16.426,16.474,12978,0
2017-02-02,16.417,16.639,16.417,16.521,8397,0
2017-02-03,16.541,16.76,16.541,16.666,11227,0
2017-02-06,16.828,16.828,16.608,16.722,12570,0
2017-02-07,16.75,16.809,16.685,16.76,13301,0
2017-02-08,16.847,16.847,16.722,16.809,6645,0
2017-02-09,16.943,16.943,16.674,16.943,7996,0
2017-02-10,16.971,16.991,16.705,16.866,12331,0
2017-02-13,16.904,16.942,16.852,16.885,18253,0
2017-02-14,16.828,16.861,16.741,16.837,10574,0
2017-02-15,16.693,16.847,16.684,16.748,9397,0
2017-02-16,16.828,16.991,16.76,16.78,16927,0
2017-02-17,16.741,16.847,16.712,16.78,5804,0
2017-02-21,16.837,16.895,16.77,16.895,9549,0
2017-02-22,16.895,16.991,16.856,16.943,28042,0
2017-02-23,16.981,17.173,16.981,17.163,13623,0
2017-02-24,17.019,17.183,17.019,17.183,16425,0
2017-02-27,17.163,17.26,17.087,17.106,31963,0
2017-02-28,17.163,17.193,17.068,17.143,11755,0
2017-03-01,17.106,17.193,17.038,17.116,24219,0
2017-03-02,17.116,17.173,17.048,17.138,13645,0
2017-03-03,17.106,17.116,17.038,17.106,8074,0
2017-03-06,17.116,17.135,17.038,17.123,11159,0
2017-03-07,17.106,17.116,17.039,17.048,5738,0
2017-03-08,17.001,17.014,16.991,16.991,11606,0
2017-03-09,17.038,17.058,16.904,17.058,11722,0
2017-03-10,17.087,17.087,16.953,17.011,6951,0
2017-03-13,17.038,17.127,17.011,17.019,9752,0
2017-03-14,17.011,17.011,16.895,16.94,8222,0
2017-03-15,16.952,17.246,16.895,17.246,8845,0
2017-03-16,17.222,17.293,17.222,17.232,5559,0
2017-03-17,17.329,17.329,17.222,17.262,26599,0
2017-03-20,17.242,17.357,17.242,17.338,5441,0
2017-03-21,17.329,17.406,17.252,17.319,37267,0
2017-03-22,17.291,17.396,17.291,17.347,2524,0
2017-03-23,17.347,17.396,17.347,17.367,13143,0
2017-03-24,17.484,17.792,17.352,17.435,8647,0
2017-03-27,17.281,17.564,17.281,17.55,5478,0
2017-03-28,17.522,17.579,17.502,17.532,17776,0
2017-03-29,17.532,17.668,17.498,17.589,46309,0
2017-03-30,17.792,17.792,17.599,17.762,61328,0
2017-03-31,17.841,17.955,17.801,17.932,14907,0
2017-04-03,17.946,17.946,17.821,17.86,29630,0
2017-04-04,17.831,17.955,17.792,17.86,14574,0
2017-04-05,17.86,17.955,17.831,17.831,12445,0
2017-04-06,17.735,18.053,17.735,17.841,22230,0
2017-04-07,17.812,17.955,17.812,17.927,17906,0
2017-04-10,17.937,17.962,17.861,17.946,8800,0
2017-04-11,18.044,18.044,17.87,17.946,7169,0
2017-04-12,17.955,18.005,17.87,18.001,8563,0
2017-04-13,17.965,18.084,17.955,17.975,8399,0
2017-04-17,18.102,18.102,17.918,17.979,2756,0
2017-04-18,17.975,17.975,17.889,17.937,4311,0
2017-04-19,17.937,18.005,17.86,17.898,17888,0
2017-04-20,17.937,17.937,17.889,17.918,5325,0
2017-04-21,17.889,17.889,17.82,17.83,12446,0
2017-04-24,17.88,17.995,17.88,17.995,33985,0
2017-04-25,17.995,18.121,17.975,18.034,10401,0
2017-04-26,18.074,18.131,17.995,18.034,15766,0
2017-04-27,18.101,18.248,18.099,18.248,17157,0
2017-04-28,18.228,18.278,18.188,18.248,17706,0
2017-05-01,18.209,18.307,18.209,18.248,13145,0
2017-05-02,18.295,18.295,18.215,18.288,7219,0
2017-05-03,18.335,18.345,18.248,18.315,13327,0
2017-05-04,18.335,18.335,18.149,18.199,7446,0
2017-05-05,18.295,18.335,18.202,18.335,6294,0
2017-05-08,18.248,18.358,18.248,18.345,10233,0
2017-05-09,18.295,18.325,18.074,18.074,13259,0
2017-05-10,18.054,18.278,18.054,18.254,9811,0
2017-05-11,18.422,18.422,18.121,18.199,5238,0
2017-05-12,18.053,18.292,18.053,18.189,4829,0
2017-05-15,18.073,18.374,18.073,18.268,8141,0
2017-05-16,18.336,18.394,18.305,18.326,7858,0
2017-05-17,18.404,18.404,18.083,18.083,13625,0
2017-05-18,18.238,18.238,17.974,18.043,7783,0
2017-05-19,18.063,18.296,18.063,18.248,5921,0
2017-05-22,18.364,18.433,18.346,18.382,4628,0
2017-05-23,18.384,18.481,18.384,18.443,9775,0
2017-05-24,18.493,18.599,18.463,18.55,10140,0
2017-05-25,18.55,18.784,18.55,18.784,17863,0
2017-05-26,18.784,18.873,18.784,18.795,11875,0
2017-05-30,18.97,19.214,18.784,19.214,50792,0
2017-05-31,19.38,19.409,19.235,19.331,47552,0
2017-06-01,19.399,19.643,19.337,19.516,28696,0
2017-06-02,19.536,19.711,19.289,19.711,37248,0
2017-06-05,19.741,19.858,19.536,19.823,17774,0
2017-06-06,19.888,20.053,19.775,20.053,15466,0
2017-06-07,20.073,20.414,19.858,20.151,38113,0
2017-06-08,20.951,20.951,20.131,20.297,24720,0
2017-06-09,20.268,20.375,19.907,20.18,17917,0
2017-06-12,20.365,20.365,20.111,20.201,13089,0
2017-06-13,20.278,20.463,20.078,20.131,17892,0
2017-06-14,20.317,20.317,20.053,20.2,10983,0
2017-06-15,20.19,20.347,20.034,20.2,8764,0
2017-06-16,20.327,20.327,20.2,20.2,5065,0
2017-06-19,20.347,20.347,20.17,20.171,7610,0
2017-06-20,20.298,20.435,20.064,20.337,11272,0
2017-06-21,20.269,20.421,20.043,20.043,11238,0
2017-06-22,20.219,20.219,19.857,19.873,12180,0
2017-06-23,19.877,19.88,19.611,19.739,16508,0
2017-06-26,19.788,19.896,19.679,19.896,12706,0
2017-06-27,19.857,19.866,19.672,19.681,7700,0
2017-06-28,19.788,19.826,19.726,19.793,1976,0
2017-06-29,19.661,19.827,19.612,19.79,4630,0
2017-06-30,19.788,19.877,19.788,19.843,7693,0
2017-07-03,19.847,19.847,19.719,19.74,3229,0
2017-07-05,19.797,19.857,19.7,19.768,10193,0
2017-07-06,19.788,19.788,19.739,19.741,2230,0
2017-07-07,19.847,19.857,19.768,19.768,4076,0
2017-07-10,19.817,19.964,19.73,19.756,15383,0
2017-07-11,19.877,19.877,19.729,19.792,9162,0
2017-07-12,19.847,20.102,19.845,19.994,14003,0
2017-07-13,20.171,20.171,20.054,20.084,5332,0
2017-07-14,20.112,20.24,20.112,20.112,4648,0
2017-07-17,20.546,20.546,20.153,20.388,8715,0
2017-07-18,20.388,20.467,20.28,20.31,6826,0
2017-07-19,20.319,20.319,20.27,20.309,3504,0
2017-07-20,20.427,20.427,20.25,20.29,7542,0
2017-07-21,20.26,20.378,20.26,20.378,1146,0
2017-07-24,20.546,20.546,20.315,20.506,4755,0
2017-07-25,20.31,20.487,20.31,20.457,8497,0
2017-07-26,20.043,20.497,20.043,20.31,7398,0
2017-07-27,20.487,20.487,20.215,20.29,6622,0
2017-07-28,20.339,20.526,20.329,20.526,7803,0
2017-07-31,20.526,20.526,20.364,20.525,5068,0
2017-08-01,20.54,20.674,20.507,20.664,31140,0
2017-08-02,20.694,20.772,20.555,20.772,13181,0
2017-08-03,20.694,20.812,20.605,20.782,7023,0
2017-08-04,20.704,20.878,20.654,20.695,10772,0
2017-08-07,21.088,21.147,20.756,21.058,11585,0
2017-08-08,21.164,21.176,20.704,21.028,4541,0
2017-08-09,21.028,21.038,20.447,21.019,20519,0
2017-08-10,20.999,20.999,19.856,19.984,16006,0
2017-08-11,19.806,20.063,19.531,20.063,12843,0
2017-08-14,20.112,20.21,20.033,20.21,3697,0
2017-08-15,20.062,20.298,19.834,20.042,14874,0
2017-08-16,20.012,20.233,19.904,20.002,5315,0
2017-08-17,20.072,20.116,19.963,19.973,5170,0
2017-08-18,19.804,20.04,19.804,20.04,2207,0
2017-08-21,19.894,19.983,19.804,19.953,3958,0
2017-08-22,19.953,20.002,19.854,19.925,6634,0
2017-08-23,19.894,19.993,19.854,19.993,7088,0
2017-08-24,20.171,20.332,20.052,20.096,5888,0
2017-08-25,20.28,20.28,20.075,20.26,7189,0
2017-08-28,20.142,20.322,20.142,20.21,7384,0
2017-08-29,20.28,20.35,20.23,20.313,6959,0
2017-08-30,20.35,20.526,20.191,20.359,5430,0
2017-08-31,20.478,20.607,20.458,20.468,6024,0
2017-09-01,20.646,20.646,20.498,20.508,6659,0
2017-09-05,20.646,20.646,20.369,20.413,4219,0
2017-09-06,20.408,20.589,20.408,20.425,3230,0
2017-09-07,20.438,20.528,20.428,20.506,4521,0
2017-09-08,20.493,20.521,20.369,20.507,5301,0
2017-09-11,20.587,20.587,20.22,20.22,27111,0
2017-09-12,20.171,20.29,20.052,20.052,10290,0
2017-09-13,20.161,20.17,20.002,20.052,10765,0
2017-09-14,20.062,20.16,19.945,19.953,5382,0
2017-09-15,19.823,20.102,19.823,20.047,3685,0
2017-09-18,19.903,20.177,19.903,20.172,9948,0
2017-09-19,20.152,20.351,20.063,20.112,11583,0
2017-09-20,20.102,20.52,20.102,20.341,3112,0
2017-09-21,20.321,20.43,20.188,20.311,8307,0
2017-09-22,20.271,20.281,20.045,20.257,6551,0
2017-09-25,20.192,20.59,20.163,20.59,15045,0
2017-09-26,20.58,20.58,20.391,20.438,9363,0
2017-09-27,20.291,20.391,20.203,20.312,6942,0
2017-09-28,20.331,20.619,20.331,20.351,3437,0
2017-09-29,20.391,20.436,20.391,20.436,1818,0
2017-10-02,20.321,20.321,20.201,20.231,2722,0
2017-10-03,20.321,20.401,20.253,20.36,9818,0
2017-10-04,20.49,20.49,20.351,20.351,7120,0
2017-10-05,20.409,20.434,20.262,20.378,4585,0
2017-10-06,20.371,20.371,20.232,20.371,19970,0
2017-10-09,20.321,20.321,20.213,20.221,1900,0
2017-10-10,20.231,20.449,20.231,20.396,3056,0
2017-10-11,20.321,20.49,20.321,20.421,3338,0
2017-10-12,20.49,20.49,20.422,20.47,7650,0
2017-10-13,20.659,20.659,20.46,20.508,1511,0
2017-10-16,20.42,20.73,20.42,20.65,4101,0
2017-10-17,20.73,20.73,20.43,20.49,4044,0
2017-10-18,20.56,20.74,20.51,20.5646,7604,0
2017-10-19,20.5766,20.58,20.56,20.56,5747,0
2017-10-20,20.6178,20.6618,20.531,20.5801,3200,0
2017-10-23,20.68,20.68,20.421,20.46,11491,0
2017-10-24,20.4201,20.59,20.3794,20.4,7465,0
2017-10-25,20.35,20.4,20.01,20.0318,12597,0
2017-10-26,19.98,20.05,19.85,19.89,12123,0
2017-10-27,19.9,19.9,19.5,19.84,24368,0
2017-10-30,19.82,20.1,19.71,19.82,3319,0
2017-10-31,19.7999,19.9,19.77,19.89,8989,0
2017-11-01,20.07,20.07,19.87,19.9,14380,0
2017-11-02,19.94,19.9801,19.78,19.78,10800,0
2017-11-03,19.94,20.05,19.94,19.97,9146,0
2017-11-06,19.81,19.9836,19.81,19.89,10495,0
2017-11-07,20.03,20.06,19.94,19.94,7367,0
2017-11-08,19.79,20.03,19.79,19.94,6089,0
2017-11-09,20.24,20.25,19.92,19.96,8089,0
2017-11-10,20.12,20.12,19.88,19.88,4002,0
