Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.975,11.993,11.959,11.959,5445,0
2005-02-28,11.993,11.993,11.85,11.881,16051,0
2005-03-01,11.872,11.903,11.872,11.903,14153,0
2005-03-02,11.718,11.797,11.718,11.736,25985,0
2005-03-03,11.758,11.765,11.732,11.765,27483,0
2005-03-04,11.732,11.813,11.697,11.765,25436,0
2005-03-07,11.773,11.828,11.765,11.797,13056,0
2005-03-08,11.749,11.828,11.749,11.765,22851,0
2005-03-09,11.758,11.781,11.744,11.758,8707,0
2005-03-10,11.744,11.797,11.725,11.797,30338,0
2005-03-11,11.749,11.813,11.744,11.758,27213,0
2005-03-14,11.725,11.773,11.676,11.744,37411,0
2005-03-15,11.697,11.789,11.668,11.697,26389,0
2005-03-16,11.62,11.653,11.475,11.527,46255,0
2005-03-17,11.527,11.659,11.519,11.519,19044,0
2005-03-18,11.475,11.513,11.475,11.499,14559,0
2005-03-21,11.475,11.475,11.273,11.273,15639,0
2005-03-22,11.282,11.345,11.194,11.194,10063,0
2005-03-23,11.166,11.166,10.923,11.028,31964,0
2005-03-24,10.955,11.123,10.955,11.047,18093,0
2005-03-28,10.991,11.252,10.991,11.11,29930,0
2005-03-29,11.178,11.178,11.054,11.062,15783,0
2005-03-30,11.047,11.086,11.047,11.086,5980,0
2005-03-31,11.093,11.298,11.093,11.243,14831,0
2005-04-01,11.145,11.4,11.145,11.323,20673,0
2005-04-04,11.468,11.468,11.46,11.46,12645,0
2005-04-05,11.4,11.436,11.386,11.416,13881,0
2005-04-06,11.353,11.353,11.252,11.323,9930,0
2005-04-07,11.323,11.393,11.273,11.273,9520,0
2005-04-08,11.282,11.436,11.273,11.436,8707,0
2005-04-11,11.429,11.429,11.267,11.315,14008,0
2005-04-12,11.353,11.386,11.221,11.221,11568,0
2005-04-13,11.252,11.4,11.243,11.291,6389,0
2005-04-14,11.291,11.291,11.178,11.194,9930,0
2005-04-15,11.152,11.298,11.152,11.282,20543,0
2005-04-18,11.267,11.4,11.267,11.329,14153,0
2005-04-19,11.353,11.475,11.291,11.368,38089,0
2005-04-20,11.368,11.475,11.337,11.345,13200,0
2005-04-21,11.337,11.475,11.323,11.323,20408,0
2005-04-22,11.215,11.323,11.215,11.323,6670,0
2005-04-25,11.353,11.368,11.273,11.298,15915,0
2005-04-26,11.291,11.345,11.291,11.337,7885,0
2005-04-27,11.315,11.345,11.178,11.345,24486,0
2005-04-28,11.315,11.337,11.315,11.337,4485,0
2005-04-29,11.337,11.46,11.337,11.444,26934,0
2005-05-02,11.444,11.499,11.444,11.499,3948,0
2005-05-03,11.436,11.57,11.436,11.57,12514,0
2005-05-04,11.556,11.556,11.475,11.549,4485,0
2005-05-05,11.541,11.541,11.475,11.475,946,0
2005-05-06,11.475,11.475,11.368,11.368,2303,0
2005-05-09,11.368,11.436,11.368,11.429,5306,0
2005-05-10,11.381,11.4,11.329,11.4,5574,0
2005-05-11,11.368,11.375,11.291,11.329,9520,0
2005-05-12,11.329,11.475,11.329,11.468,14153,0
2005-05-13,11.527,11.527,11.416,11.483,10475,0
2005-05-16,11.499,11.499,11.353,11.475,19183,0
2005-05-17,11.492,11.499,11.416,11.475,9661,0
2005-05-18,11.513,11.592,11.468,11.583,12792,0
2005-05-19,11.606,11.659,11.541,11.556,55909,0
2005-05-20,11.599,11.599,11.452,11.475,16734,0
2005-05-23,11.583,11.583,11.475,11.475,9113,0
2005-05-24,11.452,11.697,11.452,11.697,11568,0
2005-05-25,11.653,11.704,11.57,11.682,3809,0
2005-05-26,11.682,11.71,11.556,11.704,5574,0
2005-05-27,11.805,11.805,11.62,11.765,12108,0
2005-05-31,11.765,11.789,11.725,11.725,8162,0
2005-06-01,11.62,11.697,11.534,11.697,11700,0
2005-06-02,11.606,11.653,11.606,11.653,4485,0
2005-06-03,11.668,11.844,11.668,11.828,37544,0
2005-06-06,11.744,11.872,11.697,11.744,3809,0
2005-06-07,11.749,11.765,11.736,11.736,8030,0
2005-06-08,11.744,11.789,11.744,11.773,14831,0
2005-06-09,11.773,11.828,11.697,11.749,21082,0
2005-06-10,11.744,11.765,11.676,11.765,6126,0
2005-06-13,11.732,11.912,11.704,11.813,11295,0
2005-06-14,11.765,11.828,11.704,11.744,29519,0
2005-06-15,11.732,11.919,11.732,11.828,12916,0
2005-06-16,11.765,12.096,11.62,11.718,26118,0
2005-06-17,11.725,11.797,11.606,11.789,12514,0
2005-06-20,11.858,11.858,11.659,11.659,8842,0
2005-06-21,11.62,11.689,11.549,11.57,10063,0
2005-06-22,11.57,11.653,11.57,11.645,5169,0
2005-06-23,11.636,11.697,11.592,11.697,6126,0
2005-06-24,11.592,11.682,11.592,11.606,5719,0
2005-06-27,11.606,11.636,11.556,11.57,8978,0
2005-06-28,11.549,11.659,11.549,11.583,15783,0
2005-06-29,11.565,11.592,11.565,11.57,5850,0
2005-06-30,11.565,11.653,11.565,11.653,6532,0
2005-07-01,11.697,11.821,11.668,11.668,14285,0
2005-07-05,11.736,11.736,11.676,11.676,4757,0
2005-07-06,11.606,11.676,11.606,11.676,4631,0
2005-07-07,11.636,11.636,11.592,11.599,3401,0
2005-07-08,11.592,11.773,11.592,11.659,24486,0
2005-07-11,11.606,11.659,11.606,11.653,7885,0
2005-07-12,11.697,11.697,11.62,11.689,7619,0
2005-07-13,11.749,11.749,11.628,11.682,8978,0
2005-07-14,11.676,11.732,11.636,11.645,8434,0
2005-07-15,11.628,11.689,11.628,11.668,4485,0
2005-07-18,11.636,11.653,11.62,11.636,13881,0
2005-07-19,11.749,11.758,11.57,11.592,40537,0
2005-07-20,11.57,11.653,11.565,11.653,15370,0
2005-07-21,11.583,11.668,11.565,11.659,14423,0
2005-07-22,11.659,11.659,11.57,11.606,14285,0
2005-07-25,11.653,11.653,11.565,11.653,13200,0
2005-07-26,11.645,11.668,11.599,11.653,15639,0
2005-07-27,11.653,11.653,11.599,11.599,4216,0
2005-07-28,11.592,11.645,11.592,11.611,11700,0
2005-07-29,11.659,11.659,11.62,11.653,9794,0
2005-08-01,11.62,11.676,11.62,11.659,8030,0
2005-08-02,11.659,11.682,11.636,11.636,11427,0
2005-08-03,11.583,11.606,11.577,11.606,8434,0
2005-08-04,11.592,11.668,11.577,11.659,19314,0
2005-08-05,11.653,11.653,11.565,11.577,22448,0
2005-08-08,11.583,11.583,11.452,11.452,8297,0
2005-08-09,11.549,11.549,11.345,11.368,15915,0
2005-08-10,11.375,11.429,11.329,11.429,25584,0
2005-08-11,11.429,11.429,11.375,11.381,5169,0
2005-08-12,11.359,11.452,11.359,11.444,13881,0
2005-08-15,11.475,11.475,11.416,11.422,4485,0
2005-08-16,11.436,11.541,11.436,11.541,27213,0
2005-08-17,11.549,11.556,11.549,11.556,7619,0
2005-08-18,11.549,11.583,11.483,11.499,23810,0
2005-08-19,11.565,11.577,11.513,11.57,5033,0
2005-08-22,11.592,11.592,11.549,11.549,7349,0
2005-08-23,11.499,11.583,11.499,11.556,11568,0
2005-08-24,11.556,11.577,11.534,11.577,8707,0
2005-08-25,11.57,11.611,11.57,11.592,5574,0
2005-08-26,11.565,11.606,11.541,11.606,10475,0
2005-08-29,11.57,11.659,11.57,11.62,10885,0
2005-08-30,11.62,11.628,11.583,11.592,3540,0
2005-08-31,11.62,11.645,11.583,11.606,10609,0
2005-09-01,11.628,11.636,11.599,11.62,5850,0
2005-09-02,11.611,11.659,11.611,11.659,8707,0
2005-09-06,11.62,11.704,11.611,11.62,13607,0
2005-09-07,11.62,11.689,11.583,11.682,13326,0
2005-09-08,11.953,11.953,11.725,11.821,27483,0
2005-09-09,11.765,11.903,11.718,11.872,14964,0
2005-09-12,11.736,11.881,11.736,11.773,19183,0
2005-09-13,11.765,11.765,11.628,11.636,18093,0
2005-09-14,11.628,11.732,11.62,11.62,12645,0
2005-09-15,11.611,11.611,11.606,11.611,1902,0
2005-09-16,11.611,11.653,11.611,11.62,6261,0
2005-09-19,11.606,11.653,11.606,11.653,4216,0
2005-09-20,11.653,11.668,11.592,11.606,19044,0
2005-09-21,11.682,11.789,11.62,11.628,15783,0
2005-09-22,11.704,11.732,11.592,11.606,14153,0
2005-09-23,11.583,11.689,11.583,11.645,9520,0
2005-09-26,11.659,11.659,11.592,11.653,13881,0
2005-09-27,11.606,11.653,11.565,11.599,19861,0
2005-09-28,11.611,11.62,11.592,11.592,7619,0
2005-09-29,11.611,11.62,11.57,11.57,7755,0
2005-09-30,11.565,11.577,11.534,11.577,6937,0
2005-10-03,11.556,11.697,11.549,11.583,29247,0
2005-10-04,11.57,11.599,11.57,11.599,1772,0
2005-10-05,11.499,11.577,11.499,11.549,9794,0
2005-10-06,11.436,11.606,11.436,11.599,10609,0
2005-10-07,11.549,11.592,11.527,11.549,5574,0
2005-10-10,11.583,11.606,11.565,11.57,4485,0
2005-10-11,11.611,11.653,11.583,11.653,11833,0
2005-10-12,11.653,11.653,11.499,11.513,20543,0
2005-10-13,11.468,11.534,11.422,11.492,23124,0
2005-10-14,11.475,11.492,11.375,11.416,23531,0
2005-10-17,11.386,11.386,11.298,11.298,12108,0
2005-10-18,11.123,11.345,11.123,11.298,34147,0
2005-10-19,11.229,11.429,11.229,11.429,14285,0
2005-10-20,11.436,11.436,11.298,11.307,13468,0
2005-10-21,11.353,11.353,11.291,11.315,5445,0
2005-10-24,11.315,11.381,11.298,11.337,16734,0
2005-10-25,11.291,11.475,11.291,11.436,4631,0
2005-10-26,11.368,11.429,11.359,11.359,5306,0
2005-10-27,11.368,11.386,11.337,11.386,1902,0
2005-10-28,11.386,11.393,11.329,11.393,9385,0
2005-10-31,11.436,11.549,11.4,11.541,20947,0
2005-11-01,11.583,11.592,11.368,11.483,21357,0
2005-11-02,11.475,11.475,11.307,11.359,29788,0
2005-11-03,11.4,11.492,11.368,11.492,6261,0
2005-11-04,11.452,11.483,11.315,11.444,21357,0
2005-11-07,11.436,11.436,11.368,11.429,6802,0
2005-11-08,11.429,11.475,11.273,11.4,20673,0
2005-11-09,11.291,11.345,11.194,11.267,16325,0
2005-11-10,11.26,11.26,11.152,11.215,24897,0
2005-11-11,11.229,11.229,11.157,11.187,6670,0
2005-11-14,11.187,11.273,11.152,11.215,31561,0
2005-11-15,11.236,11.291,11.152,11.267,32103,0
2005-11-16,11.194,11.273,11.187,11.26,11833,0
2005-11-17,11.221,11.273,11.116,11.215,19452,0
2005-11-18,11.236,11.252,11.116,11.221,24897,0
2005-11-21,11.252,11.273,11.116,11.172,16598,0
2005-11-22,11.172,11.323,11.145,11.323,23531,0
2005-11-23,11.215,11.422,11.215,11.422,14691,0
2005-11-25,11.422,11.46,11.408,11.46,10885,0
2005-11-28,11.46,11.46,11.345,11.359,9520,0
2005-11-29,11.329,11.337,11.291,11.291,8572,0
2005-11-30,11.368,11.368,11.078,11.178,46662,0
2005-12-01,11.215,11.229,11.152,11.187,13200,0
2005-12-02,11.178,11.229,11.178,11.178,35917,0
2005-12-05,11.178,11.215,11.178,11.201,7885,0
2005-12-06,11.145,11.187,11.145,11.178,8030,0
2005-12-07,11.11,11.166,11.11,11.152,14964,0
2005-12-08,11.131,11.145,11.11,11.116,10063,0
2005-12-09,11.086,11.172,11.047,11.102,15510,0
2005-12-12,11.093,11.093,11.007,11.022,9661,0
2005-12-13,10.991,10.999,10.962,10.962,18633,0
2005-12-14,10.923,10.962,10.877,10.955,33333,0
2005-12-15,10.9,10.955,10.746,10.777,23124,0
2005-12-16,10.754,10.77,10.679,10.746,35783,0
2005-12-19,10.698,10.93,10.698,10.877,54824,0
2005-12-20,10.823,11.172,10.823,11.116,40676,0
2005-12-21,11.157,11.21,10.999,11.102,33191,0
2005-12-22,11.11,11.138,10.977,11.022,19590,0
2005-12-23,11.069,11.078,11.015,11.015,2723,0
2005-12-27,10.983,11.215,10.968,11.21,45298,0
2005-12-28,11.145,11.368,11.145,11.267,24757,0
2005-12-29,11.221,11.315,11.221,11.315,12645,0
2005-12-30,11.307,11.4,11.291,11.4,10748,0
2006-01-03,11.298,11.468,11.298,11.46,8707,0
2006-01-04,11.436,11.505,11.307,11.353,5850,0
2006-01-05,11.475,11.57,11.368,11.519,6670,0
2006-01-06,11.475,11.541,11.416,11.444,4354,0
2006-01-09,11.375,11.422,11.21,11.21,39859,0
2006-01-10,11.215,11.323,11.215,11.273,13607,0
2006-01-11,11.229,11.359,11.229,11.353,6802,0
2006-01-12,11.345,11.452,11.345,11.368,10200,0
2006-01-13,11.353,11.475,11.345,11.468,7885,0
2006-01-17,11.475,11.682,11.468,11.513,22720,0
2006-01-18,11.513,11.805,11.513,11.718,24486,0
2006-01-19,11.732,11.732,11.645,11.659,11700,0
2006-01-20,11.765,11.765,11.556,11.659,25584,0
2006-01-23,11.689,11.689,11.475,11.475,17277,0
2006-01-24,11.499,11.577,11.483,11.483,6389,0
2006-01-25,11.475,11.475,11.337,11.468,15639,0
2006-01-26,11.475,11.527,11.252,11.368,20003,0
2006-01-27,11.368,11.393,11.282,11.329,21898,0
2006-01-30,11.298,11.298,11.194,11.215,22041,0
2006-01-31,11.201,11.243,11.194,11.221,16325,0
2006-02-01,11.194,11.243,11.194,11.243,12916,0
2006-02-02,11.201,11.282,11.194,11.252,7071,0
2006-02-03,11.436,11.436,11.252,11.436,13200,0
2006-02-06,11.353,11.353,11.221,11.236,29655,0
2006-02-07,11.252,11.513,11.252,11.26,22991,0
2006-02-08,11.26,11.291,11.221,11.273,15370,0
2006-02-09,11.229,11.386,11.194,11.375,30479,0
2006-02-10,11.298,11.345,11.267,11.291,18913,0
2006-02-13,11.291,11.291,11.194,11.21,25028,0
2006-02-14,11.187,11.215,11.102,11.166,33191,0
2006-02-15,11.178,11.201,11.131,11.157,43938,0
2006-02-16,11.138,11.291,11.138,11.291,29114,0
2006-02-17,11.323,11.323,11.116,11.157,34281,0
2006-02-21,11.221,11.307,11.194,11.307,15783,0
2006-02-22,11.252,11.298,11.221,11.26,16051,0
2006-02-23,11.252,11.307,11.152,11.298,22991,0
2006-02-24,11.252,11.315,11.215,11.298,12916,0
2006-02-27,11.229,11.359,11.229,11.359,29384,0
2006-02-28,11.345,11.375,11.267,11.267,22720,0
2006-03-01,11.201,11.291,11.187,11.273,11568,0
2006-03-02,11.307,11.307,11.229,11.229,11295,0
2006-03-03,11.215,11.282,11.21,11.236,20673,0
2006-03-06,11.243,11.273,11.187,11.273,18093,0
2006-03-07,11.215,11.215,10.983,11.069,38226,0
2006-03-08,11.123,11.166,11.015,11.028,19728,0
2006-03-09,11.093,11.172,11.054,11.152,19861,0
2006-03-10,11.172,11.172,11.11,11.138,7071,0
2006-03-13,11.152,11.157,11.078,11.086,12916,0
2006-03-14,11.145,11.157,11.102,11.157,18499,0
2006-03-15,11.157,11.252,11.157,11.178,29114,0
2006-03-16,11.307,11.323,11.298,11.315,23940,0
2006-03-17,11.323,11.337,11.215,11.337,17003,0
2006-03-20,11.353,11.386,11.298,11.298,26934,0
2006-03-21,11.329,11.483,11.267,11.386,50331,0
2006-03-22,11.4,11.57,11.345,11.375,28162,0
2006-03-23,11.422,11.422,11.215,11.381,21224,0
2006-03-24,11.386,11.386,11.187,11.307,25708,0
2006-03-27,11.229,11.315,11.11,11.11,23940,0
2006-03-28,11.252,11.436,11.157,11.215,39859,0
2006-03-29,11.323,11.337,10.999,11.054,50057,0
2006-03-30,11.123,11.166,10.962,10.991,33468,0
2006-03-31,11.028,11.166,11.028,11.078,26389,0
2006-04-03,11.178,11.252,11.11,11.252,32786,0
2006-04-04,11.291,11.468,11.123,11.21,12514,0
2006-04-05,11.236,11.475,11.194,11.452,16598,0
2006-04-06,11.46,11.519,11.4,11.492,25301,0
2006-04-07,11.499,11.499,11.4,11.46,34964,0
2006-04-10,11.475,11.492,11.375,11.46,35373,0
2006-04-11,11.46,11.468,11.345,11.4,16598,0
2006-04-12,11.337,11.393,11.152,11.229,17684,0
2006-04-13,11.267,11.267,11.152,11.252,32786,0
2006-04-17,11.26,11.26,11.11,11.229,23124,0
2006-04-18,11.26,11.267,11.166,11.267,38357,0
2006-04-19,11.267,11.315,11.116,11.252,42574,0
2006-04-20,11.323,11.323,11.201,11.282,16598,0
2006-04-21,11.329,11.329,11.187,11.26,32649,0
2006-04-24,11.315,11.315,11.178,11.201,20265,0
2006-04-25,11.243,11.243,11.131,11.178,18779,0
2006-04-26,11.145,11.21,11.123,11.21,7210,0
2006-04-27,11.236,11.236,11.131,11.215,17003,0
2006-04-28,11.243,11.243,11.178,11.236,17957,0
2006-05-01,11.243,11.252,11.123,11.178,13607,0
2006-05-02,11.229,11.229,11.047,11.131,19452,0
2006-05-03,11.034,11.131,11.007,11.047,13326,0
2006-05-04,11.086,11.178,11.028,11.047,14559,0
2006-05-05,10.977,11.054,10.962,11.04,17684,0
2006-05-08,11.102,11.11,10.968,11.062,10063,0
2006-05-09,11.102,11.11,10.983,11.078,38357,0
2006-05-10,11.102,11.131,10.991,11.028,9794,0
2006-05-11,11.102,11.11,10.968,10.968,23531,0
2006-05-12,11.04,11.086,10.9,11.015,26252,0
2006-05-15,11.022,11.022,10.857,10.908,15510,0
2006-05-16,10.977,11.007,10.938,10.968,20003,0
2006-05-17,11.04,11.062,10.793,10.877,29519,0
2006-05-18,10.946,10.955,10.837,10.93,20003,0
2006-05-19,10.999,10.999,10.877,10.946,35637,0
2006-05-22,11.022,11.022,10.9,10.991,13200,0
2006-05-23,11.062,11.062,10.946,10.991,26389,0
2006-05-24,10.983,11.022,10.869,10.869,17957,0
2006-05-25,10.862,10.977,10.857,10.877,10475,0
2006-05-26,10.946,10.991,10.8,10.862,14008,0
2006-05-30,10.823,10.991,10.721,10.746,25708,0
2006-05-31,10.891,10.938,10.762,10.908,14559,0
2006-06-01,10.915,11.062,10.785,10.962,24757,0
2006-06-02,10.891,10.999,10.862,10.983,19452,0
2006-06-05,10.983,11.04,10.938,10.938,20673,0
2006-06-06,10.857,10.955,10.837,10.862,23940,0
2006-06-07,10.857,10.955,10.823,10.946,8978,0
2006-06-08,10.891,10.977,10.869,10.869,22720,0
2006-06-09,10.93,10.955,10.837,10.923,11156,0
2006-06-12,10.908,10.968,10.852,10.955,6261,0
2006-06-13,10.999,11.04,10.862,10.862,14964,0
2006-06-14,10.93,10.962,10.823,10.829,36730,0
2006-06-15,10.891,10.999,10.793,10.915,20136,0
2006-06-16,10.955,10.955,10.891,10.946,11568,0
2006-06-19,10.962,10.962,10.883,10.9,12645,0
2006-06-20,10.946,10.962,10.883,10.891,13468,0
2006-06-21,10.891,11.054,10.891,10.962,26389,0
2006-06-22,10.962,10.962,10.891,10.908,17957,0
2006-06-23,10.908,10.908,10.845,10.857,9930,0
2006-06-26,10.93,10.962,10.601,10.686,39046,0
2006-06-27,10.66,10.737,10.66,10.666,19314,0
2006-06-28,10.679,10.785,10.679,10.785,24757,0
2006-06-29,10.808,10.823,10.66,10.785,9251,0
2006-06-30,10.785,10.793,10.679,10.785,7349,0
2006-07-03,10.712,10.815,10.712,10.808,2994,0
2006-07-05,10.762,10.823,10.729,10.785,12645,0
2006-07-06,10.815,10.962,10.762,10.877,32649,0
2006-07-07,10.923,10.923,10.721,10.754,11568,0
2006-07-10,10.754,10.823,10.754,10.815,9113,0
2006-07-11,10.77,10.852,10.754,10.852,18093,0
2006-07-12,10.852,10.908,10.785,10.877,10200,0
2006-07-13,10.815,10.857,10.762,10.823,16462,0
2006-07-14,10.883,10.891,10.8,10.877,23810,0
2006-07-17,10.9,10.946,10.862,10.923,48300,0
2006-07-18,10.883,10.962,10.877,10.955,33872,0
2006-07-19,10.946,10.962,10.891,10.962,31017,0
2006-07-20,10.962,11.298,10.915,11.11,66250,0
2006-07-21,11.093,11.215,10.977,11.178,45573,0
2006-07-24,11.298,11.298,11.152,11.178,17957,0
2006-07-25,11.252,11.368,11.034,11.11,27069,0
2006-07-26,11.166,11.166,11.034,11.138,18227,0
2006-07-27,11.166,11.267,11.166,11.267,7477,0
2006-07-28,11.315,11.375,11.267,11.368,9520,0
2006-07-31,11.273,11.422,11.178,11.26,25171,0
2006-08-01,11.282,11.323,11.116,11.116,43398,0
2006-08-02,11.11,11.145,11.062,11.093,26531,0
2006-08-03,11.116,11.116,10.946,11.04,39318,0
2006-08-04,11.093,11.215,11.078,11.086,30742,0
2006-08-07,11.131,11.178,10.962,10.977,28297,0
2006-08-08,11.034,11.102,11.022,11.102,14153,0
2006-08-09,11.138,11.178,11.116,11.178,15639,0
2006-08-10,11.236,11.291,11.21,11.236,20003,0
2006-08-11,11.329,11.4,11.329,11.381,25985,0
2006-08-14,11.329,11.4,11.291,11.4,16598,0
2006-08-15,11.519,11.527,11.436,11.527,59591,0
2006-08-16,11.534,11.534,11.375,11.429,48565,0
2006-08-17,11.527,11.549,11.252,11.386,36865,0
2006-08-18,11.4,11.4,11.386,11.4,25985,0
2006-08-21,11.475,11.549,11.408,11.475,30198,0
2006-08-22,11.4,11.492,11.4,11.475,28433,0
2006-08-23,11.436,11.475,11.273,11.422,36865,0
2006-08-24,11.422,11.429,11.381,11.381,22991,0
2006-08-25,11.381,11.393,11.368,11.393,20003,0
2006-08-28,11.4,11.513,11.375,11.436,30479,0
2006-08-29,11.444,11.46,11.243,11.368,34415,0
2006-08-30,11.393,11.4,11.291,11.381,26803,0
2006-08-31,11.386,11.393,11.337,11.375,35917,0
2006-09-01,11.386,11.452,11.386,11.452,22720,0
2006-09-05,11.519,11.534,11.499,11.534,26252,0
2006-09-06,11.513,11.534,11.368,11.513,25849,0
2006-09-07,11.436,11.659,11.4,11.583,39046,0
2006-09-08,11.583,11.732,11.583,11.732,47608,0
2006-09-11,11.805,11.805,11.583,11.636,20136,0
2006-09-12,11.606,11.765,11.599,11.765,28023,0
2006-09-13,11.765,11.765,11.636,11.682,15370,0
2006-09-14,11.565,11.765,11.549,11.62,34415,0
2006-09-15,11.592,11.71,11.583,11.611,15783,0
2006-09-18,11.659,11.697,11.653,11.668,13881,0
2006-09-19,11.676,11.697,11.62,11.682,27213,0
2006-09-20,11.653,11.844,11.645,11.789,28978,0
2006-09-21,11.813,11.836,11.765,11.797,16868,0
2006-09-22,11.805,11.805,11.744,11.744,6389,0
2006-09-25,11.71,11.821,11.62,11.725,24897,0
2006-09-26,11.736,11.765,11.689,11.689,9251,0
2006-09-27,11.718,11.749,11.697,11.732,9661,0
2006-09-28,11.749,11.758,11.718,11.718,10343,0
2006-09-29,11.71,11.744,11.71,11.744,38644,0
2006-10-02,11.718,11.805,11.704,11.805,20673,0
2006-10-03,11.781,11.805,11.645,11.697,51557,0
2006-10-04,11.62,11.689,11.62,11.682,21766,0
2006-10-05,11.689,11.697,11.583,11.653,12384,0
2006-10-06,11.653,11.653,11.381,11.381,72234,0
2006-10-09,11.408,11.519,11.408,11.492,26252,0
2006-10-10,11.499,11.599,11.499,11.505,21494,0
2006-10-11,11.534,11.611,11.46,11.549,15783,0
2006-10-12,11.519,11.599,11.513,11.583,11295,0
2006-10-13,11.583,11.592,11.541,11.583,8707,0
2006-10-16,11.519,11.583,11.519,11.57,20818,0
2006-10-17,11.583,11.592,11.549,11.583,28978,0
2006-10-18,11.583,11.592,11.549,11.549,11568,0
2006-10-19,11.583,11.599,11.4,11.46,33333,0
2006-10-20,11.499,11.534,11.475,11.475,19044,0
2006-10-23,11.549,11.577,11.475,11.492,22306,0
2006-10-24,11.534,11.583,11.534,11.583,7885,0
2006-10-25,11.583,11.592,11.492,11.513,9520,0
2006-10-26,11.483,11.583,11.483,11.513,20265,0
2006-10-27,11.513,11.549,11.408,11.422,22991,0
2006-10-30,11.452,11.549,11.452,11.492,27615,0
2006-10-31,11.513,11.583,11.513,11.565,12916,0
2006-11-01,11.513,11.565,11.513,11.565,10343,0
2006-11-02,11.592,11.599,11.57,11.583,12792,0
2006-11-03,11.534,11.565,11.519,11.534,11295,0
2006-11-06,11.475,11.583,11.345,11.513,16051,0
2006-11-07,11.541,11.57,11.519,11.519,2852,0
2006-11-08,11.549,11.583,11.505,11.583,7885,0
2006-11-09,11.592,11.599,11.565,11.599,6937,0
2006-11-10,11.599,11.606,11.592,11.599,17823,0
2006-11-13,11.599,11.676,11.599,11.611,14691,0
2006-11-14,11.611,11.682,11.611,11.659,17141,0
2006-11-15,11.628,11.682,11.628,11.645,15234,0
2006-11-16,11.62,11.682,11.62,11.653,23671,0
2006-11-17,11.62,11.697,11.62,11.697,18913,0
2006-11-20,11.697,11.744,11.697,11.704,12108,0
2006-11-21,11.697,11.749,11.697,11.725,15783,0
2006-11-22,11.71,11.797,11.71,11.789,11568,0
2006-11-24,11.758,11.797,11.758,11.789,5850,0
2006-11-27,11.704,11.744,11.668,11.697,14423,0
2006-11-28,11.704,11.736,11.668,11.736,16868,0
2006-11-29,11.71,11.749,11.71,11.744,7755,0
2006-11-30,11.781,11.797,11.773,11.773,12384,0
2006-12-01,11.71,11.805,11.71,11.805,8707,0
2006-12-04,11.749,11.828,11.749,11.821,12108,0
2006-12-05,11.773,11.821,11.773,11.813,22041,0
2006-12-06,11.71,11.797,11.71,11.797,3809,0
2006-12-07,11.813,11.813,11.749,11.765,8572,0
2006-12-08,11.725,11.758,11.636,11.636,10200,0
2006-12-11,11.659,11.725,11.659,11.659,11976,0
2006-12-12,11.682,11.732,11.636,11.697,23403,0
2006-12-13,11.71,11.765,11.697,11.697,12108,0
2006-12-14,11.606,11.744,11.606,11.697,21494,0
2006-12-15,11.718,11.813,11.718,11.744,13607,0
2006-12-18,11.744,11.789,11.676,11.749,19452,0
2006-12-19,11.805,11.813,11.765,11.805,13200,0
2006-12-20,11.813,11.828,11.697,11.697,16868,0
2006-12-21,11.789,11.828,11.668,11.676,17003,0
2006-12-22,11.697,11.805,11.697,11.805,5033,0
2006-12-26,11.821,11.828,11.732,11.736,6389,0
2006-12-27,11.805,11.821,11.628,11.653,17003,0
2006-12-28,11.636,11.71,11.636,11.636,83665,0
2006-12-29,11.71,11.71,11.57,11.636,10885,0
2007-01-03,11.556,11.805,11.549,11.682,13881,0
2007-01-04,11.659,11.725,11.659,11.659,3666,0
2007-01-05,11.71,11.71,11.505,11.519,19728,0
2007-01-08,11.583,11.611,11.549,11.565,9385,0
2007-01-09,11.565,11.611,11.541,11.592,14423,0
2007-01-10,11.599,11.599,11.534,11.534,4902,0
2007-01-11,11.534,11.653,11.534,11.653,13607,0
2007-01-12,11.565,11.659,11.565,11.653,6937,0
2007-01-16,11.583,11.828,11.583,11.628,25301,0
2007-01-17,11.653,11.732,11.653,11.718,11019,0
2007-01-18,11.659,11.718,11.62,11.718,19452,0
2007-01-19,11.718,11.725,11.636,11.689,2584,0
2007-01-22,11.736,11.736,11.659,11.697,12645,0
2007-01-23,11.682,11.736,11.682,11.704,4757,0
2007-01-24,11.697,11.697,11.668,11.676,10748,0
2007-01-25,11.645,11.689,11.628,11.645,7071,0
2007-01-26,11.583,11.668,11.583,11.659,7477,0
2007-01-29,11.659,11.736,11.659,11.659,9661,0
2007-01-30,11.636,11.71,11.628,11.689,8030,0
2007-01-31,11.659,11.725,11.645,11.725,6532,0
2007-02-01,11.697,11.732,11.659,11.732,9794,0
2007-02-02,11.682,11.718,11.682,11.71,8434,0
2007-02-05,11.676,11.744,11.668,11.736,9251,0
2007-02-06,11.676,11.744,11.676,11.744,23531,0
2007-02-07,11.689,11.765,11.689,11.736,3135,0
2007-02-08,11.71,11.732,11.697,11.732,12514,0
2007-02-09,11.697,11.704,11.659,11.697,16868,0
2007-02-12,11.659,11.765,11.62,11.758,8297,0
2007-02-13,11.653,11.718,11.599,11.636,13734,0
2007-02-14,11.628,11.725,11.628,11.645,6677,0
2007-02-15,11.645,11.71,11.636,11.645,9930,0
2007-02-16,11.653,11.749,11.645,11.732,11295,0
2007-02-20,11.749,11.844,11.749,11.805,12514,0
2007-02-21,11.765,11.844,11.765,11.836,11156,0
2007-02-22,11.805,11.953,11.789,11.919,19452,0
2007-02-23,11.894,11.894,11.844,11.85,14964,0
2007-02-26,11.903,12.021,11.813,11.836,9930,0
2007-02-27,11.821,12.04,11.732,11.888,18779,0
2007-02-28,11.888,11.993,11.844,11.894,16598,0
2007-03-01,11.85,12.174,11.773,11.938,18913,0
2007-03-02,11.938,11.938,11.805,11.872,13468,0
2007-03-05,11.888,11.993,11.881,11.881,15370,0
2007-03-06,11.881,11.953,11.732,11.881,21082,0
2007-03-07,11.789,11.805,11.682,11.805,10343,0
2007-03-08,11.773,11.881,11.773,11.881,6261,0
2007-03-09,11.844,11.919,11.844,11.872,6389,0
2007-03-12,11.858,11.993,11.858,11.993,3540,0
2007-03-13,11.881,11.953,11.821,11.858,10475,0
2007-03-14,11.844,11.912,11.828,11.881,5719,0
2007-03-15,11.881,11.919,11.781,11.858,10063,0
2007-03-16,11.894,11.993,11.881,11.919,10885,0
2007-03-19,11.959,11.969,11.789,11.894,16189,0
2007-03-20,11.919,11.919,11.744,11.894,16189,0
2007-03-21,11.844,11.953,11.805,11.894,20003,0
2007-03-22,11.945,11.953,11.821,11.872,13734,0
2007-03-23,11.872,11.872,11.836,11.844,6389,0
2007-03-26,11.865,11.881,11.805,11.828,9385,0
2007-03-27,11.789,11.858,11.789,11.828,7210,0
2007-03-28,11.805,11.821,11.765,11.805,12384,0
2007-03-29,11.765,11.828,11.749,11.805,10200,0
2007-03-30,11.781,11.865,11.781,11.836,8162,0
2007-04-02,11.821,11.881,11.805,11.844,9385,0
2007-04-03,11.813,11.844,11.813,11.821,8434,0
2007-04-04,11.789,11.813,11.765,11.813,24897,0
2007-04-05,11.765,11.865,11.765,11.789,14691,0
2007-04-09,11.765,11.781,11.765,11.773,13468,0
2007-04-10,11.758,11.765,11.732,11.758,12241,0
2007-04-11,11.744,11.821,11.744,11.765,19314,0
2007-04-12,11.758,11.797,11.697,11.758,18633,0
2007-04-13,11.797,11.836,11.758,11.836,9930,0
2007-04-16,11.836,11.836,11.765,11.813,5445,0
2007-04-17,11.836,11.872,11.805,11.872,20265,0
2007-04-18,11.797,11.894,11.797,11.894,17823,0
2007-04-19,11.821,11.919,11.821,11.836,8434,0
2007-04-20,11.805,11.828,11.765,11.789,7885,0
2007-04-23,11.765,11.881,11.765,11.836,13056,0
2007-04-24,11.805,11.872,11.805,11.821,7619,0
2007-04-25,11.789,11.836,11.781,11.836,10343,0
2007-04-26,11.821,11.836,11.789,11.821,4757,0
2007-04-27,11.821,11.858,11.813,11.813,9113,0
2007-04-30,11.765,11.881,11.732,11.865,39046,0
2007-05-01,11.789,11.821,11.765,11.797,14691,0
2007-05-02,11.749,11.821,11.736,11.758,13200,0
2007-05-03,11.765,11.821,11.765,11.781,7755,0
2007-05-04,11.765,11.813,11.765,11.813,4485,0
2007-05-07,11.781,11.85,11.765,11.844,7619,0
2007-05-08,11.881,11.881,11.836,11.872,9385,0
2007-05-09,11.797,11.881,11.797,11.836,7210,0
2007-05-10,11.805,11.844,11.805,11.805,5574,0
2007-05-11,11.781,11.872,11.781,11.813,10475,0
2007-05-14,11.789,11.789,11.749,11.765,23940,0
2007-05-15,11.736,11.789,11.697,11.725,26803,0
2007-05-16,11.71,11.789,11.71,11.765,8434,0
2007-05-17,11.732,11.881,11.732,11.828,13734,0
2007-05-18,11.749,11.789,11.732,11.736,7349,0
2007-05-21,11.732,11.773,11.583,11.645,43398,0
2007-05-22,11.583,11.645,11.483,11.556,20543,0
2007-05-23,11.556,11.57,11.519,11.549,8842,0
2007-05-24,11.475,11.534,11.475,11.483,9794,0
2007-05-25,11.408,11.468,11.368,11.436,17003,0
2007-05-29,11.46,11.475,11.422,11.444,9930,0
2007-05-30,11.408,11.513,11.4,11.416,23671,0
2007-05-31,11.416,11.628,11.416,11.541,49927,0
2007-06-01,11.505,11.62,11.505,11.583,13734,0
2007-06-04,11.513,11.953,11.475,11.606,37411,0
2007-06-05,11.519,11.599,11.513,11.519,24082,0
2007-06-06,11.422,11.541,11.422,11.492,19861,0
2007-06-07,11.46,11.519,11.46,11.468,26658,0
2007-06-08,11.393,11.505,11.393,11.4,20673,0
2007-06-11,11.386,11.483,11.337,11.436,21224,0
2007-06-12,11.381,11.408,11.329,11.337,11833,0
2007-06-13,11.323,11.416,11.323,11.408,5980,0
2007-06-14,11.368,11.475,11.345,11.353,15915,0
2007-06-15,11.337,11.436,11.329,11.359,24486,0
2007-06-18,11.368,11.429,11.345,11.353,11833,0
2007-06-19,11.329,11.541,11.329,11.468,32103,0
2007-06-20,11.468,11.606,11.393,11.393,22448,0
2007-06-21,11.393,11.534,11.393,11.393,20265,0
2007-06-22,11.46,11.758,11.4,11.611,114412,0
2007-06-25,11.62,11.62,11.519,11.534,67339,0
2007-06-26,11.527,11.534,11.416,11.416,36459,0
2007-06-27,11.436,11.492,11.4,11.4,14008,0
2007-06-28,11.4,11.549,11.4,11.505,64346,0
2007-06-29,11.475,11.57,11.46,11.483,28839,0
2007-07-02,11.444,11.541,11.436,11.436,44621,0
2007-07-03,11.381,11.483,11.381,11.475,8842,0
2007-07-05,11.4,11.534,11.4,11.444,11833,0
2007-07-06,11.4,11.527,11.4,11.475,9520,0
2007-07-09,11.408,11.475,11.408,11.444,7885,0
2007-07-10,11.408,11.452,11.359,11.381,31561,0
2007-07-11,11.4,11.628,11.4,11.505,21632,0
2007-07-12,11.436,11.505,11.408,11.505,5169,0
2007-07-13,11.444,11.541,11.416,11.475,6802,0
2007-07-16,11.393,11.468,11.353,11.386,10885,0
2007-07-17,11.408,11.475,11.337,11.468,20408,0
2007-07-18,11.416,11.513,11.345,11.359,18093,0
2007-07-19,11.298,11.519,11.298,11.519,19452,0
2007-07-20,11.393,11.513,11.368,11.368,12645,0
2007-07-23,11.436,11.436,11.337,11.337,7755,0
2007-07-24,11.291,11.368,11.291,11.329,7755,0
2007-07-25,11.329,11.386,11.329,11.375,1772,0
2007-07-26,11.329,11.329,11.034,11.047,21494,0
2007-07-27,11.062,11.26,11.04,11.093,27069,0
2007-07-30,11.069,11.145,11.04,11.054,3666,0
2007-07-31,11.093,11.236,11.093,11.187,9520,0
2007-08-01,11.102,11.178,10.5,10.946,74818,0
2007-08-02,10.9,11.04,10.9,11.028,11976,0
2007-08-03,10.968,11.131,10.968,10.991,18227,0
2007-08-06,10.962,11.04,10.962,11.028,17684,0
2007-08-07,10.962,11.102,10.962,11.034,11427,0
2007-08-08,10.999,11.11,10.999,11.102,6389,0
2007-08-09,11.054,11.086,11.007,11.034,29114,0
2007-08-10,11.028,11.034,10.93,10.962,29247,0
2007-08-13,10.823,10.991,10.823,10.946,34147,0
2007-08-14,10.977,10.977,10.8,10.837,30070,0
2007-08-15,10.808,10.891,10.666,10.673,45983,0
2007-08-16,10.578,10.66,10.094,10.354,59857,0
2007-08-17,10.338,10.609,10.338,10.609,29519,0
2007-08-20,10.705,10.991,10.705,10.883,11295,0
2007-08-21,10.883,11.054,10.883,11.054,8842,0
2007-08-22,11.116,11.138,11.078,11.116,10475,0
2007-08-23,11.131,11.215,11.123,11.123,19861,0
2007-08-24,11.069,11.215,11.069,11.152,7210,0
2007-08-27,11.215,11.291,11.11,11.291,9661,0
2007-08-28,11.215,11.267,11.187,11.215,9661,0
2007-08-29,11.273,11.323,11.034,11.131,15915,0
2007-08-30,11.123,11.21,11.123,11.178,6126,0
2007-08-31,11.138,11.329,11.138,11.329,6802,0
2007-09-04,11.353,11.519,11.353,11.468,4757,0
2007-09-05,11.267,11.475,11.26,11.416,8162,0
2007-09-06,11.386,11.468,11.337,11.375,7210,0
2007-09-07,11.368,11.565,11.368,11.475,12916,0
2007-09-10,11.345,11.527,11.345,11.468,19314,0
2007-09-11,11.436,11.606,11.429,11.606,12792,0
2007-09-12,11.386,11.534,11.386,11.505,16462,0
2007-09-13,11.505,11.505,11.359,11.468,14691,0
2007-09-14,11.468,11.468,11.329,11.329,8162,0
2007-09-17,11.236,11.359,11.236,11.252,14831,0
2007-09-18,11.229,11.393,11.152,11.298,31291,0
2007-09-19,11.416,11.468,11.267,11.4,41351,0
2007-09-20,11.429,11.599,11.323,11.381,34147,0
2007-09-21,11.393,11.549,11.353,11.475,31699,0
2007-09-24,11.4,11.606,11.172,11.298,37279,0
2007-09-25,11.329,11.393,11.26,11.26,14559,0
2007-09-26,11.26,11.329,11.221,11.26,6937,0
2007-09-27,11.201,11.375,11.201,11.243,16325,0
2007-09-28,11.187,11.329,11.187,11.201,16734,0
2007-10-01,11.215,11.368,11.215,11.323,8978,0
2007-10-02,11.252,11.393,11.252,11.307,5169,0
2007-10-03,11.282,11.429,11.221,11.408,10885,0
2007-10-04,11.408,11.408,11.229,11.298,14559,0
2007-10-05,11.221,11.736,11.221,11.492,21632,0
2007-10-08,11.46,11.577,11.416,11.452,5169,0
2007-10-09,11.386,11.606,11.323,11.505,13468,0
2007-10-10,11.429,11.483,11.4,11.4,12645,0
2007-10-11,11.534,11.534,11.172,11.229,23124,0
2007-10-12,11.26,11.323,11.26,11.315,5306,0
2007-10-15,11.329,11.329,11.093,11.123,22851,0
2007-10-16,11.194,11.243,11.131,11.138,6126,0
2007-10-17,11.131,11.21,11.047,11.166,12108,0
2007-10-18,11.093,11.282,11.093,11.21,9794,0
2007-10-19,11.252,11.26,11.11,11.116,21082,0
2007-10-22,11.015,11.215,11.015,11.123,22041,0
2007-10-23,11.116,11.267,11.116,11.21,20673,0
2007-10-24,11.152,11.359,11.152,11.187,27342,0
2007-10-25,11.194,11.291,11.11,11.152,17684,0
2007-10-26,11.215,11.291,11.138,11.252,18227,0
2007-10-29,11.21,11.329,11.178,11.187,28978,0
2007-10-30,11.187,11.215,11.102,11.123,9385,0
2007-10-31,11.178,11.592,11.078,11.307,116857,0
2007-11-01,11.291,11.307,11.215,11.282,21898,0
2007-11-02,11.282,11.307,11.243,11.298,16325,0
2007-11-05,11.04,11.267,11.04,11.21,20267,0
2007-11-06,11.21,11.21,11.123,11.145,8572,0
2007-11-07,11.078,11.157,11.069,11.078,9520,0
2007-11-08,11.123,11.123,10.891,11.054,20136,0
2007-11-09,10.983,11.123,10.983,11.123,6389,0
2007-11-12,11.047,11.145,11.047,11.116,2994,0
2007-11-13,11.047,11.215,11.047,11.145,11976,0
2007-11-14,11.123,11.194,11.078,11.078,36459,0
2007-11-15,11.069,11.145,11.034,11.034,5850,0
2007-11-16,11.047,11.093,11.034,11.034,8434,0
2007-11-19,11.04,11.11,11.04,11.086,3476,0
2007-11-20,11.11,11.138,11.078,11.138,9385,0
2007-11-21,11.145,11.353,10.908,10.908,12241,0
2007-11-23,11.157,11.187,11.116,11.116,5850,0
2007-11-26,11.21,11.353,11.178,11.194,27069,0
2007-11-27,11.102,11.323,11.102,11.201,20139,0
2007-11-28,11.166,11.236,11.054,11.093,19044,0
2007-11-29,11.069,11.172,11.047,11.172,93459,0
2007-11-30,11.145,11.187,11.11,11.166,10609,0
2007-12-03,11.11,11.243,11.11,11.243,12792,0
2007-12-04,11.166,11.315,11.102,11.252,19590,0
2007-12-05,11.178,11.267,11.178,11.267,9385,0
2007-12-06,11.215,11.229,11.152,11.152,6532,0
2007-12-07,11.145,11.172,11.086,11.11,11295,0
2007-12-10,11.086,11.152,11.078,11.086,4757,0
2007-12-11,11.062,11.252,11.04,11.145,22175,0
2007-12-12,11.11,11.273,11.11,11.178,14008,0
2007-12-13,11.093,11.243,11.069,11.093,15783,0
2007-12-14,11.047,11.102,11.047,11.047,15915,0
2007-12-17,11.034,11.152,11.034,11.054,13734,0
2007-12-18,11.047,11.145,11.047,11.086,19728,0
2007-12-19,11.054,11.201,11.054,11.194,15100,0
2007-12-20,11.215,11.221,11.178,11.194,33741,0
2007-12-21,11.229,11.229,11.123,11.152,14285,0
2007-12-24,11.215,11.215,11.093,11.152,12384,0
2007-12-26,11.145,11.201,11.04,11.054,24622,0
2007-12-27,11.054,11.157,11.034,11.062,20408,0
2007-12-28,11.047,11.187,11.047,11.123,18633,0
2007-12-31,11.069,11.152,11.015,11.11,45524,0
2008-01-02,11.078,11.267,11.078,11.172,15234,0
2008-01-03,11.172,11.267,11.172,11.243,6937,0
2008-01-04,11.323,11.375,11.307,11.315,11976,0
2008-01-07,11.359,11.452,11.243,11.452,35917,0
2008-01-08,11.505,11.505,11.408,11.492,4216,0
2008-01-09,11.4,11.499,11.359,11.46,8572,0
2008-01-10,11.4,11.513,11.4,11.513,5980,0
2008-01-11,11.599,11.599,11.436,11.475,11568,0
2008-01-14,11.452,11.549,11.452,11.549,14423,0
2008-01-15,11.452,11.592,11.4,11.592,13607,0
2008-01-16,11.527,11.732,11.527,11.636,24213,0
2008-01-17,11.599,11.765,11.599,11.765,6937,0
2008-01-18,11.718,11.718,11.436,11.583,11427,0
2008-01-22,11.329,11.583,11.093,11.436,8162,0
2008-01-23,11.267,11.565,11.267,11.492,22581,0
2008-01-24,11.565,11.725,11.556,11.697,60945,0
2008-01-25,11.62,11.725,11.62,11.704,33872,0
2008-01-28,11.682,11.872,11.682,11.797,26678,0
2008-01-29,11.805,12.014,11.805,11.894,15783,0
2008-01-30,11.836,11.938,11.527,11.534,34415,0
2008-01-31,11.583,11.583,11.444,11.475,23265,0
2008-02-01,11.429,11.549,11.429,11.513,37136,0
2008-02-04,11.513,11.57,11.513,11.534,13607,0
2008-02-05,11.519,11.57,11.483,11.505,12792,0
2008-02-06,11.46,11.541,11.452,11.46,14153,0
2008-02-07,11.436,11.46,11.408,11.436,4485,0
2008-02-08,11.375,11.375,11.291,11.298,6937,0
2008-02-11,11.298,11.359,11.298,11.353,10343,0
2008-02-12,11.368,11.386,11.368,11.368,6389,0
2008-02-13,11.307,11.386,11.298,11.298,8842,0
2008-02-14,11.267,11.273,11.086,11.093,17684,0
2008-02-15,11.078,11.078,10.9,10.9,32649,0
2008-02-19,11.034,11.21,11.015,11.166,29930,0
2008-02-20,11.116,11.145,11.116,11.138,7107,0
2008-02-21,11.166,11.172,11.123,11.145,10343,0
2008-02-22,11.069,11.172,11.069,11.172,13888,0
2008-02-25,11.21,11.345,11.21,11.345,27483,0
2008-02-26,11.267,11.452,11.267,11.298,13881,0
2008-02-27,11.291,11.323,11.152,11.152,25301,0
2008-02-28,11.152,11.201,11.152,11.172,4757,0
2008-02-29,11.215,11.307,11.086,11.131,18913,0
2008-03-03,11.11,11.187,11.11,11.178,6126,0
2008-03-04,11.145,11.194,11.145,11.152,2994,0
2008-03-05,11.093,11.138,11.069,11.093,7885,0
2008-03-06,11.086,11.116,10.999,10.999,5169,0
2008-03-07,10.999,10.999,10.829,10.852,9794,0
2008-03-10,10.823,10.852,10.686,10.698,19861,0
2008-03-11,10.808,10.891,10.77,10.829,15510,0
2008-03-12,10.837,10.857,10.637,10.637,13326,0
2008-03-13,10.564,10.705,10.564,10.698,15234,0
2008-03-14,10.679,10.77,10.679,10.721,7885,0
2008-03-17,10.615,10.808,10.463,10.594,23265,0
2008-03-18,10.653,11.047,10.653,10.946,43326,0
2008-03-19,10.938,10.946,10.754,10.815,17003,0
2008-03-20,10.746,10.946,10.746,10.923,8297,0
2008-03-24,10.977,11.178,10.977,11.102,19728,0
2008-03-25,11.054,11.131,11.047,11.123,15370,0
2008-03-26,11.086,11.11,11.034,11.078,12108,0
2008-03-27,11.078,11.078,10.983,10.983,4757,0
2008-03-28,10.923,10.955,10.891,10.891,10885,0
2008-03-31,10.891,10.955,10.823,10.829,14559,0
2008-04-01,10.883,11.047,10.883,11.028,16868,0
2008-04-02,10.955,11.062,10.955,11.054,7619,0
2008-04-03,10.962,11.131,10.962,11.069,9385,0
2008-04-04,11.078,11.123,11.034,11.093,3255,0
2008-04-07,11.034,11.386,11.034,11.329,16734,0
2008-04-08,11.252,11.329,11.178,11.252,4126,0
2008-04-09,11.252,11.252,11.054,11.069,7755,0
2008-04-10,11.022,11.078,11.022,11.078,27483,0
2008-04-11,11.022,11.11,11.022,11.069,12108,0
2008-04-14,11.069,11.102,11.047,11.054,3135,0
2008-04-15,11.078,11.078,10.946,11.022,20947,0
2008-04-16,10.9,11.034,10.9,10.968,23831,0
2008-04-17,10.9,10.962,10.808,10.955,15325,0
2008-04-18,10.955,10.991,10.923,10.955,23124,0
2008-04-21,10.908,10.962,10.852,10.915,12167,0
2008-04-22,10.891,10.962,10.891,10.93,9651,0
2008-04-23,10.938,10.955,10.862,10.923,27293,0
2008-04-24,10.946,10.999,10.891,10.923,17277,0
2008-04-25,11.086,11.086,10.93,11.007,34147,0
2008-04-28,11.028,11.093,10.785,10.93,29723,0
2008-04-29,10.93,11.022,10.9,10.955,15504,0
2008-04-30,10.915,11.086,10.915,11.007,13627,0
2008-05-01,10.983,11.116,10.983,11.069,4216,0
2008-05-02,11.015,11.069,10.93,10.968,28994,0
2008-05-05,10.968,11.047,10.968,11.015,8631,0
2008-05-06,10.883,11.062,10.883,11.022,20687,0
2008-05-07,11.015,11.093,11.015,11.078,19967,0
2008-05-08,11.047,11.201,11.047,11.157,57703,0
2008-05-09,11.21,11.21,11.054,11.123,18369,0
2008-05-12,11.062,11.221,11.062,11.078,18977,0
2008-05-13,11.11,11.152,11.086,11.116,25403,0
2008-05-14,11.187,11.187,11.047,11.047,20603,0
2008-05-15,10.991,11.069,10.962,10.968,15258,0
2008-05-16,10.999,11.11,10.999,11.047,15376,0
2008-05-19,11.04,11.138,10.991,11.138,15538,0
2008-05-20,11.086,11.145,10.968,11.069,37693,0
2008-05-21,11.11,11.172,10.938,10.968,28379,0
2008-05-22,10.946,10.983,10.908,10.923,8834,0
2008-05-23,10.9,10.999,10.9,10.999,14248,0
2008-05-27,10.977,11.04,10.962,10.977,13217,0
2008-05-28,10.968,11.047,10.962,10.968,11199,0
2008-05-29,11.069,11.069,10.946,10.946,9145,0
2008-05-30,10.962,10.999,10.962,10.999,2568,0
2008-06-02,11.093,11.093,11.028,11.054,16189,0
2008-06-03,10.991,11.131,10.991,11.102,9135,0
2008-06-04,11.166,11.166,11.062,11.078,14348,0
2008-06-05,11.04,11.11,10.991,11.086,14237,0
2008-06-06,11.069,11.102,11.054,11.086,6163,0
2008-06-09,11.102,11.102,11.086,11.093,7210,0
2008-06-10,11.022,11.093,11.022,11.086,7489,0
2008-06-11,11.015,11.086,10.968,11.047,9604,0
2008-06-12,10.977,11.047,10.977,10.999,5794,0
2008-06-13,11.069,11.069,10.845,10.93,12645,0
2008-06-16,10.9,10.93,10.845,10.857,6835,0
2008-06-17,10.877,10.93,10.729,10.729,17513,0
2008-06-18,10.637,11.229,10.637,10.829,40431,0
2008-06-19,10.829,10.845,10.645,10.645,11620,0
2008-06-20,10.601,10.673,10.601,10.632,5787,0
2008-06-23,10.66,10.991,10.485,10.9,17848,0
2008-06-24,10.823,10.852,10.601,10.746,38625,0
2008-06-25,10.815,10.815,10.564,10.793,39096,0
2008-06-26,10.746,10.955,10.572,10.645,14364,0
2008-06-27,10.601,10.823,10.601,10.8,12875,0
2008-06-30,10.845,10.891,10.754,10.785,8065,0
2008-07-01,10.785,10.823,10.785,10.785,8353,0
2008-07-02,10.712,10.721,10.609,10.666,10819,0
2008-07-03,10.601,10.632,10.601,10.632,2042,0
2008-07-07,10.601,10.601,10.528,10.528,22346,0
2008-07-08,10.493,10.543,10.384,10.485,31699,0
2008-07-09,10.469,10.556,10.218,10.476,23440,0
2008-07-10,10.446,10.793,10.446,10.521,7860,0
2008-07-11,10.469,10.521,10.376,10.44,20498,0
2008-07-14,10.455,10.493,10.297,10.354,16179,0
2008-07-15,10.317,10.376,10.297,10.36,18176,0
2008-07-16,10.241,10.279,10.146,10.198,33811,0
2008-07-17,10.218,10.302,10.049,10.297,38220,0
2008-07-18,10.235,10.416,10.235,10.416,11152,0
2008-07-21,10.338,10.384,10.249,10.27,18092,0
2008-07-22,10.279,10.338,10.279,10.291,10748,0
2008-07-23,10.291,10.384,10.264,10.326,24676,0
2008-07-24,10.409,10.409,10.235,10.409,14739,0
2008-07-25,10.409,10.572,10.346,10.409,22690,0
2008-07-28,10.549,10.549,10.455,10.455,17155,0
2008-07-29,10.528,10.528,10.309,10.346,14002,0
2008-07-30,10.302,10.416,10.302,10.409,12916,0
2008-07-31,10.302,10.455,10.302,10.367,31930,0
2008-08-01,10.338,10.409,10.338,10.384,6749,0
2008-08-04,10.354,10.4,10.302,10.332,29376,0
2008-08-05,10.309,10.409,10.309,10.384,10063,0
2008-08-06,10.346,10.409,10.338,10.354,9438,0
2008-08-07,10.36,10.673,10.36,10.409,5176,0
2008-08-08,10.297,10.416,10.279,10.416,15446,0
2008-08-11,10.391,10.409,10.338,10.409,33306,0
2008-08-12,10.409,10.416,10.235,10.36,14853,0
2008-08-13,10.302,10.36,10.116,10.346,10511,0
2008-08-14,10.27,10.36,10.27,10.354,8554,0
2008-08-15,10.338,10.485,10.291,10.291,19785,0
2008-08-18,10.241,10.507,10.241,10.476,26046,0
2008-08-19,10.469,10.543,10.384,10.446,22872,0
2008-08-20,10.384,10.409,10.279,10.346,16642,0
2008-08-21,10.302,10.376,10.297,10.338,10777,0
2008-08-22,10.249,10.346,10.249,10.346,5620,0
2008-08-25,10.27,10.346,10.27,10.346,19050,0
2008-08-26,10.27,10.455,10.241,10.376,28624,0
2008-08-27,10.317,10.455,10.317,10.432,6670,0
2008-08-28,10.432,10.485,10.384,10.455,8971,0
2008-08-29,10.463,10.469,10.4,10.469,7247,0
2008-09-02,10.485,10.485,10.423,10.469,8918,0
2008-09-03,10.391,10.528,10.391,10.512,12770,0
2008-09-04,10.455,10.564,10.455,10.493,2526,0
2008-09-05,10.485,10.528,10.354,10.354,38644,0
2008-09-08,10.354,10.549,10.346,10.534,25035,0
2008-09-09,10.534,10.572,10.469,10.556,17206,0
2008-09-10,10.455,10.564,10.455,10.549,4762,0
2008-09-11,10.476,10.476,10.416,10.416,20432,0
2008-09-12,10.416,10.564,10.302,10.302,10499,0
2008-09-15,10.285,10.302,10.094,10.094,15819,0
2008-09-16,9.849,10.317,9.601,9.817,50252,0
2008-09-17,9.4514,10.086,9.3972,9.535,74038,0
2008-09-18,9.3972,9.789,9.3732,9.718,43685,0
2008-09-19,9.789,9.904,9.789,9.879,45289,0
2008-09-22,9.757,9.757,9.3972,9.4733,27992,0
2008-09-23,9.2312,9.2466,9.0052,9.2312,60696,0
2008-09-24,9.2101,9.3662,9.1733,9.2777,67602,0
2008-09-25,9.2101,9.3972,9.0733,9.3662,52720,0
2008-09-26,9.321,9.3522,8.8498,9.1368,45577,0
2008-09-29,9.0289,9.0508,8.4009,8.7703,34123,0
2008-09-30,8.9507,9.1733,8.8731,8.9665,54344,0
2008-10-01,8.6348,8.9507,8.6205,8.93,34695,0
2008-10-02,8.9357,9.616,8.9086,8.9665,28727,0
2008-10-03,8.916,9.4456,8.916,9.0733,33803,0
2008-10-06,9.0674,9.0805,7.8876,8.5431,27990,0
2008-10-07,8.4768,8.6954,8.4768,8.6123,49855,0
2008-10-08,7.9317,8.1895,7.8582,8.0711,43086,0
2008-10-09,8.1145,8.1145,7.2476,7.2476,50258,0
2008-10-10,6.0646,6.6159,5.6749,6.5785,84815,0
2008-10-13,6.5941,7.748,6.5941,7.748,35987,0
2008-10-14,8.1145,8.7703,8.1073,8.7703,47471,0
2008-10-15,8.5842,8.6205,7.8651,7.9317,29703,0
2008-10-16,7.9317,8.8425,7.9317,8.69,33299,0
2008-10-17,8.4009,8.5431,8.4009,8.5431,9987,0
2008-10-20,8.5842,9.1368,8.5842,9.1015,36721,0
2008-10-21,8.9507,9.1368,8.5842,8.8425,35129,0
2008-10-22,8.755,8.755,8.334,8.6818,26236,0
2008-10-23,8.6499,8.7331,8.4386,8.6584,30099,0
2008-10-24,8.4768,8.6584,8.2694,8.4386,14863,0
2008-10-27,8.5137,8.6052,8.2126,8.5352,58802,0
2008-10-28,8.4768,8.7119,8.4768,8.6954,38380,0
2008-10-29,8.6052,8.916,8.5137,8.916,24613,0
2008-10-30,8.8803,9.0289,8.334,8.958,93677,0
2008-10-31,8.9966,9.4812,8.9966,9.0459,50357,0
2008-11-03,9.503,9.503,8.7414,9.1089,29967,0
2008-11-04,9.1089,9.1233,8.69,8.9433,41130,0
2008-11-05,8.9433,9.0052,8.8498,8.9827,59137,0
2008-11-06,9.503,9.503,8.8425,8.8498,24254,0
2008-11-07,9.1368,9.503,8.7187,8.7937,18330,0
2008-11-10,8.5842,8.8803,8.5724,8.8567,26568,0
2008-11-11,8.8498,8.8731,8.7785,8.8731,14698,0
2008-11-12,8.7703,9.3297,8.755,8.755,30621,0
2008-11-13,8.6818,9.0127,8.4918,8.5137,33921,0
2008-11-14,8.4386,8.5494,8.2694,8.334,22275,0
2008-11-17,8.334,8.5137,8.334,8.416,29140,0
2008-11-18,8.5137,8.9086,8.3788,8.3866,22353,0
2008-11-19,8.5494,9.2466,8.1145,8.1525,22887,0
2008-11-20,7.748,8.3203,7.748,8.0415,44742,0
2008-11-21,7.9613,8.1819,7.6379,7.9317,48110,0
2008-11-24,8.0776,8.8425,8.0776,8.5137,20566,0
2008-11-25,8.4009,8.6954,8.4009,8.6205,33997,0
2008-11-26,8.6818,9.0508,8.6818,8.7703,17065,0
2008-11-28,8.9901,9.503,8.9901,9.2827,12432,0
2008-12-01,9.4654,9.4654,8.9827,9.2312,24276,0
2008-12-02,9.0674,9.321,8.916,9.0674,29235,0
2008-12-03,9.0674,9.2827,8.6954,9.0674,36879,0
2008-12-04,8.8073,9.3972,8.8073,9.321,28087,0
2008-12-05,9.2466,9.3972,8.7331,8.8498,57597,0
2008-12-08,8.8425,9.0674,8.6205,8.7251,44596,0
2008-12-09,8.7331,8.7331,8.4851,8.7251,26466,0
2008-12-10,8.8946,9.2101,8.7703,9.2101,21324,0
2008-12-11,9.0289,9.2466,9.0289,9.0733,18124,0
2008-12-12,9.1015,9.2101,8.9086,9.1513,11680,0
2008-12-15,9.1946,9.503,9.1946,9.3662,35508,0
2008-12-16,9.4654,9.511,9.321,9.3972,25974,0
2008-12-17,9.3367,9.63,9.1791,9.3443,106024,0
2008-12-18,9.572,9.659,9.2234,9.4456,88938,0
2008-12-19,9.69,9.733,9.2179,9.698,63981,0
2008-12-22,9.77,9.872,9.518,9.659,127327,0
2008-12-23,9.667,9.802,9.4733,9.733,43814,0
2008-12-24,9.659,10.094,9.659,10.071,16239,0
2008-12-26,10.086,10.384,9.947,10.205,21270,0
2008-12-29,10.346,10.346,9.904,10.258,68488,0
2008-12-30,10.241,10.585,10.241,10.384,35166,0
2008-12-31,10.241,10.679,10.241,10.528,101195,0
2009-01-02,10.585,10.673,10.5,10.5,25277,0
2009-01-05,10.384,10.679,10.241,10.285,64298,0
2009-01-06,10.476,10.679,10.285,10.446,67438,0
2009-01-07,10.309,10.507,10.017,10.017,43840,0
2009-01-08,10.055,10.297,9.726,10.166,31770,0
2009-01-09,10.346,10.346,9.947,10.183,22216,0
2009-01-12,10.346,10.346,10.032,10.132,31044,0
2009-01-13,10.332,10.346,10.116,10.189,42738,0
2009-01-14,10.226,10.36,10.226,10.36,19281,0
2009-01-15,10.384,10.384,10.049,10.27,29318,0
2009-01-16,10.132,10.423,10.049,10.241,28977,0
2009-01-20,10.297,10.416,10.158,10.332,36621,0
2009-01-21,10.317,10.712,10.166,10.166,45446,0
2009-01-22,10.205,10.241,9.988,10.241,40608,0
2009-01-23,10.241,10.285,10.017,10.116,36634,0
2009-01-26,10.346,10.346,9.872,9.872,44479,0
2009-01-27,9.981,9.988,9.726,9.802,29355,0
2009-01-28,9.802,10.152,9.802,10.094,13409,0
2009-01-29,10.183,10.205,9.996,10.146,41095,0
2009-01-30,10.205,10.205,10.04,10.132,36009,0
2009-02-02,10.205,10.493,10.146,10.455,27639,0
2009-02-03,10.423,10.601,10.36,10.578,29621,0
2009-02-04,10.512,10.615,10.279,10.609,15844,0
2009-02-05,10.549,10.679,10.549,10.609,21687,0
2009-02-06,10.507,10.556,10.249,10.258,19007,0
2009-02-09,10.258,10.564,10.258,10.564,13826,0
2009-02-10,10.737,10.793,10.564,10.653,48443,0
2009-02-11,10.777,10.823,10.653,10.823,16390,0
2009-02-12,10.601,10.737,10.512,10.637,39728,0
2009-02-13,10.572,10.624,10.384,10.594,15170,0
2009-02-17,10.493,10.572,10.384,10.5,15737,0
2009-02-18,10.609,10.746,10.44,10.673,13720,0
2009-02-19,10.729,10.729,10.423,10.645,29574,0
2009-02-20,10.455,10.578,10.317,10.455,23937,0
2009-02-23,10.455,10.455,9.761,10.049,35208,0
2009-02-24,10.049,10.376,10.049,10.183,67847,0
2009-02-25,10.235,10.332,9.872,10.174,49804,0
2009-02-26,10.116,10.218,10.055,10.205,31258,0
2009-02-27,10.009,10.549,9.897,10.384,48640,0
2009-03-02,9.947,10.241,9.872,9.96,41717,0
2009-03-03,9.887,10.166,9.825,10.017,49530,0
2009-03-04,10.017,10.049,9.703,9.887,20268,0
2009-03-05,9.703,9.887,9.594,9.601,20621,0
2009-03-06,9.733,9.926,9.4654,9.511,27068,0
2009-03-09,9.511,9.969,9.0127,9.1015,44503,0
2009-03-10,9.0204,9.4812,8.8498,9.1591,47232,0
2009-03-11,9.1667,9.2101,9.0956,9.129,37029,0
2009-03-12,9.2101,9.856,9.1733,9.802,39467,0
2009-03-13,9.698,9.784,9.527,9.644,17003,0
2009-03-16,9.698,9.872,9.624,9.741,15819,0
2009-03-17,9.733,9.795,9.4514,9.511,14008,0
2009-03-18,9.549,9.733,9.4654,9.587,12759,0
2009-03-19,9.624,9.77,9.4376,9.4971,17621,0
2009-03-20,9.511,9.749,9.4376,9.527,34323,0
2009-03-23,9.4456,9.77,9.4456,9.565,30554,0
2009-03-24,9.644,9.726,9.4882,9.594,24217,0
2009-03-25,9.842,9.904,9.587,9.594,18343,0
2009-03-26,9.624,9.741,9.518,9.541,19403,0
2009-03-27,9.557,9.703,9.549,9.703,27811,0
2009-03-30,9.757,9.761,9.557,9.587,11228,0
2009-03-31,9.601,9.659,9.587,9.608,20845,0
2009-04-01,9.608,9.709,9.58,9.58,8577,0
2009-04-02,9.594,9.842,9.549,9.778,23705,0
2009-04-03,9.802,9.802,9.557,9.624,15369,0
2009-04-06,9.616,9.698,9.557,9.557,14528,0
2009-04-07,9.511,9.511,9.4376,9.4812,6582,0
2009-04-08,9.503,9.549,9.4376,9.503,17591,0
2009-04-09,9.535,9.77,9.511,9.757,33661,0
2009-04-13,9.789,10.241,9.761,9.981,32027,0
2009-04-14,9.872,9.872,9.518,9.698,34301,0
2009-04-15,9.527,9.953,9.527,9.864,23381,0
2009-04-16,9.904,9.96,9.683,9.842,20344,0
2009-04-17,9.872,9.872,9.778,9.856,8091,0
2009-04-20,9.834,9.842,9.733,9.802,21225,0
2009-04-21,9.872,9.96,9.784,9.842,7573,0
2009-04-22,9.879,10.017,9.784,10.017,18657,0
2009-04-23,10.132,10.132,9.842,10.055,13385,0
2009-04-24,10.146,10.27,10.132,10.249,19801,0
2009-04-27,9.897,10.062,9.897,9.947,32290,0
2009-04-28,9.996,10.226,9.872,9.872,24344,0
2009-04-29,9.96,10.332,9.912,10.302,43027,0
2009-04-30,10.384,10.673,10.317,10.346,72081,0
2009-05-01,10.5,10.609,10.455,10.534,25428,0
2009-05-04,10.463,10.673,10.384,10.534,25025,0
2009-05-05,10.653,10.852,10.469,10.543,43658,0
2009-05-06,10.543,10.543,10.317,10.346,21673,0
2009-05-07,10.346,10.423,10.086,10.146,35773,0
2009-05-08,10.218,10.249,10.174,10.241,12988,0
2009-05-11,10.291,10.291,10.166,10.226,11817,0
2009-05-12,10.146,10.309,10.132,10.218,34374,0
2009-05-13,10.291,10.297,10.166,10.174,17106,0
2009-05-14,10.27,10.534,10.241,10.476,14269,0
2009-05-15,10.572,10.645,10.346,10.528,18065,0
2009-05-18,10.615,10.615,10.302,10.346,13997,0
2009-05-19,10.279,10.512,10.279,10.326,17284,0
2009-05-20,10.5,10.754,10.446,10.5,25908,0
2009-05-21,10.528,10.666,10.5,10.512,13182,0
2009-05-22,10.609,10.837,10.391,10.815,33610,0
2009-05-26,10.754,10.754,10.5,10.705,20955,0
2009-05-27,10.705,10.729,10.534,10.578,9288,0
2009-05-28,10.666,10.857,10.572,10.777,37584,0
2009-05-29,10.712,10.862,10.572,10.754,36834,0
2009-06-01,10.793,10.93,10.666,10.666,21034,0
2009-06-02,10.645,10.754,10.645,10.746,20619,0
2009-06-03,10.679,10.938,10.679,10.815,15628,0
2009-06-04,10.908,10.908,10.679,10.793,10141,0
2009-06-05,10.915,10.923,10.698,10.9,27533,0
2009-06-08,10.829,10.955,10.793,10.955,4255,0
2009-06-09,10.962,10.977,10.938,10.977,12418,0
2009-06-10,11.086,11.086,10.77,10.793,19895,0
2009-06-11,10.829,11.194,10.829,11.086,20989,0
2009-06-12,11.047,11.078,10.877,10.891,16888,0
2009-06-15,10.793,11.047,10.77,11.04,25073,0
2009-06-16,10.968,11.187,10.93,11.178,23252,0
2009-06-17,11.11,11.123,10.999,10.999,30479,0
2009-06-18,10.999,11.086,10.862,10.977,38911,0
2009-06-19,11.078,11.078,10.908,11.047,47655,0
2009-06-22,11.04,11.04,10.754,10.754,27307,0
2009-06-23,10.754,10.857,10.645,10.829,21446,0
2009-06-24,11.04,11.04,10.837,10.837,8471,0
2009-06-25,10.93,10.977,10.793,10.829,13824,0
2009-06-26,10.938,10.991,10.9,10.977,36078,0
2009-06-29,11.353,11.353,10.862,10.977,7233,0
2009-06-30,11.267,11.267,10.793,11.086,27166,0
2009-07-01,11.221,11.221,10.93,10.983,17955,0
2009-07-02,11.007,11.556,10.857,11.007,13683,0
2009-07-06,11.04,11.243,10.977,11.04,19012,0
2009-07-07,10.977,11.697,10.977,11.298,41221,0
2009-07-08,11.298,11.298,10.977,11.123,23615,0
2009-07-09,11.131,11.375,11.123,11.215,18374,0
2009-07-10,11.345,11.345,11.086,11.086,46852,0
2009-07-13,11.345,11.345,11.047,11.307,26952,0
2009-07-14,11.46,11.46,11.152,11.187,30097,0
2009-07-15,11.178,11.381,11.178,11.298,21845,0
2009-07-16,11.323,11.329,11.157,11.178,22151,0
2009-07-17,11.26,11.26,11.093,11.152,8052,0
2009-07-20,11.21,11.26,11.11,11.11,13701,0
2009-07-21,11.145,11.221,11.086,11.123,24222,0
2009-07-22,11.145,11.145,10.968,11.007,30192,0
2009-07-23,11.015,11.172,10.991,10.991,36182,0
2009-07-24,10.977,11.11,10.962,11.11,25654,0
2009-07-27,10.999,11.166,10.991,11.047,22720,0
2009-07-28,11.028,11.178,11.028,11.116,15162,0
2009-07-29,11.123,11.194,11.116,11.194,18481,0
2009-07-30,11.282,11.291,11.123,11.221,15137,0
2009-07-31,11.229,11.483,11.229,11.483,24913,0
2009-08-03,11.805,12.032,11.57,11.611,37806,0
2009-08-04,11.704,11.736,11.592,11.736,15789,0
2009-08-05,11.813,11.821,11.718,11.805,12439,0
2009-08-06,11.953,11.953,11.519,11.659,29050,0
2009-08-07,11.676,11.789,11.519,11.628,14241,0
2009-08-10,11.592,11.749,11.315,11.592,20054,0
2009-08-11,11.592,11.592,11.416,11.565,14105,0
2009-08-12,11.519,11.583,11.492,11.565,20202,0
2009-08-13,11.668,11.676,11.556,11.668,17498,0
2009-08-14,11.725,11.732,11.577,11.577,26799,0
2009-08-17,11.628,11.628,11.381,11.541,31443,0
2009-08-18,11.577,11.62,11.527,11.62,21856,0
2009-08-19,11.645,11.653,11.556,11.645,27353,0
2009-08-20,11.645,11.704,11.57,11.653,21062,0
2009-08-21,11.704,11.704,11.57,11.689,16056,0
2009-08-24,11.668,11.773,11.513,11.534,43180,0
2009-08-25,11.519,11.704,11.519,11.57,22261,0
2009-08-26,11.556,11.668,11.483,11.492,38174,0
2009-08-27,11.499,11.519,11.475,11.513,25180,0
2009-08-28,11.549,11.599,11.46,11.534,25003,0
2009-08-31,11.549,11.645,11.499,11.645,28349,0
2009-09-01,11.704,11.704,11.527,11.592,26126,0
2009-09-02,11.606,11.668,11.592,11.668,12576,0
2009-09-03,11.682,11.689,11.577,11.668,11637,0
2009-09-04,11.583,11.659,11.46,11.527,56538,0
2009-09-08,11.468,11.583,11.452,11.583,28355,0
2009-09-09,11.583,11.592,11.505,11.513,18401,0
2009-09-10,11.57,11.583,11.541,11.541,15523,0
2009-09-11,11.592,11.704,11.592,11.636,30014,0
2009-09-14,11.565,11.725,11.565,11.71,13216,0
2009-09-15,11.71,11.749,11.636,11.725,38511,0
2009-09-16,11.704,11.736,11.668,11.704,16520,0
2009-09-17,11.765,11.765,11.732,11.765,22697,0
2009-09-18,11.797,11.805,11.736,11.773,28018,0
2009-09-21,11.836,11.836,11.592,11.636,30169,0
2009-09-22,11.611,11.697,11.611,11.668,24944,0
2009-09-23,11.736,11.813,11.704,11.736,41389,0
2009-09-24,11.736,11.844,11.736,11.828,16103,0
2009-09-25,11.813,11.969,11.813,11.969,22528,0
2009-09-28,11.984,11.998,11.931,11.953,22615,0
2009-09-29,11.894,11.993,11.888,11.888,38731,0
2009-09-30,11.85,11.998,11.85,11.993,27495,0
2009-10-01,11.959,12.006,11.931,11.945,11720,0
2009-10-02,11.881,11.998,11.881,11.919,12792,0
2009-10-05,12.014,12.014,11.85,11.945,16222,0
2009-10-06,11.894,12.07,11.858,12.055,36744,0
2009-10-07,12.07,12.125,11.925,11.925,19399,0
2009-10-08,12.032,12.032,11.888,11.912,11524,0
2009-10-09,11.984,11.984,11.749,11.749,14425,0
2009-10-12,11.749,11.844,11.749,11.789,9382,0
2009-10-13,11.919,11.919,11.758,11.765,19299,0
2009-10-14,11.836,11.865,11.789,11.836,18085,0
2009-10-15,11.836,11.872,11.718,11.758,23737,0
2009-10-16,11.844,11.858,11.736,11.836,25046,0
2009-10-19,11.836,11.925,11.773,11.828,26513,0
2009-10-20,11.945,11.945,11.653,11.881,37804,0
2009-10-21,11.85,11.903,11.732,11.765,25199,0
2009-10-22,11.773,11.844,11.732,11.758,12720,0
2009-10-23,11.85,11.85,11.744,11.828,14032,0
2009-10-26,11.872,11.872,11.736,11.744,54942,0
2009-10-27,11.881,11.881,11.689,11.773,24915,0
2009-10-28,11.732,11.858,11.732,11.732,19921,0
2009-10-29,11.872,11.872,11.744,11.773,10436,0
2009-10-30,11.773,11.881,11.689,11.704,35398,0
2009-11-02,11.668,11.773,11.565,11.704,23660,0
2009-11-03,11.797,11.797,11.375,11.565,40875,0
2009-11-04,11.483,11.556,11.483,11.519,17853,0
2009-11-05,11.556,11.592,11.46,11.46,31738,0
2009-11-06,11.513,11.527,11.422,11.475,20379,0
2009-11-09,11.519,11.645,11.452,11.645,29725,0
2009-11-10,11.689,11.689,11.541,11.577,20053,0
2009-11-11,11.592,11.676,11.505,11.519,10549,0
2009-11-12,11.46,11.592,11.46,11.527,14766,0
2009-11-13,11.62,11.62,11.527,11.541,9572,0
2009-11-16,11.549,11.659,11.549,11.645,18446,0
2009-11-17,11.62,11.628,11.556,11.57,30805,0
2009-11-18,11.577,11.577,11.505,11.57,14552,0
2009-11-19,11.577,11.577,11.452,11.541,37874,0
2009-11-20,11.57,11.57,11.483,11.492,32239,0
2009-11-23,11.592,11.592,11.436,11.436,58783,0
2009-11-24,11.475,11.505,11.408,11.492,28811,0
2009-11-25,11.513,11.57,11.505,11.57,15700,0
2009-11-27,11.444,11.659,11.444,11.653,14727,0
2009-11-30,11.704,11.704,11.57,11.704,41828,0
2009-12-01,11.736,11.736,11.628,11.645,40007,0
2009-12-02,11.682,11.682,11.519,11.62,50192,0
2009-12-03,11.628,11.628,11.408,11.492,47485,0
2009-12-04,11.46,11.577,11.4,11.513,68057,0
2009-12-07,11.513,11.565,11.492,11.565,37087,0
2009-12-08,11.549,11.57,11.475,11.556,45052,0
2009-12-09,11.556,11.583,11.492,11.57,16513,0
2009-12-10,11.57,11.592,11.527,11.592,24037,0
2009-12-11,11.606,11.645,11.565,11.583,42384,0
2009-12-14,11.697,11.697,11.592,11.689,33292,0
2009-12-15,11.704,11.758,11.697,11.758,33210,0
2009-12-16,11.749,11.749,11.606,11.718,30808,0
2009-12-17,11.628,11.736,11.628,11.732,10847,0
2009-12-18,11.781,11.821,11.725,11.821,22590,0
2009-12-21,11.881,11.912,11.682,11.789,36948,0
2009-12-22,11.858,11.858,11.668,11.758,17643,0
2009-12-23,11.836,11.836,11.758,11.813,10940,0
2009-12-24,11.903,11.903,11.781,11.903,16270,0
2009-12-28,11.945,11.945,11.894,11.931,12522,0
2009-12-29,11.945,11.984,11.676,11.697,42180,0
2009-12-30,11.62,11.749,11.513,11.697,46389,0
2009-12-31,11.736,11.789,11.583,11.765,25286,0
2010-01-04,11.872,11.872,11.749,11.797,21054,0
2010-01-05,11.919,11.919,11.758,11.781,29557,0
2010-01-06,11.781,11.881,11.781,11.789,29685,0
2010-01-07,11.828,11.925,11.828,11.925,9628,0
2010-01-08,11.959,11.969,11.888,11.925,28095,0
2010-01-11,11.888,11.938,11.881,11.881,12156,0
2010-01-12,11.931,11.938,11.894,11.931,7725,0
2010-01-13,11.888,11.975,11.85,11.919,20814,0
2010-01-14,11.993,11.993,11.844,11.903,16930,0
2010-01-15,11.938,12.047,11.872,11.931,34671,0
2010-01-19,11.969,11.984,11.931,11.959,11703,0
2010-01-20,11.844,11.984,11.844,11.925,23179,0
2010-01-21,11.984,11.984,11.865,11.872,14302,0
2010-01-22,11.959,11.959,11.844,11.912,15323,0
2010-01-25,12.047,12.047,11.903,11.938,10960,0
2010-01-26,11.984,11.984,11.912,11.959,14724,0
2010-01-27,11.945,11.969,11.903,11.912,12794,0
2010-01-28,11.984,11.993,11.773,11.805,50969,0
2010-01-29,11.912,11.938,11.836,11.919,18283,0
2010-02-01,11.969,11.969,11.828,11.888,13746,0
2010-02-02,11.872,11.925,11.844,11.919,44577,0
2010-02-03,11.938,11.953,11.858,11.894,46894,0
2010-02-04,11.953,11.998,11.844,11.85,19157,0
2010-02-05,11.931,11.945,11.697,11.704,57830,0
2010-02-08,11.797,11.858,11.725,11.813,21890,0
2010-02-09,11.903,11.903,11.813,11.894,11966,0
2010-02-10,11.797,11.821,11.725,11.732,16213,0
2010-02-11,11.813,11.872,11.736,11.858,40550,0
2010-02-12,11.888,11.925,11.813,11.836,38050,0
2010-02-16,11.959,11.959,11.789,11.872,18454,0
2010-02-17,11.813,11.865,11.765,11.828,16867,0
2010-02-18,11.912,11.912,11.765,11.765,28762,0
2010-02-19,11.758,11.836,11.71,11.773,26170,0
2010-02-22,11.732,11.789,11.732,11.765,20634,0
2010-02-23,11.813,11.865,11.732,11.85,22210,0
2010-02-24,11.865,12.468,11.765,11.945,124908,0
2010-02-25,11.993,12.04,11.821,12.027,20609,0
2010-02-26,12.11,12.11,11.993,12.076,29534,0
2010-03-01,12.027,12.103,12.014,12.103,14764,0
2010-03-02,12.366,12.678,12.047,12.076,72921,0
2010-03-03,12.158,12.167,12.055,12.062,21940,0
2010-03-04,12.125,12.125,12.014,12.055,10104,0
2010-03-05,12.11,12.11,11.998,12.032,12979,0
2010-03-08,12.089,12.089,11.984,12.006,20974,0
2010-03-09,12.07,12.07,11.959,12.032,19663,0
2010-03-10,12.055,12.18,12.055,12.125,67776,0
2010-03-11,12.076,12.342,12.076,12.342,103250,0
2010-03-12,12.409,12.409,12.203,12.394,84344,0
2010-03-15,12.443,12.672,12.409,12.664,59218,0
2010-03-16,12.77,12.77,12.452,12.719,88794,0
2010-03-17,12.814,12.814,12.425,12.482,49385,0
2010-03-18,12.548,12.556,12.452,12.556,9927,0
2010-03-19,12.512,12.604,12.281,12.35,46416,0
2010-03-22,12.35,12.425,12.142,12.425,34209,0
2010-03-23,12.452,12.719,12.43,12.619,21986,0
2010-03-24,12.672,12.711,12.512,12.711,25706,0
2010-03-25,12.711,12.711,12.425,12.497,34419,0
2010-03-26,12.634,12.711,12.474,12.641,37185,0
2010-03-29,12.799,12.83,12.482,12.591,22818,0
2010-03-30,12.641,12.641,12.43,12.497,14058,0
2010-03-31,12.556,12.584,12.489,12.541,20331,0
2010-04-01,12.822,12.822,12.527,12.584,29568,0
2010-04-05,12.678,12.678,12.527,12.584,10374,0
2010-04-06,12.634,12.634,12.43,12.506,48572,0
2010-04-07,12.563,12.57,12.46,12.519,22668,0
2010-04-08,12.452,12.497,12.409,12.417,23424,0
2010-04-09,12.482,12.482,12.366,12.402,13604,0
2010-04-12,12.512,12.512,12.409,12.409,13643,0
2010-04-13,12.468,12.468,12.374,12.417,16426,0
2010-04-14,12.489,12.57,12.425,12.425,29306,0
2010-04-15,12.489,12.489,12.241,12.366,37475,0
2010-04-16,12.425,12.425,12.241,12.326,20745,0
2010-04-19,12.387,12.402,12.311,12.311,8039,0
2010-04-20,12.387,12.387,12.256,12.342,22510,0
2010-04-21,12.326,12.334,12.256,12.256,13376,0
2010-04-22,12.219,12.297,12.18,12.297,42099,0
2010-04-23,12.3,12.314,12.265,12.314,11370,0
2010-04-26,12.38,12.43,12.311,12.342,18314,0
2010-04-27,12.38,12.452,12.125,12.256,65724,0
2010-04-28,12.262,12.35,12.203,12.248,29399,0
2010-04-29,12.35,12.35,12.256,12.256,14310,0
2010-04-30,12.318,12.43,12.096,12.311,47994,0
2010-05-03,12.387,12.387,12.271,12.334,19136,0
2010-05-04,12.374,12.394,12.277,12.304,14343,0
2010-05-05,12.35,12.35,12.167,12.167,23846,0
2010-05-06,12.241,12.241,11.797,11.797,44320,0
2010-05-07,11.959,12.196,11.865,12.103,37883,0
2010-05-10,12.366,12.366,12.062,12.125,21792,0
2010-05-11,12.203,12.311,12.055,12.289,36218,0
2010-05-12,12.387,12.46,12.277,12.297,11160,0
2010-05-13,12.394,12.489,12.21,12.304,33661,0
2010-05-14,12.342,12.43,12.167,12.196,24964,0
2010-05-17,12.311,12.311,12.089,12.227,17682,0
2010-05-18,12.311,12.326,12.11,12.133,11918,0
2010-05-19,12.21,12.262,12.076,12.248,16455,0
2010-05-20,12.21,12.227,11.919,11.984,12631,0
2010-05-21,12.021,12.326,11.912,12.11,33217,0
2010-05-24,12.196,12.38,12.103,12.277,19169,0
2010-05-25,12.103,12.174,11.805,12.047,32276,0
2010-05-26,12.055,12.133,11.953,12.07,20791,0
2010-05-27,12.262,12.304,12.15,12.277,32612,0
2010-05-28,12.277,12.277,12.21,12.277,17817,0
2010-06-01,12.271,12.289,12.083,12.227,17316,0
2010-06-02,12.15,12.203,12.07,12.142,14912,0
2010-06-03,12.158,12.158,12.006,12.089,8766,0
2010-06-04,11.993,12.083,11.993,12.014,8665,0
2010-06-07,12.11,12.203,12.083,12.089,12085,0
2010-06-08,12.227,12.227,11.984,12.15,26934,0
2010-06-09,12.241,12.241,12.055,12.125,24682,0
2010-06-10,12.119,12.425,12.119,12.203,34998,0
2010-06-11,12.203,12.256,12.142,12.142,10876,0
2010-06-14,12.35,12.35,12.089,12.277,37030,0
2010-06-15,12.174,12.318,12.174,12.219,23403,0
2010-06-16,12.219,12.277,12.167,12.277,14572,0
2010-06-17,12.262,12.374,12.241,12.256,14335,0
2010-06-18,12.358,12.358,12.248,12.35,8386,0
2010-06-21,12.425,12.425,12.21,12.289,15531,0
2010-06-22,12.342,12.417,12.342,12.417,11291,0
2010-06-23,12.425,12.57,12.425,12.548,10898,0
2010-06-24,12.474,12.678,12.43,12.46,10543,0
2010-06-25,12.436,12.519,12.366,12.46,25891,0
2010-06-28,12.512,12.533,12.46,12.527,9677,0
2010-06-29,12.548,12.619,12.468,12.591,11550,0
2010-06-30,12.674,12.744,12.674,12.744,7722,0
2010-07-01,12.806,12.952,12.754,12.866,10072,0
2010-07-02,12.959,12.959,12.664,12.678,6691,0
2010-07-06,12.754,12.754,12.334,12.38,12546,0
2010-07-07,12.326,12.678,12.326,12.604,14942,0
2010-07-08,12.678,12.678,12.506,12.648,7083,0
2010-07-09,12.754,12.754,12.678,12.694,21327,0
2010-07-12,12.754,12.754,12.57,12.576,18494,0
2010-07-13,12.656,12.656,12.533,12.604,7299,0
2010-07-14,12.641,12.664,12.533,12.533,50465,0
2010-07-15,12.576,12.612,12.436,12.497,31439,0
2010-07-16,12.533,12.533,12.35,12.468,28631,0
2010-07-19,12.482,12.57,12.425,12.474,12522,0
2010-07-20,12.512,12.527,12.387,12.387,15825,0
2010-07-21,12.425,12.563,12.326,12.358,32235,0
2010-07-22,12.334,12.46,12.334,12.425,83772,0
2010-07-23,12.46,12.57,12.409,12.57,19084,0
2010-07-26,12.627,12.627,12.533,12.604,18039,0
2010-07-27,12.664,12.664,12.497,12.57,24295,0
2010-07-28,12.612,12.612,12.46,12.474,36227,0
2010-07-29,12.541,12.612,12.482,12.533,26323,0
2010-07-30,12.57,12.576,12.474,12.474,20767,0
2010-08-02,12.474,12.563,12.468,12.533,20018,0
2010-08-03,12.598,12.598,12.541,12.576,26931,0
2010-08-04,12.627,12.627,12.556,12.612,13304,0
2010-08-05,12.584,12.724,12.556,12.604,25577,0
2010-08-06,12.584,12.784,12.584,12.784,11019,0
2010-08-09,12.791,12.85,12.784,12.843,8583,0
2010-08-10,12.85,12.866,12.784,12.866,17816,0
2010-08-11,12.83,12.83,12.711,12.739,17181,0
2010-08-12,12.784,12.93,12.754,12.85,14554,0
2010-08-13,12.88,12.88,12.806,12.874,25912,0
2010-08-16,12.85,12.938,12.732,12.866,28113,0
2010-08-17,12.938,12.938,12.791,12.901,15488,0
2010-08-18,12.901,12.909,12.732,12.791,10626,0
2010-08-19,12.791,12.791,12.724,12.784,23207,0
2010-08-20,12.814,12.923,12.806,12.887,31859,0
2010-08-23,12.93,12.959,12.858,12.93,22664,0
2010-08-24,12.901,12.946,12.83,12.866,56438,0
2010-08-25,12.895,12.979,12.843,12.938,32698,0
2010-08-26,12.938,12.959,12.822,12.866,17392,0
2010-08-27,12.822,12.938,12.822,12.901,19553,0
2010-08-30,12.917,12.93,12.799,12.85,12182,0
2010-08-31,12.862,12.877,12.642,12.735,18906,0
2010-09-01,12.694,12.778,12.694,12.719,21162,0
2010-09-02,12.739,12.739,12.672,12.732,25453,0
2010-09-03,12.754,12.784,12.641,12.746,14305,0
2010-09-07,12.664,12.762,12.641,12.719,44157,0
2010-09-08,12.711,12.77,12.672,12.77,45952,0
2010-09-09,12.732,12.784,12.664,12.719,19489,0
2010-09-10,12.762,12.778,12.641,12.719,31130,0
2010-09-13,12.77,12.784,12.604,12.641,27387,0
2010-09-14,12.612,12.711,12.612,12.702,20134,0
2010-09-15,12.711,12.711,12.556,12.584,49059,0
2010-09-16,12.533,12.672,12.533,12.672,54175,0
2010-09-17,12.672,12.77,12.512,12.672,49109,0
2010-09-20,12.648,12.732,12.627,12.686,31988,0
2010-09-21,12.732,12.754,12.656,12.719,29114,0
2010-09-22,12.77,12.799,12.678,12.799,38344,0
2010-09-23,12.836,12.93,12.746,12.909,23769,0
2010-09-24,12.974,12.974,12.806,12.93,27916,0
2010-09-27,13.002,13.084,12.806,12.874,63440,0
2010-09-28,12.88,13.008,12.874,12.938,19315,0
2010-09-29,13.002,13.008,12.791,12.895,20221,0
2010-09-30,12.847,13.223,12.795,13.076,29862,0
2010-10-01,13.071,13.356,12.917,13.055,26520,0
2010-10-04,13.079,13.15,13.002,13.055,34236,0
2010-10-05,13.055,13.114,13.002,13.016,17679,0
2010-10-06,13.016,13.079,12.866,12.88,19107,0
2010-10-07,12.938,12.974,12.836,12.887,24648,0
2010-10-08,12.887,12.938,12.85,12.938,5896,0
2010-10-11,12.979,12.979,12.866,12.923,19049,0
2010-10-12,12.93,13.024,12.866,13.024,44938,0
2010-10-13,12.974,13.031,12.959,13.002,19392,0
2010-10-14,13.024,13.122,12.901,13.055,32021,0
2010-10-15,13.106,13.343,13.091,13.187,71476,0
2010-10-18,13.239,13.349,13.239,13.299,46853,0
2010-10-19,13.247,13.299,13.239,13.277,22810,0
2010-10-20,13.21,13.54,13.21,13.373,31156,0
2010-10-21,13.307,13.434,13.21,13.21,40990,0
2010-10-22,13.234,13.561,13.21,13.312,41348,0
2010-10-25,13.449,13.54,13.21,13.299,30900,0
2010-10-26,13.373,13.373,12.979,13.142,36319,0
2010-10-27,13.122,13.122,12.806,12.952,18452,0
2010-10-28,13.048,13.048,12.799,12.979,24124,0
2010-10-29,12.975,13.235,12.885,13.202,23615,0
2010-11-01,13.234,13.38,13.136,13.157,13086,0
2010-11-02,13.142,13.343,13.114,13.217,17486,0
2010-11-03,13.225,13.225,12.979,12.994,18801,0
2010-11-04,13.084,13.114,12.946,13.106,27994,0
2010-11-05,13.048,13.114,13.039,13.106,10448,0
2010-11-08,13.048,13.157,13.048,13.157,17649,0
2010-11-09,13.157,13.157,12.988,13.098,38417,0
2010-11-10,13.098,13.269,12.938,13.084,40975,0
2010-11-11,13.142,13.157,12.938,12.938,13020,0
2010-11-12,13.002,13.002,12.612,12.641,31769,0
2010-11-15,12.576,12.656,12.133,12.334,111118,0
2010-11-16,12.374,12.374,12.219,12.326,53311,0
2010-11-17,12.233,12.527,12.233,12.468,25509,0
2010-11-18,12.402,12.527,12.402,12.452,35604,0
2010-11-19,12.519,12.57,12.489,12.57,20808,0
2010-11-22,12.57,12.694,12.497,12.541,51713,0
2010-11-23,12.563,12.634,12.527,12.634,23411,0
2010-11-24,12.634,12.719,12.57,12.604,26411,0
2010-11-26,12.641,12.791,12.641,12.719,17421,0
2010-11-29,12.778,12.784,12.719,12.784,10658,0
2010-11-30,12.794,12.826,12.765,12.818,9365,0
2010-12-01,12.822,12.822,12.576,12.619,30592,0
2010-12-02,12.694,12.694,12.374,12.482,23722,0
2010-12-03,12.541,12.541,12.374,12.46,20278,0
2010-12-06,12.409,12.489,12.35,12.489,19137,0
2010-12-07,12.576,12.576,12.311,12.342,46133,0
2010-12-08,12.35,12.35,11.993,11.993,83486,0
2010-12-09,11.984,12.196,11.611,12.196,123537,0
2010-12-10,12.133,12.133,11.736,11.894,122266,0
2010-12-13,11.844,11.894,11.813,11.821,131638,0
2010-12-14,11.813,11.894,11.805,11.894,94798,0
2010-12-15,11.797,11.894,11.725,11.773,53655,0
2010-12-16,11.795,11.937,11.788,11.937,34995,0
2010-12-17,11.945,12.055,11.945,12.055,21309,0
2010-12-20,12.125,12.167,12.047,12.047,53784,0
2010-12-21,12.04,12.18,11.945,12.089,14468,0
2010-12-22,12.04,12.18,12.04,12.18,22373,0
2010-12-23,12.18,12.203,12.014,12.133,33246,0
2010-12-27,12.187,12.233,12.119,12.227,15809,0
2010-12-28,12.304,12.304,12.142,12.203,15372,0
2010-12-29,12.169,12.214,12.111,12.19,18779,0
2010-12-30,12.274,12.347,12.182,12.347,8105,0
2010-12-31,12.306,12.372,12.248,12.372,10000,0
2011-01-03,12.326,12.417,12.311,12.366,14935,0
2011-01-04,12.417,12.46,12.358,12.46,16896,0
2011-01-05,12.409,12.46,12.311,12.342,25448,0
2011-01-06,12.387,12.387,12.203,12.233,19403,0
2011-01-07,12.142,12.277,12.142,12.219,21651,0
2011-01-10,12.196,12.227,12.133,12.227,10290,0
2011-01-11,12.227,12.227,12.142,12.227,13859,0
2011-01-12,12.203,12.227,12.15,12.18,11749,0
2011-01-13,12.219,12.233,12.174,12.196,14621,0
2011-01-14,12.241,12.262,12.18,12.18,21077,0
2011-01-18,12.196,12.219,11.984,12.119,69667,0
2011-01-19,12.032,12.047,11.938,11.984,40806,0
2011-01-20,11.945,12.021,11.881,11.969,21624,0
2011-01-21,11.993,12.027,11.931,12.006,21997,0
2011-01-24,12.032,12.096,11.969,12.096,33542,0
2011-01-25,12.047,12.142,12.04,12.142,17390,0
2011-01-26,12.076,12.196,12.076,12.125,17412,0
2011-01-27,12.125,12.125,12.055,12.089,17348,0
2011-01-28,12.055,12.167,12.055,12.11,22099,0
2011-01-31,12.171,12.178,12.046,12.112,25636,0
2011-02-01,12.089,12.21,12.083,12.21,24576,0
2011-02-02,12.241,12.241,12.062,12.11,19213,0
2011-02-03,12.07,12.133,12.055,12.07,23285,0
2011-02-04,12.11,12.119,12.032,12.032,17346,0
2011-02-07,11.998,12.055,11.998,12.055,9721,0
2011-02-08,11.998,12.076,11.998,12.076,17479,0
2011-02-09,12.014,12.014,11.912,11.912,40165,0
2011-02-10,11.937,12.04,11.924,11.953,42526,0
2011-02-11,11.993,12.014,11.945,11.993,32451,0
2011-02-14,11.938,12.07,11.938,11.984,35043,0
2011-02-15,11.984,12.07,11.984,12.014,16111,0
2011-02-16,11.959,12.032,11.872,11.975,47382,0
2011-02-18,12.006,12.014,11.945,11.998,17895,0
2011-02-22,11.984,11.984,11.844,11.959,42519,0
2011-02-23,11.998,12.014,11.931,11.993,16297,0
2011-02-24,12.047,12.047,11.975,11.993,29120,0
2011-02-25,12.047,12.083,12.006,12.076,24437,0
2011-02-28,12.111,12.127,12.012,12.127,20021,0
2011-03-01,12.104,12.126,12.07,12.111,14541,0
2011-03-02,12.174,12.174,12.04,12.11,19011,0
2011-03-03,12.055,12.18,12.04,12.089,29392,0
2011-03-04,12.126,12.126,12.055,12.126,25053,0
2011-03-07,12.11,12.11,12.076,12.103,14154,0
2011-03-08,12.104,12.104,12.055,12.104,22335,0
2011-03-09,12.15,12.15,12.076,12.119,19623,0
2011-03-10,12.126,12.168,11.953,12.168,29250,0
2011-03-11,12.083,12.256,12.083,12.142,10187,0
2011-03-14,12.126,12.203,12.055,12.126,15113,0
2011-03-15,12.119,12.188,12.013,12.076,13655,0
2011-03-16,12.168,12.188,12.097,12.126,19488,0
2011-03-17,12.119,12.19,12.104,12.127,12254,0
2011-03-18,12.228,12.228,12.11,12.11,13732,0
2011-03-21,12.159,12.159,12.083,12.15,16919,0
2011-03-22,12.174,12.197,12.11,12.18,18361,0
2011-03-23,12.22,12.22,12.119,12.133,12705,0
2011-03-24,12.174,12.174,12.11,12.142,11924,0
2011-03-25,12.212,12.221,12.104,12.126,22104,0
2011-03-28,12.168,12.168,12.07,12.104,16133,0
2011-03-29,12.076,12.097,11.974,11.974,62134,0
2011-03-30,12.055,12.055,11.974,12.013,42866,0
2011-03-31,12.019,12.039,11.97,12.031,24341,0
2011-04-01,12.005,12.047,11.997,12.013,18107,0
2011-04-04,12.07,12.07,12.006,12.021,32511,0
2011-04-05,11.967,12.055,11.958,12.013,25130,0
2011-04-06,12.055,12.062,11.992,12.055,23173,0
2011-04-07,12.055,12.055,11.992,11.997,22678,0
2011-04-08,11.983,12.013,11.974,11.992,24669,0
2011-04-11,11.953,12.006,11.937,11.937,30000,0
2011-04-12,11.878,11.983,11.878,11.983,16422,0
2011-04-13,11.924,12.027,11.924,11.93,41099,0
2011-04-14,11.945,12.055,11.93,12.055,24859,0
2011-04-15,12.04,12.062,12.005,12.032,30418,0
2011-04-18,12.055,12.062,12.013,12.04,25993,0
2011-04-19,12.097,12.119,12.047,12.111,21102,0
2011-04-20,12.119,12.168,12.097,12.159,22801,0
2011-04-21,12.168,12.189,12.134,12.159,21970,0
2011-04-25,12.143,12.203,12.104,12.175,14776,0
2011-04-26,12.126,12.228,12.126,12.212,15362,0
2011-04-27,12.168,12.235,12.134,12.228,20489,0
2011-04-28,12.242,12.242,12.151,12.175,20009,0
2011-04-29,12.185,12.306,12.185,12.291,35288,0
2011-05-02,12.3,12.369,12.228,12.242,24307,0
2011-05-03,12.274,12.339,12.244,12.285,23882,0
2011-05-04,12.274,12.315,12.259,12.293,14870,0
2011-05-05,12.26,12.339,12.244,12.302,25704,0
2011-05-06,12.293,12.323,12.266,12.323,7178,0
2011-05-09,12.306,12.398,12.306,12.398,21466,0
2011-05-10,12.315,12.377,12.315,12.339,11943,0
2011-05-11,12.308,12.436,12.302,12.436,11325,0
2011-05-12,12.435,12.451,12.214,12.4,37582,0
2011-05-13,12.377,12.406,12.307,12.384,20927,0
2011-05-16,12.392,12.429,12.331,12.423,15165,0
2011-05-17,12.414,12.435,12.371,12.406,23630,0
2011-05-18,12.435,12.473,12.414,12.466,19356,0
2011-05-19,12.406,12.57,12.406,12.57,22345,0
2011-05-20,12.52,12.593,12.429,12.564,29664,0
2011-05-23,12.54,12.636,12.473,12.636,25034,0
2011-05-24,12.673,12.749,12.505,12.57,42504,0
2011-05-25,12.628,12.628,12.526,12.599,15451,0
2011-05-26,12.563,12.721,12.548,12.721,22156,0
2011-05-27,12.723,12.729,12.637,12.691,22646,0
2011-05-31,12.725,12.725,12.617,12.633,25184,0
2011-06-01,12.556,12.749,12.556,12.688,18469,0
2011-06-02,12.628,12.735,12.628,12.673,21422,0
2011-06-03,12.601,12.674,12.601,12.622,23594,0
2011-06-06,12.666,12.688,12.599,12.673,18372,0
2011-06-07,12.715,12.715,12.564,12.674,26053,0
2011-06-08,12.699,12.744,12.652,12.667,22650,0
2011-06-09,12.691,12.723,12.63,12.699,19122,0
2011-06-10,12.615,12.707,12.572,12.667,28022,0
2011-06-13,12.674,12.715,12.443,12.652,40996,0
2011-06-14,12.715,12.715,12.534,12.644,20444,0
2011-06-15,12.707,12.707,12.587,12.667,22574,0
2011-06-16,12.694,12.725,12.633,12.671,19767,0
2011-06-17,12.751,12.759,12.652,12.744,34822,0
2011-06-20,12.729,12.759,12.644,12.699,28866,0
2011-06-21,12.768,12.865,12.652,12.865,45857,0
2011-06-22,12.865,12.918,12.715,12.918,20232,0
2011-06-23,12.835,12.947,12.804,12.947,17324,0
2011-06-24,12.996,13.529,12.902,13.529,48254,0
2011-06-27,13.476,13.476,12.923,13.208,51985,0
2011-06-28,13.199,13.199,12.939,13.051,13854,0
2011-06-29,12.996,13.155,12.931,12.931,12634,0
2011-06-30,12.913,12.989,12.837,12.905,16202,0
2011-07-01,12.807,12.912,12.738,12.912,21272,0
2011-07-05,12.86,12.868,12.778,12.799,19150,0
2011-07-06,12.763,12.839,12.694,12.747,24772,0
2011-07-07,12.709,12.875,12.709,12.875,18288,0
2011-07-08,12.799,12.868,12.799,12.844,9597,0
2011-07-11,12.844,12.897,12.844,12.897,12046,0
2011-07-12,12.817,12.952,12.817,12.952,17020,0
2011-07-13,12.89,12.97,12.844,12.844,31287,0
2011-07-14,12.844,12.941,12.837,12.904,13375,0
2011-07-15,12.904,12.904,12.814,12.882,11665,0
2011-07-18,12.784,12.904,12.784,12.784,18820,0
2011-07-19,12.786,12.832,12.779,12.801,8677,0
2011-07-20,12.799,12.897,12.753,12.761,22807,0
2011-07-21,12.753,12.86,12.738,12.823,25599,0
2011-07-22,12.791,12.882,12.784,12.791,19122,0
2011-07-25,12.791,12.814,12.602,12.73,27667,0
2011-07-26,12.725,12.794,12.686,12.772,21299,0
2011-07-27,12.784,12.926,12.709,12.926,15053,0
2011-07-28,12.855,12.863,12.633,12.826,23009,0
2011-07-29,12.756,12.864,12.632,12.772,15241,0
2011-08-01,12.745,12.97,12.745,12.926,13049,0
2011-08-02,12.9,12.953,12.863,12.893,8532,0
2011-08-03,12.882,12.985,12.807,12.97,21584,0
2011-08-04,12.965,13.002,12.825,12.885,14554,0
2011-08-05,12.944,12.944,12.425,12.633,38256,0
2011-08-08,12.443,12.46,12.259,12.407,56202,0
2011-08-09,12.355,12.595,12.251,12.595,16554,0
2011-08-10,12.49,12.595,12.293,12.542,15003,0
2011-08-11,12.595,12.669,12.514,12.608,16387,0
2011-08-12,12.543,12.671,12.514,12.671,21756,0
2011-08-15,12.671,12.825,12.671,12.725,17104,0
2011-08-16,12.739,12.771,12.663,12.755,14305,0
2011-08-17,12.801,12.899,12.763,12.899,16029,0
2011-08-18,12.825,12.988,12.573,12.825,22698,0
2011-08-19,12.779,12.915,12.763,12.817,15752,0
2011-08-22,12.929,12.929,12.763,12.847,56421,0
2011-08-23,12.944,12.944,12.793,12.847,26060,0
2011-08-24,12.922,12.922,12.771,12.825,29229,0
2011-08-25,12.915,12.915,12.655,12.779,23512,0
2011-08-26,12.855,12.915,12.677,12.855,28519,0
2011-08-29,12.899,12.988,12.847,12.877,16180,0
2011-08-30,12.973,12.973,12.801,12.825,13497,0
2011-08-31,12.923,12.961,12.862,12.862,29350,0
2011-09-01,12.825,12.988,12.825,12.958,12811,0
2011-09-02,12.893,12.99,12.847,12.916,9105,0
2011-09-06,12.779,12.923,12.74,12.756,11463,0
2011-09-07,12.773,12.976,12.773,12.976,26826,0
2011-09-08,12.885,13.081,12.885,12.975,14141,0
2011-09-09,12.893,13.194,12.609,13.194,29102,0
2011-09-12,13.139,13.147,12.936,13.08,11588,0
2011-09-13,13.068,13.081,12.885,12.975,20871,0
2011-09-14,13.059,13.218,12.967,13.218,19242,0
2011-09-15,13.216,13.216,12.936,13.11,31935,0
2011-09-16,13.134,13.134,13.01,13.01,14151,0
2011-09-19,13.01,13.141,12.946,13.059,10090,0
2011-09-20,13.104,13.149,13.01,13.104,14291,0
2011-09-21,13.157,13.281,13.081,13.112,10646,0
2011-09-22,13.409,13.409,13.051,13.257,10702,0
2011-09-23,13.528,13.536,13.059,13.187,32644,0
2011-09-26,13.104,13.257,13.003,13.018,19671,0
2011-09-27,13.112,13.25,13.075,13.141,16660,0
2011-09-28,13.194,13.194,12.863,12.871,12362,0
2011-09-29,12.93,12.996,12.93,12.996,5943,0
2011-09-30,13.106,13.486,12.935,13.043,35395,0
2011-10-03,13.104,13.104,12.748,12.885,25716,0
2011-10-04,12.827,12.827,12.36,12.4,27529,0
2011-10-05,12.391,12.609,12.391,12.498,10351,0
2011-10-06,12.549,12.702,12.473,12.702,18143,0
2011-10-07,12.677,12.702,12.474,12.58,14562,0
2011-10-10,12.625,12.677,12.609,12.633,19171,0
2011-10-11,12.589,12.74,12.489,12.74,26909,0
2011-10-12,12.81,12.81,12.625,12.773,29324,0
2011-10-13,12.764,12.834,12.677,12.756,17835,0
2011-10-14,12.961,13.083,12.864,12.917,21473,0
2011-10-17,12.939,13.221,12.901,13.053,30156,0
2011-10-18,13.143,13.166,12.954,13.083,5983,0
2011-10-19,13.196,13.253,13.053,13.253,20876,0
2011-10-20,13.143,13.196,13.09,13.166,8105,0
2011-10-21,13.196,13.196,13.028,13.196,15425,0
2011-10-24,13.26,13.284,12.976,13.143,13898,0
2011-10-25,13.144,13.16,12.976,13.098,32612,0
2011-10-26,13.166,13.23,13.045,13.175,14537,0
2011-10-27,13.555,13.555,13.196,13.253,20566,0
2011-10-28,13.168,13.313,13.168,13.313,17204,0
2011-10-31,13.186,13.383,13.18,13.227,14261,0
2011-11-01,13.206,13.254,13.054,13.183,6210,0
2011-11-02,13.158,13.337,13.152,13.205,6702,0
2011-11-03,13.206,13.321,13.16,13.285,17412,0
2011-11-04,13.166,13.321,13.166,13.321,6963,0
2011-11-07,13.221,13.337,13.166,13.337,13649,0
2011-11-08,13.392,13.421,13.277,13.384,7910,0
2011-11-09,13.071,13.352,13.071,13.222,16346,0
2011-11-10,13.368,13.48,13.268,13.457,22076,0
2011-11-11,13.518,13.518,13.368,13.494,17491,0
2011-11-14,13.392,13.543,13.197,13.368,16144,0
2011-11-15,13.384,13.384,13.144,13.368,18015,0
2011-11-16,13.36,13.36,13.183,13.238,12712,0
2011-11-17,13.214,13.307,13.137,13.3,14515,0
2011-11-18,13.368,13.384,13.078,13.078,18801,0
2011-11-21,13.045,13.144,12.976,13.144,17967,0
2011-11-22,13.078,13.466,13.078,13.466,16934,0
2011-11-23,13.3,13.48,13.3,13.421,13902,0
2011-11-25,13.338,13.526,13.338,13.494,14273,0
2011-11-28,13.543,13.661,13.231,13.36,17219,0
2011-11-29,13.427,13.457,13.254,13.352,11977,0
2011-11-30,13.408,13.444,13.227,13.444,18047,0
2011-12-01,13.368,13.448,13.245,13.421,7615,0
2011-12-02,13.407,13.421,13.268,13.421,17221,0
2011-12-05,13.33,13.392,13.285,13.352,18178,0
2011-12-06,13.293,13.36,13.253,13.321,11404,0
2011-12-07,13.267,13.421,13.253,13.313,15070,0
2011-12-08,13.352,13.368,13.238,13.33,20172,0
2011-12-09,13.345,13.377,13.254,13.377,14965,0
2011-12-12,13.322,13.399,13.183,13.222,13501,0
2011-12-13,13.183,13.232,13.131,13.215,12506,0
2011-12-14,13.123,13.232,13.09,13.09,22450,0
2011-12-15,13.183,13.421,13.123,13.377,21500,0
2011-12-16,13.3,13.614,13.3,13.552,18404,0
2011-12-19,13.503,13.552,13.385,13.385,10573,0
2011-12-20,13.369,13.663,13.369,13.663,28770,0
2011-12-21,13.622,13.706,13.496,13.706,31034,0
2011-12-22,13.684,13.684,13.528,13.622,48440,0
2011-12-23,13.576,13.663,13.537,13.537,17918,0
2011-12-27,13.481,13.606,13.434,13.449,21473,0
2011-12-28,13.528,13.545,13.215,13.215,21697,0
2011-12-29,13.268,13.331,13.215,13.307,15613,0
2011-12-30,13.363,13.55,13.308,13.315,41031,0
2012-01-03,13.322,13.399,13.314,13.331,11679,0
2012-01-04,13.393,13.434,13.262,13.407,14332,0
2012-01-05,13.294,13.434,13.286,13.393,17667,0
2012-01-06,13.307,13.449,13.307,13.449,16924,0
2012-01-09,13.393,13.474,13.314,13.314,15595,0
2012-01-10,13.307,13.407,13.307,13.368,11570,0
2012-01-11,13.274,13.405,13.258,13.398,15116,0
2012-01-12,13.358,13.44,13.336,13.414,14311,0
2012-01-13,13.321,13.434,13.321,13.434,15126,0
2012-01-17,13.398,13.465,13.336,13.465,17947,0
2012-01-18,13.399,13.481,13.352,13.458,20460,0
2012-01-19,13.528,13.559,13.416,13.416,19339,0
2012-01-20,13.537,13.615,13.537,13.615,21356,0
2012-01-23,13.576,13.669,13.488,13.583,16848,0
2012-01-24,13.568,13.701,13.467,13.639,20927,0
2012-01-25,13.685,13.685,13.568,13.639,18892,0
2012-01-26,13.599,13.754,13.599,13.754,21670,0
2012-01-27,13.753,13.859,13.676,13.859,17988,0
2012-01-30,13.76,13.837,13.59,13.707,53531,0
2012-01-31,13.716,13.725,13.598,13.725,19189,0
2012-02-01,13.724,13.774,13.656,13.774,19758,0
2012-02-02,13.691,13.815,13.691,13.767,27596,0
2012-02-03,13.782,13.789,13.655,13.714,15749,0
2012-02-06,13.677,13.859,13.648,13.824,26866,0
2012-02-07,13.774,13.806,13.668,13.806,24309,0
2012-02-08,13.746,13.852,13.746,13.852,20889,0
2012-02-09,13.837,13.859,13.723,13.859,21316,0
2012-02-10,13.714,13.868,13.714,13.868,23107,0
2012-02-13,13.843,13.859,13.782,13.852,14169,0
2012-02-14,13.789,13.852,13.789,13.843,11906,0
2012-02-15,13.877,13.922,13.806,13.922,22516,0
2012-02-16,13.922,13.93,13.852,13.922,13683,0
2012-02-17,13.914,13.993,13.891,13.938,23791,0
2012-02-21,13.946,14.001,13.837,13.885,17605,0
2012-02-22,13.885,13.987,13.746,13.746,25749,0
2012-02-23,13.815,13.885,13.767,13.859,23601,0
2012-02-24,13.859,13.969,13.843,13.969,27700,0
2012-02-27,13.914,13.954,13.914,13.946,10673,0
2012-02-28,13.93,13.978,13.93,13.954,15859,0
2012-02-29,13.925,14.02,13.925,13.95,8515,0
2012-03-01,14.001,14.016,13.946,13.946,12120,0
2012-03-02,13.903,14.014,13.903,13.903,8698,0
2012-03-05,13.922,13.978,13.885,13.908,12524,0
2012-03-06,13.911,13.925,13.833,13.833,8530,0
2012-03-07,13.854,13.924,13.817,13.886,10875,0
2012-03-08,13.854,14.027,13.854,14.027,15070,0
2012-03-09,14.003,14.026,13.832,13.838,13074,0
2012-03-12,13.861,13.886,13.832,13.87,13858,0
2012-03-13,13.791,13.893,13.59,13.791,35325,0
2012-03-14,13.708,13.776,13.583,13.583,24304,0
2012-03-15,13.583,13.686,13.51,13.519,13507,0
2012-03-16,13.615,13.615,13.466,13.487,26335,0
2012-03-19,13.545,13.545,13.375,13.44,28265,0
2012-03-20,13.367,13.473,13.358,13.358,25662,0
2012-03-21,13.427,13.48,13.343,13.434,10824,0
2012-03-22,13.44,13.552,13.44,13.466,20708,0
2012-03-23,13.545,13.545,13.447,13.447,11266,0
2012-03-26,13.466,13.545,13.457,13.536,15389,0
2012-03-27,13.545,13.732,13.545,13.732,46628,0
2012-03-28,13.755,13.755,13.648,13.732,39442,0
2012-03-29,13.64,13.67,13.59,13.663,35921,0
2012-03-30,13.725,13.862,13.575,13.826,44463,0
2012-04-02,13.748,13.799,13.686,13.755,12376,0
2012-04-03,13.647,13.716,13.606,13.647,18507,0
2012-04-04,13.677,13.677,13.566,13.638,9751,0
2012-04-05,13.55,13.647,13.55,13.582,12165,0
2012-04-09,13.599,13.623,13.552,13.576,9601,0
2012-04-10,13.518,13.614,13.518,13.598,17728,0
2012-04-11,13.639,13.656,13.501,13.647,22340,0
2012-04-12,13.567,13.669,13.567,13.656,9321,0
2012-04-13,13.639,13.707,13.598,13.598,8602,0
2012-04-16,13.575,13.748,13.575,13.748,10120,0
2012-04-17,13.725,13.776,13.655,13.776,11279,0
2012-04-18,13.686,13.732,13.663,13.725,14884,0
2012-04-19,13.669,13.799,13.669,13.799,11120,0
2012-04-20,13.748,13.838,13.739,13.838,30808,0
2012-04-23,13.838,13.862,13.791,13.862,15686,0
2012-04-24,13.879,13.903,13.769,13.903,30475,0
2012-04-25,13.886,13.934,13.826,13.925,36411,0
2012-04-26,13.817,14.014,13.817,13.917,22388,0
2012-04-27,13.879,13.973,13.862,13.911,35975,0
2012-04-30,13.808,13.925,13.808,13.879,57236,0
2012-05-01,13.826,13.894,13.799,13.799,54443,0
2012-05-02,13.761,13.903,13.761,13.854,47394,0
2012-05-03,13.791,13.862,13.747,13.808,23825,0
2012-05-04,13.701,13.808,13.701,13.738,18691,0
2012-05-07,13.701,13.808,13.663,13.808,40694,0
2012-05-08,13.707,13.833,13.707,13.826,43679,0
2012-05-09,13.685,13.833,13.685,13.833,32678,0
2012-05-10,13.833,13.871,13.715,13.838,47339,0
2012-05-11,13.855,13.871,13.784,13.855,23526,0
2012-05-14,13.776,13.855,13.755,13.855,17553,0
2012-05-15,13.784,13.817,13.761,13.808,17514,0
2012-05-16,13.833,13.838,13.761,13.791,16031,0
2012-05-17,13.755,13.862,13.677,13.747,30635,0
2012-05-18,13.725,13.725,13.575,13.575,26727,0
2012-05-21,13.575,13.613,13.525,13.589,26126,0
2012-05-22,13.525,13.701,13.525,13.691,10273,0
2012-05-23,13.685,13.725,13.622,13.715,20323,0
2012-05-24,13.747,13.846,13.691,13.846,11219,0
2012-05-25,13.846,13.911,13.799,13.879,24373,0
2012-05-29,13.925,13.925,13.799,13.799,12461,0
2012-05-30,13.784,13.846,13.784,13.838,4620,0
2012-05-31,13.855,13.925,13.826,13.925,15649,0
2012-06-01,13.925,13.925,13.816,13.925,26664,0
2012-06-04,13.925,13.942,13.725,13.826,34241,0
2012-06-05,13.839,13.863,13.738,13.863,15059,0
2012-06-06,13.826,13.826,13.746,13.807,16495,0
2012-06-07,13.79,13.846,13.746,13.846,17720,0
2012-06-08,13.846,13.894,13.826,13.894,14996,0
2012-06-11,13.846,13.886,13.791,13.886,16681,0
2012-06-12,13.886,13.894,13.832,13.894,22443,0
2012-06-13,13.79,13.911,13.783,13.837,16623,0
2012-06-14,13.911,13.958,13.894,13.942,16828,0
2012-06-15,14.02,14.02,13.934,13.973,20509,0
2012-06-18,14.014,14.014,13.925,13.988,24256,0
2012-06-19,14.02,14.02,13.95,14.005,34361,0
2012-06-20,14.058,14.115,14.02,14.115,23580,0
2012-06-21,14.115,14.115,14.043,14.097,29554,0
2012-06-22,14.105,14.208,14.052,14.201,20356,0
2012-06-25,14.074,14.186,14.074,14.186,17880,0
2012-06-26,14.208,14.208,14.145,14.186,35322,0
2012-06-27,14.186,14.235,14.186,14.235,20616,0
2012-06-28,14.235,14.274,14.186,14.274,33821,0
2012-06-29,14.437,14.459,14.186,14.327,35258,0
2012-07-02,14.282,14.348,14.192,14.266,17056,0
2012-07-03,14.277,14.351,14.277,14.299,4572,0
2012-07-05,14.251,14.344,14.238,14.344,13263,0
2012-07-06,14.26,14.344,14.182,14.22,17106,0
2012-07-09,14.186,14.38,14.186,14.366,12262,0
2012-07-10,14.277,14.402,14.277,14.384,15759,0
2012-07-11,14.338,14.416,14.338,14.409,6459,0
2012-07-12,14.431,14.535,14.251,14.455,18053,0
2012-07-13,14.525,14.538,14.42,14.538,17150,0
2012-07-16,14.535,14.679,14.479,14.679,13989,0
2012-07-17,14.673,14.673,14.516,14.516,15734,0
2012-07-18,14.669,14.711,14.521,14.679,16499,0
2012-07-19,14.645,14.645,14.44,14.44,35193,0
2012-07-20,14.494,14.55,14.409,14.55,11654,0
2012-07-23,14.431,14.711,14.431,14.711,13408,0
2012-07-24,14.711,14.789,14.599,14.758,23668,0
2012-07-25,14.789,14.789,14.669,14.789,22386,0
2012-07-26,14.774,14.816,14.669,14.816,17026,0
2012-07-27,14.811,14.865,14.679,14.824,18503,0
2012-07-30,14.758,14.802,14.669,14.802,11029,0
2012-07-31,14.694,14.865,14.694,14.865,21205,0
2012-08-01,14.824,14.865,14.802,14.857,7721,0
2012-08-02,14.816,14.865,14.694,14.865,27265,0
2012-08-03,14.816,14.832,14.742,14.75,11991,0
2012-08-06,14.702,14.767,14.645,14.75,8179,0
2012-08-07,14.694,14.832,14.639,14.832,10077,0
2012-08-08,14.728,14.816,14.599,14.711,9132,0
2012-08-09,14.758,14.794,14.615,14.794,5244,0
2012-08-10,14.774,14.811,14.694,14.811,12220,0
2012-08-13,14.802,14.802,14.599,14.794,14100,0
2012-08-14,14.88,14.88,14.69,14.786,9039,0
2012-08-15,14.774,14.789,14.384,14.624,34037,0
2012-08-16,14.615,14.615,14.542,14.592,34809,0
2012-08-17,14.567,14.615,14.494,14.542,12111,0
2012-08-20,14.584,14.584,14.455,14.557,42672,0
2012-08-21,14.607,14.66,14.521,14.607,10846,0
2012-08-22,14.538,14.657,14.538,14.65,18056,0
2012-08-23,14.682,14.844,14.629,14.844,12382,0
2012-08-24,14.844,14.924,14.779,14.924,9521,0
2012-08-27,14.863,14.958,14.799,14.908,27337,0
2012-08-28,14.82,14.887,14.799,14.82,13771,0
2012-08-29,14.77,14.908,14.714,14.863,24025,0
2012-08-30,14.77,14.799,14.707,14.755,23957,0
2012-08-31,14.707,14.791,14.644,14.791,29640,0
2012-09-04,14.714,14.807,14.682,14.73,24154,0
2012-09-05,14.62,14.807,14.612,14.746,36044,0
2012-09-06,14.69,14.764,14.644,14.739,25625,0
2012-09-07,14.65,14.73,14.588,14.714,24376,0
2012-09-10,14.594,14.739,14.498,14.707,34056,0
2012-09-11,14.637,14.807,14.629,14.746,24324,0
2012-09-12,14.799,14.844,14.682,14.724,43519,0
2012-09-13,14.724,14.887,14.714,14.887,33018,0
2012-09-14,14.924,14.958,14.73,14.764,43012,0
2012-09-17,14.682,14.871,14.682,14.844,16671,0
2012-09-18,14.871,14.958,14.813,14.958,18618,0
2012-09-19,14.937,15.01,14.876,15.01,36220,0
2012-09-20,15.01,15.051,14.876,14.988,36092,0
2012-09-21,15.044,15.084,14.988,15.084,27681,0
2012-09-24,15.069,15.092,15.003,15.092,17095,0
2012-09-25,15.092,15.092,14.988,15.092,15818,0
2012-09-26,15.124,15.209,14.98,15.183,37715,0
2012-09-27,15.183,15.245,15.108,15.245,14598,0
2012-09-28,15.147,15.245,15.069,15.209,26388,0
2012-10-01,15.061,15.176,15.035,15.1,28668,0
2012-10-02,15.084,15.139,15.019,15.108,27958,0
2012-10-03,15.019,15.1,14.929,15.061,37501,0
2012-10-04,14.997,15.061,14.98,15.044,34233,0
2012-10-05,14.98,14.988,14.866,14.92,25042,0
2012-10-08,14.896,14.98,14.858,14.972,28085,0
2012-10-09,14.92,14.988,14.866,14.988,22017,0
2012-10-10,14.883,14.883,14.781,14.811,23500,0
2012-10-11,14.781,14.937,14.685,14.89,29695,0
2012-10-12,14.98,15.092,14.904,15.01,22134,0
2012-10-15,15.019,15.019,14.896,14.962,27396,0
2012-10-16,14.937,15.035,14.92,15.035,27234,0
2012-10-17,15.099,15.269,15.058,15.167,36917,0
2012-10-18,15.223,15.223,15.058,15.175,22386,0
2012-10-19,15.223,15.259,15.145,15.191,36213,0
2012-10-22,15.259,15.259,15.067,15.075,24045,0
2012-10-23,15.182,15.182,15.099,15.137,31051,0
2012-10-24,15.09,15.277,15.09,15.223,25275,0
2012-10-25,15.238,15.238,15.058,15.137,25757,0
2012-10-26,15.182,15.23,15.09,15.199,22906,0
2012-10-31,15.294,15.294,14.951,15.008,35158,0
2012-11-01,15.008,15.23,15.008,15.23,13923,0
2012-11-02,15.238,15.277,15.153,15.277,40102,0
2012-11-05,15.277,15.277,15.214,15.23,33567,0
2012-11-06,15.214,15.294,15.214,15.286,18078,0
2012-11-07,15.286,15.376,15.238,15.319,17133,0
2012-11-08,15.335,15.353,15.259,15.353,19331,0
2012-11-09,15.433,15.439,15.269,15.415,14884,0
2012-11-12,15.457,15.502,15.31,15.439,68331,0
2012-11-13,15.439,15.502,15.23,15.384,28025,0
2012-11-14,15.345,15.345,14.969,15.008,24792,0
2012-11-15,15.05,15.05,14.531,14.813,26743,0
2012-11-16,14.969,15.058,14.779,15.017,11039,0
2012-11-19,15.301,15.391,15.067,15.09,28505,0
2012-11-20,15.275,15.389,15.097,15.236,21107,0
2012-11-21,15.472,15.472,15.267,15.399,18036,0
2012-11-23,15.582,15.582,15.352,15.472,24213,0
2012-11-26,15.494,15.494,15.189,15.352,23911,0
2012-11-27,15.221,15.383,15.056,15.3,33238,0
2012-11-28,15.173,15.257,15.08,15.236,24955,0
2012-11-29,15.251,15.251,15.047,15.056,22572,0
2012-11-30,14.975,15.197,14.948,15.056,26415,0
2012-12-03,15.023,15.097,14.975,14.984,19882,0
2012-12-04,14.941,14.975,14.789,14.813,43938,0
2012-12-05,14.72,14.819,14.713,14.736,46447,0
2012-12-06,14.703,14.729,14.615,14.615,24280,0
2012-12-07,14.599,14.744,14.599,14.654,33635,0
2012-12-10,14.713,14.776,14.713,14.736,16332,0
2012-12-11,14.713,14.819,14.713,14.713,22186,0
2012-12-12,14.679,14.796,14.67,14.769,22668,0
2012-12-13,14.789,14.789,14.591,14.72,18764,0
2012-12-14,14.679,14.703,14.591,14.599,15392,0
2012-12-17,14.661,14.687,14.51,14.566,40006,0
2012-12-18,14.519,14.599,14.519,14.575,32725,0
2012-12-19,14.485,14.625,14.485,14.607,26914,0
2012-12-20,14.591,14.703,14.591,14.703,29966,0
2012-12-21,14.679,14.769,14.679,14.744,34363,0
2012-12-24,14.679,14.813,14.679,14.796,10723,0
2012-12-26,14.813,14.813,14.687,14.729,16163,0
2012-12-27,14.783,14.783,14.634,14.634,21978,0
2012-12-28,14.634,14.769,14.634,14.761,27095,0
2012-12-31,14.789,14.789,14.639,14.761,25164,0
2013-01-02,14.769,14.819,14.769,14.796,28803,0
2013-01-03,14.752,14.819,14.752,14.789,36362,0
2013-01-04,14.805,14.819,14.769,14.819,42051,0
2013-01-07,14.761,14.869,14.761,14.835,38781,0
2013-01-08,14.9,14.9,14.819,14.827,20616,0
2013-01-09,14.796,14.923,14.796,14.885,72327,0
2013-01-10,14.869,14.892,14.789,14.852,57467,0
2013-01-11,14.819,14.861,14.813,14.843,21319,0
2013-01-14,14.852,14.861,14.789,14.819,17556,0
2013-01-15,14.796,14.843,14.789,14.843,29640,0
2013-01-16,14.897,14.922,14.842,14.897,40467,0
2013-01-17,14.877,14.892,14.859,14.883,11666,0
2013-01-18,14.922,14.939,14.825,14.892,31530,0
2013-01-22,14.914,14.946,14.892,14.946,16373,0
2013-01-23,14.955,14.99,14.946,14.973,18330,0
2013-01-24,14.93,14.973,14.914,14.939,16611,0
2013-01-25,14.897,14.99,14.897,14.99,23811,0
2013-01-28,14.983,14.983,14.789,14.906,19447,0
2013-01-29,14.842,14.867,14.766,14.825,27094,0
2013-01-30,14.758,14.789,14.733,14.781,26960,0
2013-01-31,14.727,14.812,14.727,14.733,33187,0
2013-02-01,14.717,14.825,14.7,14.766,24621,0
2013-02-04,14.727,14.789,14.71,14.75,21492,0
2013-02-05,14.727,14.781,14.659,14.659,30498,0
2013-02-06,14.645,14.71,14.645,14.7,11294,0
2013-02-07,14.596,14.7,14.596,14.667,55029,0
2013-02-08,14.621,14.727,14.621,14.717,32976,0
2013-02-11,14.638,14.717,14.631,14.631,22541,0
2013-02-12,14.638,14.684,14.613,14.631,23519,0
2013-02-13,14.611,14.643,14.53,14.53,28282,0
2013-02-14,14.53,14.56,14.488,14.488,29037,0
2013-02-15,14.488,14.57,14.472,14.513,43870,0
2013-02-19,14.431,14.578,14.431,14.479,25076,0
2013-02-20,14.472,14.552,14.472,14.552,26330,0
2013-02-21,14.479,14.57,14.479,14.543,18903,0
2013-02-22,14.495,14.619,14.495,14.543,19630,0
2013-02-25,14.503,14.637,14.503,14.628,21267,0
2013-02-26,14.637,14.657,14.603,14.619,28172,0
2013-02-27,14.56,14.65,14.56,14.637,13586,0
2013-02-28,14.657,14.675,14.643,14.65,14623,0
2013-03-01,14.587,14.657,14.587,14.643,18198,0
2013-03-04,14.603,14.665,14.593,14.603,29694,0
2013-03-05,14.53,14.628,14.53,14.628,26579,0
2013-03-06,14.578,14.619,14.513,14.603,29733,0
2013-03-07,14.53,14.593,14.53,14.578,21460,0
2013-03-08,14.53,14.578,14.513,14.552,25465,0
2013-03-11,14.479,14.578,14.479,14.53,15819,0
2013-03-12,14.472,14.578,14.472,14.522,15075,0
2013-03-13,14.479,14.552,14.479,14.513,24116,0
2013-03-14,14.455,14.587,14.455,14.522,20478,0
2013-03-15,14.472,14.472,14.401,14.431,18466,0
2013-03-18,14.513,14.543,14.349,14.455,9017,0
2013-03-19,14.375,14.503,14.375,14.488,41279,0
2013-03-20,14.47,14.609,14.452,14.52,26652,0
2013-03-21,14.593,14.609,14.452,14.47,30712,0
2013-03-22,14.452,14.55,14.452,14.493,12294,0
2013-03-25,14.486,14.52,14.47,14.486,23403,0
2013-03-26,14.55,14.55,14.462,14.486,17012,0
2013-03-27,14.502,14.576,14.47,14.55,17133,0
2013-03-28,14.486,14.609,14.477,14.585,33782,0
2013-04-01,14.493,14.601,14.486,14.542,32920,0
2013-04-02,14.47,14.601,14.47,14.576,30546,0
2013-04-03,14.567,14.617,14.51,14.558,34051,0
2013-04-04,14.529,14.642,14.529,14.567,52598,0
2013-04-05,14.444,14.642,14.444,14.636,87262,0
2013-04-08,14.55,14.792,14.55,14.764,49404,0
2013-04-09,14.673,14.764,14.673,14.755,26015,0
2013-04-10,14.663,14.814,14.657,14.809,62485,0
2013-04-11,14.714,14.771,14.714,14.755,10694,0
2013-04-12,14.771,14.814,14.755,14.787,26629,0
2013-04-15,14.764,14.814,14.764,14.792,30339,0
2013-04-16,14.723,14.822,14.723,14.771,20699,0
2013-04-17,14.713,14.91,14.713,14.813,24056,0
2013-04-18,14.854,14.864,14.807,14.813,15354,0
2013-04-19,14.82,14.864,14.79,14.82,17378,0
2013-04-22,14.777,14.888,14.777,14.813,27104,0
2013-04-23,14.813,14.864,14.798,14.798,24032,0
2013-04-24,14.838,14.881,14.762,14.881,7435,0
2013-04-25,14.82,14.893,14.813,14.893,9289,0
2013-04-26,14.864,14.935,14.864,14.919,18056,0
2013-04-29,14.935,14.935,14.854,14.872,28441,0
2013-04-30,14.838,14.893,14.838,14.893,11067,0
2013-05-01,14.845,14.893,14.845,14.888,9826,0
2013-05-02,14.838,14.961,14.838,14.881,15084,0
2013-05-03,14.888,14.893,14.845,14.845,6805,0
2013-05-06,14.79,14.91,14.79,14.864,11076,0
2013-05-07,14.813,14.854,14.79,14.807,18444,0
2013-05-08,14.807,14.903,14.777,14.829,20156,0
2013-05-09,14.798,14.881,14.785,14.82,21076,0
2013-05-10,14.79,14.829,14.762,14.777,8836,0
2013-05-13,14.745,14.777,14.624,14.737,19854,0
2013-05-14,14.785,14.785,14.729,14.777,11163,0
2013-05-15,14.704,14.79,14.704,14.785,16851,0
2013-05-16,14.737,14.813,14.721,14.777,16104,0
2013-05-17,14.745,14.829,14.713,14.777,12639,0
2013-05-20,14.737,14.79,14.704,14.721,10392,0
2013-05-21,14.679,14.753,14.645,14.745,21091,0
2013-05-22,14.701,14.796,14.685,14.711,29876,0
2013-05-23,14.711,14.735,14.63,14.677,14949,0
2013-05-24,14.667,14.728,14.645,14.685,26605,0
2013-05-28,14.677,14.693,14.554,14.595,27437,0
2013-05-29,14.513,14.595,14.382,14.416,48660,0
2013-05-30,14.272,14.455,14.272,14.446,42323,0
2013-05-31,14.434,14.49,14.28,14.369,94932,0
2013-06-03,14.288,14.297,14.147,14.189,55006,0
2013-06-04,14.213,14.264,14.165,14.248,30492,0
2013-06-05,14.131,14.248,14.131,14.205,60813,0
2013-06-06,14.165,14.374,14.139,14.311,40124,0
2013-06-07,14.311,14.311,14.189,14.213,32621,0
2013-06-10,14.139,14.174,13.978,14.131,40995,0
2013-06-11,14.003,14.082,13.928,14.026,57833,0
2013-06-12,14.012,14.082,13.928,13.928,45042,0
2013-06-13,13.912,13.97,13.872,13.945,41345,0
2013-06-14,13.896,13.978,13.896,13.945,23664,0
2013-06-17,13.953,14.018,13.945,14.003,27815,0
2013-06-18,13.97,14.058,13.928,14.041,34808,0
2013-06-19,13.985,14.016,13.851,13.885,37857,0
2013-06-20,13.755,13.778,13.653,13.667,68823,0
2013-06-21,13.592,13.748,13.592,13.66,25695,0
2013-06-24,13.469,13.534,13.365,13.469,40350,0
2013-06-25,13.39,13.499,13.374,13.39,23245,0
2013-06-26,13.429,13.618,13.429,13.534,30688,0
2013-06-27,13.526,13.803,13.526,13.785,23122,0
2013-06-28,13.706,13.911,13.683,13.877,35701,0
2013-07-01,13.812,14.009,13.812,13.885,50545,0
2013-07-02,13.812,13.903,13.715,13.762,50358,0
2013-07-03,13.6,13.77,13.6,13.69,29365,0
2013-07-05,13.635,13.635,13.507,13.584,35030,0
2013-07-08,13.517,13.739,13.517,13.626,61376,0
2013-07-09,13.552,13.653,13.552,13.643,34767,0
2013-07-10,13.584,13.675,13.559,13.592,39414,0
2013-07-11,13.635,13.748,13.608,13.748,14183,0
2013-07-12,13.69,13.706,13.675,13.69,13238,0
2013-07-15,13.739,13.739,13.635,13.69,14779,0
2013-07-16,13.635,13.715,13.635,13.706,13839,0
2013-07-17,13.672,13.793,13.672,13.769,11977,0
2013-07-18,13.713,13.793,13.713,13.754,29489,0
2013-07-19,13.689,13.769,13.689,13.722,14035,0
2013-07-22,13.65,13.761,13.65,13.731,21607,0
2013-07-23,13.65,13.776,13.65,13.761,28233,0
2013-07-24,13.705,13.776,13.705,13.746,20500,0
2013-07-25,13.672,13.776,13.672,13.761,16077,0
2013-07-26,13.705,13.81,13.697,13.769,13057,0
2013-07-29,13.737,13.761,13.713,13.722,9431,0
2013-07-30,13.705,13.769,13.705,13.731,15899,0
2013-07-31,13.672,13.731,13.641,13.681,19184,0
2013-08-01,13.65,13.681,13.607,13.607,25926,0
2013-08-02,13.607,13.665,13.607,13.633,11607,0
2013-08-05,13.575,13.672,13.522,13.557,10738,0
2013-08-06,13.549,13.557,13.504,13.504,12782,0
2013-08-07,13.504,13.541,13.496,13.522,23903,0
2013-08-08,13.504,13.606,13.504,13.598,13179,0
2013-08-09,13.565,13.575,13.514,13.514,28695,0
2013-08-12,13.532,13.589,13.522,13.557,9240,0
2013-08-13,13.504,13.504,13.447,13.467,8079,0
2013-08-14,13.467,13.532,13.467,13.489,32918,0
2013-08-15,13.425,13.44,13.387,13.419,28061,0
2013-08-16,13.387,13.419,13.387,13.387,14035,0
2013-08-19,13.379,13.387,13.337,13.361,32763,0
2013-08-20,13.37,13.37,13.337,13.361,34807,0
2013-08-21,13.317,13.35,13.253,13.31,27818,0
2013-08-22,13.336,13.336,13.279,13.279,29190,0
2013-08-23,13.245,13.287,13.229,13.269,41258,0
2013-08-26,13.279,13.359,13.279,13.31,18115,0
2013-08-27,13.219,13.385,13.219,13.376,30531,0
2013-08-28,13.327,13.343,13.304,13.343,26599,0
2013-08-29,13.304,13.35,13.295,13.336,25908,0
2013-08-30,13.327,13.409,13.327,13.327,27713,0
2013-09-03,13.315,13.391,13.3,13.356,26906,0
2013-09-04,13.341,13.471,13.341,13.383,37421,0
2013-09-05,13.383,13.383,13.293,13.3,27569,0
2013-09-06,13.307,13.366,13.3,13.307,39640,0
2013-09-09,13.304,13.343,13.304,13.31,31512,0
2013-09-10,13.293,13.528,13.275,13.333,35297,0
2013-09-11,13.343,13.409,13.343,13.401,21071,0
2013-09-12,13.455,13.48,13.376,13.393,15645,0
2013-09-13,13.341,13.391,13.315,13.374,25550,0
2013-09-16,13.401,13.539,13.401,13.438,41916,0
2013-09-17,13.43,13.561,13.43,13.547,24135,0
2013-09-18,13.547,13.744,13.471,13.744,24912,0
2013-09-19,13.728,13.728,13.647,13.656,16311,0
2013-09-20,13.595,13.638,13.595,13.595,14448,0
2013-09-23,13.586,13.663,13.586,13.586,14944,0
2013-09-24,13.58,13.612,13.553,13.595,32157,0
2013-09-25,13.528,13.629,13.528,13.629,42545,0
2013-09-26,13.553,13.629,13.553,13.629,25887,0
2013-09-27,13.629,13.663,13.595,13.656,26816,0
2013-09-30,13.519,13.694,13.519,13.694,28325,0
2013-10-01,13.663,13.678,13.629,13.647,24863,0
2013-10-02,13.638,13.72,13.638,13.67,32156,0
2013-10-03,13.67,13.678,13.647,13.656,22209,0
2013-10-04,13.656,13.656,13.638,13.647,22817,0
2013-10-07,13.62,13.629,13.586,13.586,23879,0
2013-10-08,13.58,13.586,13.501,13.58,21024,0
2013-10-09,13.58,13.603,13.58,13.603,50850,0
2013-10-10,13.561,13.656,13.561,13.647,15474,0
2013-10-11,13.647,13.663,13.647,13.663,11537,0
2013-10-14,13.62,13.647,13.62,13.629,14077,0
2013-10-15,13.629,13.703,13.603,13.678,23360,0
2013-10-16,13.717,13.717,13.702,13.702,22783,0
2013-10-17,13.702,13.826,13.702,13.798,12538,0
2013-10-18,13.883,13.883,13.826,13.847,13431,0
2013-10-21,13.839,13.855,13.826,13.826,15845,0
2013-10-22,13.826,13.874,13.826,13.839,31862,0
2013-10-23,13.839,13.922,13.839,13.889,8976,0
2013-10-24,13.883,13.889,13.855,13.889,7983,0
2013-10-25,13.889,13.989,13.874,13.982,37032,0
2013-10-28,14.039,14.039,13.839,13.847,26484,0
2013-10-29,13.847,13.898,13.847,13.864,12736,0
2013-10-30,13.826,13.907,13.826,13.847,21489,0
2013-10-31,13.847,13.898,13.826,13.883,11372,0
2013-11-01,13.847,13.922,13.847,13.889,40259,0
2013-11-04,13.939,14.039,13.889,13.972,64171,0
2013-11-05,13.972,14.055,13.972,14.047,46447,0
2013-11-06,13.998,14.062,13.998,14.039,10289,0
2013-11-07,14.031,14.047,13.965,14.031,27863,0
2013-11-08,13.982,13.982,13.874,13.914,23048,0
2013-11-11,13.864,13.982,13.864,13.982,19363,0
2013-11-12,13.889,14.007,13.889,14.007,34859,0
2013-11-13,13.965,13.972,13.907,13.931,61848,0
2013-11-14,13.989,13.989,13.907,13.914,24123,0
2013-11-15,13.898,13.982,13.898,13.982,20147,0
2013-11-18,14.055,14.07,13.982,13.982,29978,0
2013-11-19,13.982,14.039,13.982,13.989,13512,0
2013-11-20,13.971,13.98,13.954,13.98,20181,0
2013-11-21,13.987,13.995,13.929,13.937,33201,0
2013-11-22,13.945,13.954,13.904,13.912,16575,0
2013-11-25,13.88,13.912,13.853,13.88,16294,0
2013-11-26,13.831,13.912,13.804,13.895,31357,0
2013-11-27,13.844,13.92,13.837,13.871,24917,0
2013-11-29,13.77,13.895,13.641,13.88,15839,0
2013-12-02,13.795,13.912,13.779,13.861,39028,0
2013-12-03,13.785,13.871,13.785,13.804,22139,0
2013-12-04,13.748,13.837,13.748,13.823,28167,0
2013-12-05,13.755,13.88,13.755,13.88,110499,0
2013-12-06,13.779,13.861,13.732,13.762,78036,0
2013-12-09,13.724,13.804,13.659,13.682,47042,0
2013-12-10,13.698,13.779,13.666,13.779,19128,0
2013-12-11,13.689,13.785,13.673,13.738,27470,0
2013-12-12,13.673,13.738,13.666,13.738,35419,0
2013-12-13,13.795,13.795,13.682,13.732,32715,0
2013-12-16,13.732,13.748,13.682,13.748,21072,0
2013-12-17,13.785,13.785,13.714,13.762,27616,0
2013-12-18,13.733,13.838,13.733,13.838,17470,0
2013-12-19,13.771,13.855,13.771,13.832,71263,0
2013-12-20,13.771,13.914,13.771,13.889,38674,0
2013-12-23,13.958,14.147,13.898,14.106,31661,0
2013-12-24,14.033,14.14,13.974,14.14,12910,0
2013-12-26,14.072,14.198,14.072,14.089,46515,0
2013-12-27,14.14,14.243,13.999,14.033,27406,0
2013-12-30,14.097,14.097,13.974,14.016,37580,0
2013-12-31,13.957,14.139,13.957,14.024,56596,0
2014-01-02,14.072,14.123,13.974,14.072,40466,0
2014-01-03,14.024,14.116,14.024,14.089,12997,0
2014-01-06,14.057,14.132,14.049,14.072,21559,0
2014-01-07,14.033,14.072,14.024,14.072,11117,0
2014-01-08,14.081,14.175,14.049,14.147,25451,0
2014-01-09,14.097,14.258,14.097,14.184,21643,0
2014-01-10,14.175,14.308,14.166,14.268,17874,0
2014-01-13,14.225,14.293,14.225,14.234,10344,0
2014-01-14,14.276,14.276,14.175,14.216,28600,0
2014-01-15,14.216,14.243,14.216,14.234,28576,0
2014-01-16,14.225,14.243,14.216,14.225,14502,0
2014-01-17,14.284,14.3,14.198,14.258,59911,0
2014-01-21,14.276,14.381,14.258,14.284,41414,0
2014-01-22,14.331,14.331,14.274,14.305,14902,0
2014-01-23,14.315,14.397,14.315,14.339,13559,0
2014-01-24,14.345,14.363,14.324,14.339,7038,0
2014-01-27,14.339,14.339,14.282,14.291,21824,0
2014-01-28,14.274,14.363,14.265,14.274,29647,0
2014-01-29,14.265,14.265,14.256,14.256,7833,0
2014-01-30,14.256,14.298,14.256,14.265,8323,0
2014-01-31,14.266,14.331,14.256,14.315,7384,0
2014-02-03,14.232,14.331,14.232,14.315,84637,0
2014-02-04,14.315,14.363,14.305,14.331,23249,0
2014-02-05,14.339,14.363,14.331,14.345,9880,0
2014-02-06,14.315,14.372,14.305,14.315,37637,0
2014-02-07,14.315,14.331,14.291,14.291,25784,0
2014-02-10,14.353,14.353,14.291,14.305,19021,0
2014-02-11,14.298,14.414,14.298,14.353,46020,0
2014-02-12,14.345,14.372,14.305,14.324,16868,0
2014-02-13,14.324,14.345,14.305,14.305,11917,0
2014-02-14,14.305,14.372,14.305,14.353,34012,0
2014-02-18,14.345,14.421,14.345,14.414,50380,0
2014-02-19,14.47,14.47,14.377,14.404,29422,0
2014-02-20,14.377,14.444,14.377,14.413,11611,0
2014-02-21,14.42,14.47,14.42,14.437,9668,0
2014-02-24,14.437,14.47,14.427,14.47,6484,0
2014-02-25,14.444,14.537,14.427,14.503,33947,0
2014-02-26,14.47,14.503,14.47,14.487,6792,0
2014-02-27,14.487,14.597,14.487,14.581,11613,0
2014-02-28,14.59,14.614,14.581,14.614,7301,0
2014-03-03,14.673,14.698,14.614,14.673,12107,0
2014-03-04,14.708,14.708,14.673,14.673,13245,0
2014-03-05,14.647,14.698,14.647,14.681,7959,0
2014-03-06,14.758,14.758,14.681,14.69,6367,0
2014-03-07,14.663,14.698,14.656,14.656,8069,0
2014-03-10,14.663,14.663,14.64,14.64,22610,0
2014-03-11,14.64,14.656,14.624,14.624,26560,0
2014-03-12,14.624,14.647,14.624,14.64,7664,0
2014-03-13,14.64,14.725,14.634,14.656,15774,0
2014-03-14,14.673,14.749,14.656,14.732,14180,0
2014-03-17,14.698,14.767,14.663,14.708,14653,0
2014-03-18,14.69,14.796,14.69,14.749,11768,0
2014-03-19,14.803,14.836,14.789,14.789,31088,0
2014-03-20,14.756,14.766,14.695,14.747,109317,0
2014-03-21,14.813,14.836,14.756,14.78,5459,0
2014-03-24,14.78,14.789,14.747,14.747,8301,0
2014-03-25,14.813,14.813,14.747,14.747,8871,0
2014-03-26,14.756,14.789,14.747,14.773,6528,0
2014-03-27,14.773,14.827,14.773,14.827,8498,0
2014-03-28,14.789,14.843,14.789,14.819,10508,0
2014-03-31,14.881,14.881,14.78,14.78,21355,0
2014-04-01,14.766,14.789,14.766,14.773,10140,0
2014-04-02,14.73,14.843,14.705,14.78,54490,0
2014-04-03,14.74,14.872,14.74,14.813,68497,0
2014-04-04,14.813,14.894,14.813,14.819,38273,0
2014-04-07,14.78,14.894,14.78,14.881,31417,0
2014-04-08,14.819,14.863,14.795,14.813,53107,0
2014-04-09,14.803,14.894,14.78,14.872,33661,0
2014-04-10,14.894,14.903,14.827,14.903,33662,0
2014-04-11,14.853,14.881,14.836,14.863,5239,0
2014-04-14,14.853,14.863,14.789,14.813,9188,0
2014-04-15,14.846,14.846,14.83,14.846,6045,0
2014-04-16,14.838,14.856,14.813,14.846,9246,0
2014-04-17,14.805,14.82,14.789,14.82,12197,0
2014-04-21,14.796,14.813,14.767,14.813,35426,0
2014-04-22,14.856,14.856,14.789,14.805,13088,0
2014-04-23,14.796,14.906,14.789,14.906,16117,0
2014-04-24,14.906,14.986,14.897,14.977,16045,0
2014-04-25,14.932,15.079,14.932,14.977,7512,0
2014-04-28,15.036,15.036,14.968,14.986,14689,0
2014-04-29,14.986,15.027,14.986,14.986,18304,0
2014-04-30,15.019,15.036,14.995,15.002,27158,0
2014-05-01,14.968,15.079,14.968,15.053,10280,0
2014-05-02,15.019,15.087,15.019,15.027,11607,0
2014-05-05,15.027,15.105,15.019,15.062,30874,0
2014-05-06,15.062,15.169,15.062,15.122,55811,0
2014-05-07,15.122,15.13,15.097,15.105,27612,0
2014-05-08,15.147,15.154,15.097,15.114,9016,0
2014-05-09,15.079,15.138,15.079,15.13,9472,0
2014-05-12,15.122,15.195,15.122,15.195,29570,0
2014-05-13,15.154,15.186,15.154,15.186,19674,0
2014-05-14,15.178,15.211,15.178,15.211,28638,0
2014-05-15,15.178,15.243,15.178,15.211,13785,0
2014-05-16,15.211,15.278,15.178,15.178,36266,0
2014-05-19,15.178,15.203,15.169,15.169,9143,0
2014-05-20,15.169,15.186,15.154,15.169,11926,0
2014-05-21,15.189,15.272,15.181,15.189,35886,0
2014-05-22,15.231,15.254,15.172,15.172,54584,0
2014-05-23,15.148,15.197,15.148,15.164,11121,0
2014-05-27,15.213,15.213,15.115,15.115,16284,0
2014-05-28,15.115,15.189,15.115,15.131,15213,0
2014-05-29,15.156,15.181,15.124,15.156,20388,0
2014-05-30,15.139,15.172,15.139,15.148,25868,0
2014-06-02,15.189,15.189,15.148,15.148,31141,0
2014-06-03,15.148,15.172,15.107,15.148,27153,0
2014-06-04,15.148,15.172,15.107,15.124,31951,0
2014-06-05,15.115,15.139,15.107,15.131,61748,0
2014-06-06,15.115,15.164,15.107,15.139,41398,0
2014-06-09,15.131,15.139,15.099,15.131,42291,0
2014-06-10,15.131,15.148,15.131,15.139,8375,0
2014-06-11,15.131,15.164,15.107,15.139,10067,0
2014-06-12,15.131,15.172,15.131,15.139,37164,0
2014-06-13,15.131,15.156,15.131,15.156,19459,0
2014-06-16,15.148,15.206,15.148,15.189,38596,0
2014-06-17,15.189,15.352,15.181,15.213,19037,0
2014-06-18,15.174,15.241,15.158,15.241,24540,0
2014-06-19,15.248,15.361,15.248,15.293,27417,0
2014-06-20,15.283,15.328,15.283,15.309,17827,0
2014-06-23,15.265,15.336,15.265,15.336,24161,0
2014-06-24,15.336,15.412,15.336,15.361,30345,0
2014-06-25,15.361,15.539,15.354,15.369,22768,0
2014-06-26,15.369,15.457,15.369,15.369,18307,0
2014-06-27,15.379,15.498,15.379,15.403,14225,0
2014-06-30,15.412,15.421,15.346,15.346,8477,0
2014-07-01,15.354,15.431,15.354,15.354,29968,0
2014-07-02,15.361,15.412,15.361,15.396,26352,0
2014-07-03,15.369,15.465,15.369,15.396,17172,0
2014-07-07,15.361,15.403,15.346,15.361,16891,0
2014-07-08,15.346,15.431,15.346,15.396,7643,0
2014-07-09,15.403,15.539,15.396,15.403,24512,0
2014-07-10,15.361,15.412,15.361,15.396,12092,0
2014-07-11,15.396,15.412,15.354,15.354,13956,0
2014-07-14,15.354,15.412,15.354,15.387,38719,0
2014-07-15,15.387,15.396,15.354,15.354,14989,0
2014-07-16,15.338,15.372,15.32,15.33,41873,0
2014-07-17,15.356,15.372,15.32,15.32,14518,0
2014-07-18,15.33,15.372,15.311,15.311,22071,0
2014-07-21,15.32,15.382,15.285,15.285,16062,0
2014-07-22,15.285,15.32,15.276,15.276,7506,0
2014-07-23,15.285,15.33,15.276,15.302,7446,0
2014-07-24,15.294,15.294,15.257,15.257,11263,0
2014-07-25,15.25,15.356,15.25,15.32,13822,0
2014-07-28,15.302,15.356,15.183,15.183,19258,0
2014-07-29,15.183,15.257,15.183,15.209,15764,0
2014-07-30,15.218,15.218,15.093,15.093,10428,0
2014-07-31,15.093,15.093,14.954,14.954,13546,0
2014-08-01,14.99,15.049,14.886,15.014,9184,0
2014-08-04,15.004,15.049,15.004,15.041,15420,0
2014-08-05,15.032,15.11,15.023,15.068,35283,0
2014-08-06,14.963,15.127,14.963,15.058,18742,0
2014-08-07,15.049,15.135,15.049,15.102,19814,0
2014-08-08,15.058,15.176,15.014,15.159,9040,0
2014-08-11,15.093,15.276,15.093,15.143,11843,0
2014-08-12,15.102,15.193,15.102,15.176,7512,0
2014-08-13,15.102,15.25,15.102,15.242,14525,0
2014-08-14,15.234,15.25,15.193,15.242,7029,0
2014-08-15,15.183,15.294,15.183,15.285,10556,0
2014-08-18,15.294,15.302,15.257,15.257,11849,0
2014-08-19,15.257,15.302,15.257,15.294,15184,0
2014-08-20,15.269,15.375,15.269,15.297,40645,0
2014-08-21,15.297,15.385,15.297,15.314,23681,0
2014-08-22,15.314,15.341,15.305,15.314,16675,0
2014-08-25,15.332,15.437,15.305,15.305,45602,0
2014-08-26,15.297,15.332,15.287,15.287,24272,0
2014-08-27,15.297,15.323,15.287,15.314,10276,0
2014-08-28,15.305,15.528,15.305,15.332,51531,0
2014-08-29,15.332,15.392,15.332,15.35,24757,0
2014-09-02,15.314,15.366,15.278,15.287,22363,0
2014-09-03,15.305,15.366,15.297,15.314,21754,0
2014-09-04,15.314,15.375,15.314,15.332,44548,0
2014-09-05,15.332,15.385,15.323,15.35,33765,0
2014-09-08,15.305,15.375,15.305,15.314,27165,0
2014-09-09,15.297,15.366,15.297,15.341,27434,0
2014-09-10,15.287,15.35,15.23,15.297,139016,0
2014-09-11,15.287,15.399,15.269,15.392,11787,0
2014-09-12,15.278,15.375,15.259,15.375,18572,0
2014-09-15,15.375,15.385,15.236,15.236,10925,0
2014-09-16,15.236,15.243,15.21,15.21,2705,0
2014-09-17,15.187,15.378,15.187,15.281,51468,0
2014-09-18,15.254,15.334,15.17,15.17,26341,0
2014-09-19,15.17,15.223,15.17,15.196,13642,0
2014-09-22,15.213,15.272,15.213,15.213,19406,0
2014-09-23,15.254,15.281,15.187,15.213,4270,0
2014-09-24,15.213,15.254,15.213,15.223,5834,0
2014-09-25,15.213,15.308,15.213,15.272,16966,0
2014-09-26,15.29,15.316,15.238,15.29,9134,0
2014-09-29,15.334,15.334,15.213,15.238,11659,0
2014-09-30,15.231,15.308,15.231,15.308,18941,0
2014-10-01,15.254,15.272,15.204,15.238,16112,0
2014-10-02,15.238,15.316,15.238,15.262,34144,0
2014-10-03,15.245,15.254,15.231,15.231,19942,0
2014-10-06,15.204,15.254,15.204,15.204,21510,0
2014-10-07,15.187,15.213,15.122,15.147,17268,0
2014-10-08,15.213,15.213,15.105,15.163,19465,0
2014-10-09,15.13,15.196,15.087,15.13,22858,0
2014-10-10,15.044,15.138,15.044,15.114,14303,0
2014-10-13,15.154,15.204,15.097,15.163,14842,0
2014-10-14,15.163,15.163,15.062,15.062,31395,0
2014-10-15,15.147,15.147,15.052,15.062,15857,0
2014-10-16,14.966,15.105,14.675,15.087,27688,0
2014-10-17,15.087,15.147,15.071,15.087,24943,0
2014-10-20,15.147,15.147,15.062,15.097,8374,0
2014-10-21,15.105,15.138,15.087,15.114,11989,0
2014-10-22,15.099,15.116,15.073,15.099,16907,0
2014-10-23,15.107,15.19,15.107,15.164,21754,0
2014-10-24,15.125,15.248,15.125,15.241,45982,0
2014-10-27,15.181,15.248,15.181,15.207,19797,0
2014-10-28,15.207,15.256,15.207,15.234,14120,0
2014-10-29,15.198,15.226,15.181,15.181,10575,0
2014-10-30,15.19,15.234,15.19,15.216,4831,0
2014-10-31,15.256,15.256,15.207,15.241,16786,0
2014-11-03,15.293,15.319,15.248,15.301,23328,0
2014-11-04,15.301,15.337,15.301,15.319,32976,0
2014-11-05,15.319,15.363,15.31,15.347,25645,0
2014-11-06,15.319,15.371,15.31,15.337,15808,0
2014-11-07,15.329,15.329,15.31,15.319,8911,0
2014-11-10,15.265,15.283,15.265,15.274,18196,0
2014-11-11,15.216,15.256,15.216,15.234,8575,0
2014-11-12,15.234,15.234,15.173,15.226,7059,0
2014-11-13,15.216,15.248,15.173,15.19,6699,0
2014-11-14,15.173,15.19,15.173,15.19,6783,0
2014-11-17,15.19,15.19,15.14,15.14,14956,0
2014-11-18,15.132,15.226,15.125,15.181,17832,0
2014-11-19,15.175,15.235,15.165,15.165,8431,0
2014-11-20,15.175,15.229,15.165,15.219,11742,0
2014-11-21,15.235,15.258,15.209,15.242,9511,0
2014-11-24,15.251,15.409,15.251,15.409,19015,0
2014-11-25,15.391,15.481,15.384,15.481,21039,0
2014-11-26,15.481,15.643,15.481,15.581,8017,0
2014-11-28,15.546,15.581,15.487,15.514,12890,0
2014-12-01,15.538,15.606,15.481,15.495,16063,0
2014-12-02,15.481,15.481,15.399,15.427,10641,0
2014-12-03,15.365,15.418,15.358,15.358,12600,0
2014-12-04,15.399,15.399,15.286,15.313,12846,0
2014-12-05,15.277,15.322,15.183,15.183,21333,0
2014-12-08,15.175,15.229,15.175,15.193,17264,0
2014-12-09,15.193,15.229,15.165,15.183,10495,0
2014-12-10,15.209,15.219,15.183,15.209,5849,0
2014-12-11,15.242,15.268,15.209,15.209,6955,0
2014-12-12,15.258,15.277,15.165,15.175,23668,0
2014-12-15,15.229,15.229,15.159,15.159,20813,0
2014-12-16,15.229,15.258,15.175,15.183,8026,0
2014-12-17,15.298,15.344,15.244,15.298,28915,0
2014-12-18,15.28,15.298,15.261,15.298,3925,0
2014-12-19,15.326,15.45,15.298,15.45,11484,0
2014-12-22,15.44,15.512,15.433,15.502,17657,0
2014-12-23,15.544,15.554,15.502,15.544,23392,0
2014-12-24,15.468,15.633,15.468,15.606,8854,0
2014-12-26,15.669,15.755,15.615,15.697,15383,0
2014-12-29,15.773,15.783,15.697,15.705,11489,0
2014-12-30,15.705,15.721,15.687,15.687,11015,0
2014-12-31,15.687,15.737,15.589,15.737,13365,0
2015-01-02,15.737,15.765,15.713,15.755,31143,0
2015-01-05,15.755,15.755,15.697,15.728,28191,0
2015-01-06,15.737,15.765,15.728,15.737,8942,0
2015-01-07,15.728,15.818,15.713,15.755,17331,0
2015-01-08,15.746,15.965,15.746,15.887,26705,0
2015-01-09,15.923,15.931,15.746,15.818,13950,0
2015-01-12,15.799,15.861,15.799,15.818,9064,0
2015-01-13,15.809,15.923,15.809,15.836,4150,0
2015-01-14,15.799,15.87,15.799,15.852,12773,0
2015-01-15,15.827,15.931,15.827,15.913,5443,0
2015-01-16,15.957,15.957,15.931,15.939,5177,0
2015-01-20,16.02,16.02,15.965,16.02,5131,0
2015-01-21,16.061,16.061,15.935,16.007,7848,0
2015-01-22,15.997,16.015,15.935,15.953,5400,0
2015-01-23,15.97,16.007,15.882,15.9,10587,0
2015-01-26,15.935,16.113,15.918,16.061,29946,0
2015-01-27,16.069,16.069,15.935,15.953,13694,0
2015-01-28,15.892,16.033,15.892,15.97,14633,0
2015-01-29,15.97,16.069,15.961,16.061,6256,0
2015-01-30,16.121,16.27,16.104,16.155,10952,0
2015-02-02,16.113,16.163,16.053,16.147,12734,0
2015-02-03,16.147,16.147,15.953,15.97,17629,0
2015-02-04,15.892,15.961,15.892,15.928,7359,0
2015-02-05,15.882,15.979,15.882,15.935,15750,0
2015-02-06,15.882,15.928,15.882,15.9,5460,0
2015-02-09,15.822,15.961,15.822,15.848,11136,0
2015-02-10,15.822,15.874,15.822,15.831,11407,0
2015-02-11,15.787,15.848,15.759,15.848,14435,0
2015-02-12,15.795,15.822,15.74,15.795,9412,0
2015-02-13,15.749,15.803,15.749,15.787,2432,0
2015-02-17,15.759,15.865,15.759,15.759,47569,0
2015-02-18,15.754,15.773,15.676,15.712,18121,0
2015-02-19,15.686,15.798,15.686,15.754,23040,0
2015-02-20,15.736,15.798,15.736,15.764,29767,0
2015-02-23,15.791,15.808,15.754,15.773,9103,0
2015-02-24,15.835,15.878,15.782,15.844,19635,0
2015-02-25,15.87,15.949,15.844,15.861,16362,0
2015-02-26,15.861,15.931,15.852,15.913,15440,0
2015-02-27,15.923,15.984,15.923,15.966,13123,0
2015-03-02,16.003,16.091,15.923,15.966,8614,0
2015-03-03,15.87,15.923,15.87,15.895,11336,0
2015-03-04,15.895,15.904,15.887,15.887,10885,0
2015-03-05,15.861,15.931,15.826,15.878,41151,0
2015-03-06,15.852,15.878,15.704,15.704,13153,0
2015-03-09,15.72,15.745,15.704,15.745,8728,0
2015-03-10,15.745,15.791,15.736,15.736,10316,0
2015-03-11,15.764,15.791,15.745,15.754,8503,0
2015-03-12,15.764,15.826,15.764,15.791,6573,0
2015-03-13,15.764,15.798,15.764,15.773,8390,0
2015-03-16,15.808,15.835,15.773,15.791,11902,0
2015-03-17,15.773,15.791,15.764,15.764,5443,0
2015-03-18,15.777,15.9,15.768,15.9,14589,0
2015-03-19,15.848,15.848,15.787,15.822,3053,0
2015-03-20,15.812,15.874,15.812,15.848,2541,0
2015-03-23,15.909,15.981,15.822,15.928,10626,0
2015-03-24,15.892,15.955,15.882,15.918,5990,0
2015-03-25,15.9,15.955,15.892,15.928,2604,0
2015-03-26,15.928,15.928,15.848,15.865,9612,0
2015-03-27,15.839,15.928,15.839,15.928,10176,0
2015-03-30,15.918,15.972,15.865,15.909,17298,0
2015-03-31,15.839,15.918,15.839,15.839,3641,0
2015-04-01,15.865,15.955,15.865,15.955,1581,0
2015-04-02,15.999,15.999,15.882,15.918,7240,0
2015-04-06,15.857,15.989,15.857,15.981,9951,0
2015-04-07,15.972,15.972,15.945,15.962,2505,0
2015-04-08,15.962,15.972,15.945,15.955,6108,0
2015-04-09,15.945,16.062,15.945,15.999,20447,0
2015-04-10,16.026,16.026,15.945,15.955,3843,0
2015-04-13,15.874,15.909,15.865,15.865,19789,0
2015-04-14,15.945,16.062,15.909,16.026,14247,0
2015-04-15,16.05,16.05,16.004,16.012,8733,0
2015-04-16,16.04,16.111,16.012,16.066,8462,0
2015-04-17,16.076,16.092,16.066,16.076,2703,0
2015-04-20,16.076,16.092,16.076,16.092,6784,0
2015-04-21,16.092,16.118,16.092,16.092,3305,0
2015-04-22,16.092,16.092,16.092,16.092,1725,0
2015-04-23,16.118,16.118,16.092,16.118,14436,0
2015-04-24,16.137,16.17,16.04,16.17,12732,0
2015-04-27,16.17,16.17,16.05,16.111,9924,0
2015-04-28,16.066,16.101,16.066,16.084,2256,0
2015-04-29,15.994,16.101,15.994,16.092,13874,0
2015-04-30,16.084,16.18,16.06,16.137,31695,0
2015-05-01,16.128,16.128,16.092,16.101,7222,0
2015-05-04,16.05,16.076,16.021,16.031,6991,0
2015-05-05,16.021,16.021,15.923,15.994,180355,0
2015-05-06,15.959,16.004,15.904,15.904,3455,0
2015-05-07,15.895,15.923,15.887,15.887,4480,0
2015-05-08,16.021,16.04,15.887,15.904,23233,0
2015-05-11,15.895,15.895,15.735,15.753,11729,0
2015-05-12,15.772,15.772,15.667,15.695,13098,0
2015-05-13,15.711,15.763,15.685,15.685,13874,0
2015-05-14,15.695,15.72,15.685,15.685,9475,0
2015-05-15,15.703,15.772,15.703,15.753,7487,0
2015-05-18,15.744,15.753,15.727,15.727,5130,0
2015-05-19,15.703,15.753,15.703,15.753,6314,0
2015-05-20,15.758,15.758,15.758,15.758,3491,0
2015-05-21,15.74,15.776,15.74,15.767,4046,0
2015-05-22,15.748,15.776,15.748,15.776,10234,0
2015-05-26,15.748,15.83,15.748,15.83,3331,0
2015-05-27,15.802,15.821,15.802,15.812,5172,0
2015-05-28,15.821,15.857,15.821,15.83,12443,0
2015-05-29,15.892,15.892,15.802,15.812,5851,0
2015-06-01,15.812,15.848,15.794,15.821,8365,0
2015-06-02,15.748,15.758,15.653,15.653,12028,0
2015-06-03,15.618,15.626,15.512,15.591,14289,0
2015-06-04,15.581,15.618,15.571,15.618,7315,0
2015-06-05,15.581,15.581,15.484,15.484,9449,0
2015-06-08,15.518,15.518,15.476,15.502,3151,0
2015-06-09,15.484,15.963,15.484,15.554,19901,0
2015-06-10,15.571,15.636,15.537,15.581,15170,0
2015-06-11,15.618,15.698,15.591,15.69,11738,0
2015-06-12,15.599,15.776,15.599,15.73,58730,0
2015-06-15,15.776,15.794,15.73,15.767,9226,0
2015-06-16,15.767,15.776,15.767,15.767,8887,0
2015-06-17,15.753,15.798,15.753,15.753,8302,0
2015-06-18,15.753,15.772,15.744,15.744,23456,0
2015-06-19,15.735,15.735,15.613,15.667,5499,0
2015-06-22,15.648,15.658,15.575,15.648,11334,0
2015-06-23,15.631,15.658,15.613,15.641,13803,0
2015-06-24,15.641,15.676,15.585,15.667,13353,0
2015-06-25,15.621,15.631,15.407,15.407,14475,0
2015-06-26,15.416,15.531,15.398,15.398,9651,0
2015-06-29,15.398,15.487,15.246,15.273,22555,0
2015-06-30,15.273,15.381,15.273,15.336,10220,0
2015-07-01,15.336,15.371,15.309,15.346,10996,0
2015-07-02,15.425,15.425,15.237,15.281,11779,0
2015-07-06,15.281,15.355,15.281,15.346,3480,0
2015-07-07,15.363,15.522,15.363,15.487,6283,0
2015-07-08,15.496,15.585,15.496,15.565,5836,0
2015-07-09,15.539,15.604,15.539,15.548,2807,0
2015-07-10,15.531,15.548,15.522,15.548,7186,0
2015-07-13,15.575,15.711,15.506,15.522,5391,0
2015-07-14,15.548,15.548,15.487,15.496,12952,0
2015-07-15,15.539,15.558,15.496,15.506,19241,0
2015-07-16,15.506,15.548,15.506,15.539,4604,0
2015-07-17,15.514,15.613,15.514,15.613,22104,0
2015-07-20,15.585,15.658,15.548,15.631,6173,0
2015-07-21,15.631,15.631,15.522,15.558,24914,0
2015-07-22,15.527,15.609,15.527,15.609,7046,0
2015-07-23,15.636,15.883,15.618,15.723,8171,0
2015-07-24,15.749,15.768,15.68,15.698,7947,0
2015-07-27,15.698,15.698,15.59,15.599,3135,0
2015-07-28,15.626,15.645,15.491,15.511,5147,0
2015-07-29,15.553,15.553,15.447,15.501,14103,0
2015-07-30,15.491,15.491,15.438,15.491,7046,0
2015-07-31,15.511,15.636,15.511,15.57,5260,0
2015-08-03,15.58,15.618,15.544,15.58,10626,0
2015-08-04,15.609,15.609,15.511,15.609,13318,0
2015-08-05,15.636,15.636,15.562,15.626,5712,0
2015-08-06,15.59,15.59,15.544,15.58,13103,0
2015-08-07,15.544,15.57,15.527,15.562,5712,0
2015-08-10,15.447,15.511,15.375,15.385,20596,0
2015-08-11,15.402,15.475,15.385,15.447,16525,0
2015-08-12,15.447,15.483,15.438,15.475,12316,0
2015-08-13,15.465,15.483,15.457,15.465,77122,0
2015-08-14,15.447,15.447,15.438,15.438,3582,0
2015-08-17,15.491,15.491,15.421,15.43,2013,0
2015-08-18,15.43,15.457,15.421,15.447,16566,0
2015-08-19,15.452,15.47,15.425,15.452,11721,0
2015-08-20,15.442,15.452,15.407,15.407,11721,0
2015-08-21,15.435,15.442,15.388,15.388,4689,0
2015-08-24,15.05,15.208,15.05,15.139,14992,0
2015-08-25,15.19,15.19,15.031,15.085,12731,0
2015-08-26,15.069,15.129,14.904,15.04,10604,0
2015-08-27,15.04,15.244,15.013,15.235,30033,0
2015-08-28,15.317,15.398,15.208,15.208,8709,0
2015-08-31,15.29,15.345,15.208,15.217,13619,0
2015-09-01,15.217,15.531,15.103,15.362,134861,0
2015-09-02,15.416,15.442,15.244,15.29,43208,0
2015-09-03,15.317,15.407,15.271,15.37,22667,0
2015-09-04,15.37,15.558,15.355,15.461,21883,0
2015-09-08,15.487,15.487,15.442,15.48,4018,0
2015-09-09,15.416,15.506,15.416,15.506,15854,0
2015-09-10,15.522,15.712,15.487,15.575,19788,0
2015-09-11,15.565,15.799,15.565,15.565,77254,0
2015-09-14,15.565,15.765,15.539,15.558,72345,0
2015-09-15,15.594,15.668,15.539,15.539,20652,0
2015-09-16,15.536,15.672,15.501,15.553,24226,0
2015-09-17,15.59,15.717,15.59,15.708,11229,0
2015-09-18,15.699,15.893,15.609,15.699,35630,0
2015-09-21,15.833,16.326,15.805,15.94,30402,0
2015-09-22,15.921,15.921,15.609,15.885,29394,0
2015-09-23,15.851,16.051,15.805,16.022,14698,0
2015-09-24,16.121,16.121,15.986,16.032,30321,0
2015-09-25,16.068,16.113,15.911,16.013,15252,0
2015-09-28,16.051,16.051,15.751,15.761,10032,0
2015-09-29,15.77,15.77,15.691,15.699,4783,0
2015-09-30,15.645,15.645,15.59,15.609,19598,0
2015-10-01,15.654,15.654,15.57,15.57,4121,0
2015-10-02,15.645,15.645,15.58,15.627,23606,0
2015-10-05,15.654,15.725,15.553,15.553,37689,0
2015-10-06,15.562,15.59,15.517,15.59,11357,0
2015-10-07,15.58,15.618,15.58,15.58,3229,0
2015-10-08,15.562,15.599,15.553,15.57,7686,0
2015-10-09,15.58,15.58,15.536,15.562,1005,0
2015-10-12,15.599,15.599,15.421,15.58,3194,0
2015-10-13,15.609,15.637,15.562,15.609,6906,0
2015-10-14,15.637,15.717,15.637,15.672,11134,0
2015-10-15,15.672,15.742,15.672,15.742,5013,0
2015-10-16,15.789,15.876,15.751,15.876,10241,0
2015-10-19,15.986,15.995,15.851,15.986,9075,0
2015-10-20,15.94,16.005,15.94,15.968,2512,0
2015-10-21,16.073,16.073,15.99,15.99,1995,0
2015-10-22,15.973,16.073,15.963,16.073,5995,0
2015-10-23,16.056,16.099,15.955,15.955,5550,0
2015-10-26,16.09,16.09,15.945,15.973,6776,0
2015-10-27,16.036,16.109,16.018,16.046,10775,0
2015-10-28,16.036,16.117,16.036,16.073,6889,0
2015-10-29,16.027,16.046,15.955,15.955,3334,0
2015-10-30,15.872,16.083,15.872,16.083,6776,0
2015-11-02,16.073,16.161,15.973,15.99,5476,0
2015-11-03,15.907,15.963,15.81,15.819,5550,0
2015-11-04,15.846,15.846,15.711,15.72,10265,0
2015-11-05,15.728,15.783,15.711,15.72,6554,0
2015-11-06,15.72,15.72,15.676,15.695,6663,0
2015-11-09,15.648,15.819,15.648,15.819,1308,0
2015-11-10,15.783,15.783,15.676,15.703,13552,0
2015-11-11,15.765,15.765,15.695,15.695,2222,0
2015-11-12,15.711,15.711,15.667,15.667,2779,0
2015-11-13,15.695,15.755,15.667,15.72,11665,0
2015-11-16,15.72,15.755,15.703,15.72,4221,0
2015-11-17,15.703,15.72,15.685,15.72,3891,0
2015-11-18,15.75,15.778,15.724,15.778,48636,0
2015-11-19,15.741,15.797,15.724,15.797,8197,0
2015-11-20,15.778,15.841,15.778,15.824,8197,0
2015-11-23,15.814,15.841,15.814,15.841,6537,0
2015-11-24,15.868,15.903,15.812,15.903,4807,0
2015-11-25,15.851,15.903,15.841,15.903,5765,0
2015-11-27,15.941,16.023,15.894,15.894,6425,0
2015-11-30,15.951,15.969,15.824,15.851,9305,0
2015-12-01,15.841,15.885,15.841,15.885,5006,0
2015-12-02,15.86,15.903,15.86,15.868,4896,0
2015-12-03,15.868,15.876,15.841,15.851,4303,0
2015-12-04,15.841,15.841,15.797,15.814,7088,0
2015-12-07,15.716,15.75,15.716,15.716,6978,0
2015-12-08,15.589,15.824,15.589,15.698,5023,0
2015-12-09,15.707,15.732,15.707,15.732,9417,0
2015-12-10,15.76,15.76,15.732,15.741,5978,0
2015-12-11,15.716,15.741,15.707,15.724,4990,0
2015-12-14,15.716,15.716,15.671,15.716,10117,0
2015-12-15,15.698,15.805,15.698,15.805,5537,0
2015-12-16,15.985,16.17,15.871,15.917,21705,0
2015-12-17,15.985,15.985,15.815,15.889,12188,0
2015-12-18,15.937,15.937,15.879,15.879,3100,0
2015-12-21,15.957,16.052,15.927,15.927,9944,0
2015-12-22,15.957,15.957,15.806,15.806,7916,0
2015-12-23,15.917,16.052,15.861,15.976,14432,0
2015-12-24,16.042,16.08,15.939,16.07,43866,0
2015-12-28,16.042,16.135,15.722,15.788,18247,0
2015-12-29,15.861,15.867,15.788,15.815,4559,0
2015-12-30,15.825,15.825,15.749,15.778,1273,0
2015-12-31,15.806,15.843,15.705,15.778,3362,0
2016-01-04,15.74,15.858,15.74,15.749,3649,0
2016-01-05,15.778,15.815,15.713,15.797,2947,0
2016-01-06,15.759,15.778,15.759,15.778,789,0
2016-01-07,15.73,15.797,15.73,15.797,7623,0
2016-01-08,15.806,15.879,15.806,15.815,1702,0
2016-01-11,15.843,15.843,15.759,15.759,1430,0
2016-01-12,15.871,15.871,15.788,15.788,882,0
2016-01-13,15.815,15.966,15.815,15.843,3451,0
2016-01-14,15.889,15.937,15.871,15.927,4168,0
2016-01-15,15.788,15.994,15.705,15.74,3246,0
2016-01-19,15.74,15.74,15.423,15.471,3531,0
2016-01-20,15.457,15.481,15.325,15.409,24184,0
2016-01-21,15.438,15.476,15.39,15.438,4449,0
2016-01-22,15.484,15.52,15.419,15.503,8688,0
2016-01-25,15.476,15.503,15.457,15.503,35403,0
2016-01-26,15.53,15.596,15.476,15.596,11257,0
2016-01-27,15.53,15.53,15.419,15.419,5029,0
2016-01-28,15.493,15.52,15.493,15.513,2316,0
2016-01-29,15.566,15.673,15.558,15.615,7946,0
2016-02-01,15.586,15.606,15.53,15.596,8996,0
2016-02-02,15.538,15.654,15.538,15.576,4814,0
2016-02-03,15.635,15.635,15.558,15.586,2800,0
2016-02-04,15.537,15.582,15.53,15.538,1858,0
2016-02-05,15.53,15.566,15.53,15.538,5187,0
2016-02-08,15.493,15.503,15.466,15.498,24784,0
2016-02-09,15.476,15.548,15.476,15.548,12592,0
2016-02-10,15.586,15.596,15.538,15.566,3646,0
2016-02-11,15.52,15.596,15.52,15.548,22039,0
2016-02-12,15.586,15.586,15.503,15.503,15558,0
2016-02-16,15.513,15.538,15.484,15.503,1668,0
2016-02-17,15.534,15.534,15.471,15.505,13507,0
2016-02-18,15.442,15.581,15.442,15.562,5091,0
2016-02-19,15.516,15.577,15.516,15.543,5833,0
2016-02-22,15.581,15.61,15.553,15.601,4235,0
2016-02-23,15.591,15.678,15.591,15.659,10844,0
2016-02-24,15.571,15.688,15.571,15.678,4323,0
2016-02-25,15.697,15.724,15.649,15.678,73793,0
2016-02-26,15.659,15.845,15.659,15.79,4042,0
2016-02-29,15.997,15.997,15.845,15.891,11264,0
2016-03-01,15.77,15.872,15.649,15.697,11128,0
2016-03-02,15.706,15.798,15.706,15.751,5540,0
2016-03-03,15.78,15.9,15.78,15.827,4576,0
2016-03-04,15.79,15.872,15.79,15.872,4650,0
2016-03-07,15.905,16.016,15.891,15.891,18493,0
2016-03-08,15.845,16.016,15.845,15.959,6208,0
2016-03-09,15.919,15.987,15.919,15.968,3415,0
2016-03-10,16.007,16.007,15.968,15.987,1212,0
2016-03-11,16.046,16.21,15.959,16.155,8393,0
2016-03-14,16.119,16.22,16.119,16.21,24154,0
2016-03-15,16.174,16.282,16.174,16.267,2861,0
2016-03-16,16.309,16.463,16.309,16.369,2765,0
2016-03-17,16.401,16.401,16.329,16.329,7999,0
2016-03-18,16.329,16.339,16.319,16.319,790,0
2016-03-21,16.319,16.455,16.319,16.427,5232,0
2016-03-22,16.398,16.446,16.389,16.446,4345,0
2016-03-23,16.455,16.602,16.455,16.565,1968,0
2016-03-24,16.539,16.592,16.446,16.446,13157,0
2016-03-28,16.446,16.523,16.446,16.446,12150,0
2016-03-29,16.491,16.557,16.491,16.516,8811,0
2016-03-30,16.557,16.557,16.455,16.455,3629,0
2016-03-31,16.446,16.51,16.446,16.51,4714,0
2016-04-01,16.592,16.592,16.539,16.592,765,0
2016-04-04,16.565,16.63,16.563,16.62,3104,0
2016-04-05,16.583,16.691,16.583,16.649,8260,0
2016-04-06,16.592,16.775,16.592,16.775,6024,0
2016-04-07,16.707,16.756,16.704,16.756,1947,0
2016-04-08,16.804,16.97,16.766,16.906,12121,0
2016-04-11,16.906,16.906,16.775,16.775,8346,0
2016-04-12,16.82,16.85,16.775,16.795,1535,0
2016-04-13,16.775,16.795,16.759,16.775,9866,0
2016-04-14,16.804,16.84,16.804,16.84,1375,0
2016-04-15,16.82,16.85,16.775,16.82,8387,0
2016-04-18,16.746,16.84,16.746,16.77,1800,0
2016-04-19,16.804,16.85,16.804,16.85,2677,0
2016-04-20,16.892,16.892,16.825,16.864,7317,0
2016-04-21,16.855,16.855,16.78,16.855,5457,0
2016-04-22,16.874,16.975,16.741,16.76,11993,0
2016-04-25,16.78,16.874,16.751,16.835,582089,0
2016-04-26,16.883,16.883,16.816,16.845,8649,0
2016-04-27,16.864,16.927,16.859,16.902,2442,0
2016-04-28,16.845,16.946,16.845,16.902,3333,0
2016-04-29,16.956,17.014,16.88,17.005,5042,0
2016-05-02,16.937,16.937,16.898,16.902,1518,0
2016-05-03,16.902,17.005,16.902,16.956,1975,0
2016-05-04,16.883,16.995,16.883,16.902,9593,0
2016-05-05,16.918,16.918,16.893,16.918,2759,0
2016-05-06,16.909,17.432,16.909,17.345,36229,0
2016-05-09,17.325,17.345,17.231,17.325,6187,0
2016-05-10,17.305,17.355,17.241,17.287,2275,0
2016-05-11,17.259,17.382,17.251,17.277,7718,0
2016-05-12,17.305,17.325,17.291,17.325,8368,0
2016-05-13,17.355,17.355,17.297,17.335,7540,0
2016-05-16,17.345,17.382,17.325,17.345,36547,0
2016-05-17,17.373,17.373,17.301,17.325,24365,0
2016-05-18,17.364,17.402,17.297,17.364,26986,0
2016-05-19,17.382,17.382,17.174,17.184,31688,0
2016-05-20,17.335,17.345,17.213,17.305,23160,0
2016-05-23,17.268,17.315,17.251,17.251,25453,0
2016-05-24,17.268,17.305,17.251,17.287,20712,0
2016-05-25,17.251,17.305,17.089,17.089,30277,0
2016-05-26,17.128,17.287,17.079,17.277,10257,0
2016-05-27,17.194,17.335,17.194,17.287,5982,0
2016-05-31,17.287,17.364,17.233,17.355,19572,0
2016-06-01,17.297,17.432,17.297,17.412,17782,0
2016-06-02,17.382,17.442,17.382,17.442,32465,0
2016-06-03,17.442,17.462,17.442,17.442,46603,0
2016-06-06,17.402,17.432,17.4,17.402,4401,0
2016-06-07,17.422,17.427,17.402,17.412,8517,0
2016-06-08,17.432,17.432,17.382,17.422,46044,0
2016-06-09,17.392,17.489,17.392,17.402,6042,0
2016-06-10,17.402,17.44,17.402,17.402,5775,0
2016-06-13,17.412,17.432,17.364,17.412,7440,0
2016-06-14,17.448,17.479,17.412,17.432,4296,0
2016-06-15,17.392,17.489,17.392,17.452,8041,0
2016-06-16,17.534,17.534,17.392,17.462,1445,0
2016-06-17,17.534,17.534,17.412,17.432,4034,0
2016-06-20,17.382,17.451,17.355,17.392,8002,0
2016-06-21,17.439,17.439,17.402,17.412,973,0
2016-06-22,17.392,17.442,17.392,17.412,9479,0
2016-06-23,17.437,17.462,17.412,17.462,2758,0
2016-06-24,17.422,17.479,17.388,17.432,19100,0
2016-06-27,17.382,17.696,17.364,17.432,18825,0
2016-06-28,17.382,17.382,17.305,17.364,14596,0
2016-06-29,17.392,17.471,17.392,17.452,16715,0
2016-06-30,17.422,17.526,17.402,17.442,9571,0
2016-07-01,17.471,17.489,17.422,17.452,2437,0
2016-07-05,17.464,17.509,17.464,17.508,2825,0
2016-07-06,17.534,17.576,17.534,17.544,1316,0
2016-07-07,17.581,17.581,17.544,17.581,3449,0
2016-07-08,17.647,17.734,17.647,17.724,4169,0
2016-07-11,17.784,17.784,17.619,17.656,14285,0
2016-07-12,17.61,17.666,17.61,17.656,3510,0
2016-07-13,17.676,17.676,17.553,17.601,5219,0
2016-07-14,17.534,17.615,17.534,17.601,9365,0
2016-07-15,17.619,17.632,17.61,17.61,5387,0
2016-07-18,17.637,17.65,17.572,17.581,6435,0
2016-07-19,17.627,17.676,17.591,17.647,3238,0
2016-07-20,17.666,17.666,17.6,17.666,8520,0
2016-07-21,17.676,17.676,17.627,17.656,5646,0
2016-07-22,17.627,17.676,17.619,17.666,11337,0
2016-07-25,17.666,17.714,17.666,17.676,1868,0
2016-07-26,17.666,18.096,17.666,17.764,21409,0
2016-07-27,17.784,17.787,17.724,17.724,1523,0
2016-07-28,17.686,17.803,17.686,17.769,4613,0
2016-07-29,17.803,17.954,17.803,17.861,8977,0
2016-08-01,17.879,17.881,17.744,17.744,4909,0
2016-08-02,17.744,17.764,17.714,17.714,6803,0
2016-08-03,17.637,17.724,17.637,17.714,6533,0
2016-08-04,17.696,17.794,17.696,17.774,3276,0
2016-08-05,17.744,17.744,17.479,17.526,29823,0
2016-08-08,17.563,17.627,17.517,17.534,69191,0
2016-08-09,17.572,17.676,17.572,17.627,6093,0
2016-08-10,17.601,17.686,17.601,17.647,4954,0
2016-08-11,17.572,17.717,17.572,17.717,19058,0
2016-08-12,17.754,17.754,17.724,17.749,5423,0
2016-08-15,17.774,17.784,17.724,17.764,78090,0
2016-08-16,17.696,17.744,17.696,17.744,10701,0
2016-08-17,17.744,17.794,17.744,17.775,3182,0
2016-08-18,17.774,17.784,17.744,17.774,4276,0
2016-08-19,17.744,17.774,17.744,17.764,3542,0
2016-08-22,17.813,17.889,17.803,17.889,7855,0
2016-08-23,17.803,17.99,17.784,17.889,20036,0
2016-08-24,17.908,17.931,17.851,17.851,11167,0
2016-08-25,17.841,17.86,17.803,17.803,5115,0
2016-08-26,17.803,17.936,17.803,17.851,18070,0
2016-08-29,17.918,18.021,17.841,17.898,8686,0
2016-08-30,17.927,17.958,17.879,17.898,6551,0
2016-08-31,17.889,17.918,17.879,17.898,6906,0
2016-09-01,17.851,17.87,17.832,17.851,9685,0
2016-09-02,17.813,17.898,17.813,17.879,7020,0
2016-09-06,17.861,17.898,17.813,17.851,9722,0
2016-09-07,17.889,17.985,17.861,17.925,3836,0
2016-09-08,17.898,17.918,17.843,17.918,4818,0
2016-09-09,17.822,17.851,17.774,17.822,12690,0
2016-09-12,17.815,17.851,17.784,17.784,3589,0
2016-09-13,17.794,17.801,17.706,17.706,14195,0
2016-09-14,17.666,17.843,17.666,17.764,8248,0
2016-09-15,17.744,17.794,17.637,17.686,9270,0
2016-09-16,17.696,17.744,17.671,17.744,2157,0
2016-09-19,17.724,17.822,17.637,17.637,13127,0
2016-09-20,17.676,17.686,17.591,17.686,6304,0
2016-09-21,17.686,17.727,17.627,17.724,2140,0
2016-09-22,17.754,17.861,17.754,17.856,1640,0
2016-09-23,17.832,17.851,17.813,17.822,2876,0
2016-09-26,17.851,17.909,17.822,17.822,2251,0
2016-09-27,17.851,17.956,17.851,17.956,2758,0
2016-09-28,17.965,17.965,17.899,17.92,5559,0
2016-09-29,17.919,17.947,17.89,17.937,2757,0
2016-09-30,17.991,18.127,17.947,18.127,7936,0
2016-10-03,18.127,18.157,18.086,18.086,1805,0
2016-10-04,18.108,18.108,18.021,18.03,1081,0
2016-10-05,18.059,18.068,17.965,17.965,2993,0
2016-10-06,17.861,17.898,17.774,17.774,3789,0
2016-10-07,17.774,17.803,17.656,17.774,4733,0
2016-10-10,17.637,17.841,17.637,17.794,4996,0
2016-10-11,17.832,17.832,17.656,17.704,2038,0
2016-10-12,17.661,17.679,17.661,17.666,707,0
2016-10-13,17.656,17.656,17.562,17.562,6678,0
2016-10-14,17.562,17.562,17.439,17.439,10074,0
2016-10-17,17.459,17.468,17.38,17.468,11377,0
2016-10-18,17.516,17.516,17.342,17.399,10959,0
2016-10-19,17.429,17.62,17.416,17.62,66326,0
2016-10-20,17.602,17.631,17.592,17.611,9941,0
2016-10-21,17.592,17.735,17.592,17.735,7569,0
2016-10-24,17.631,17.665,17.631,17.665,555,0
2016-10-25,17.707,17.71,17.69,17.697,2286,0
2016-10-26,17.657,17.745,17.638,17.687,7574,0
2016-10-27,17.62,17.62,17.565,17.582,2881,0
2016-10-28,17.602,17.638,17.569,17.638,8993,0
2016-10-31,17.638,17.644,17.562,17.572,3985,0
2016-11-01,17.552,17.552,17.497,17.525,741,0
2016-11-02,17.533,17.54,17.429,17.497,4438,0
2016-11-03,17.397,17.419,17.37,17.419,1343,0
2016-11-04,17.429,17.453,17.302,17.38,19680,0
2016-11-07,17.294,17.38,17.294,17.294,3676,0
2016-11-08,17.247,17.247,17.111,17.188,3757,0
2016-11-09,17.14,17.14,17.034,17.034,15475,0
2016-11-10,16.91,16.957,16.823,16.938,20244,0
2016-11-11,16.957,17.015,16.957,17.006,3604,0
2016-11-14,16.957,17.072,16.957,16.967,13442,0
2016-11-15,16.883,17.062,16.883,16.986,8328,0
2016-11-16,17.015,17.091,16.938,17.091,6919,0
2016-11-17,17.053,17.101,16.928,17.025,21444,0
2016-11-18,17.025,17.121,16.981,17.034,24175,0
2016-11-21,17.015,17.093,16.947,16.976,21057,0
2016-11-22,16.967,17.15,16.967,17.062,8911,0
2016-11-23,17.015,17.025,16.873,16.928,6064,0
2016-11-25,16.947,17.034,16.947,17.025,7475,0
2016-11-28,17.072,17.073,16.938,16.938,13324,0
2016-11-29,16.875,17.046,16.875,16.994,1874,0
2016-11-30,16.919,17.006,16.919,17.006,4103,0
2016-12-01,16.892,16.947,16.863,16.863,8806,0
2016-12-02,16.863,16.874,16.853,16.863,9641,0
2016-12-05,16.804,16.91,16.804,16.91,2989,0
2016-12-06,16.883,16.955,16.859,16.883,5993,0
2016-12-07,16.919,16.987,16.919,16.986,13288,0
2016-12-08,16.91,16.967,16.91,16.947,4011,0
2016-12-09,16.957,16.996,16.873,16.892,19611,0
2016-12-12,16.899,16.961,16.893,16.952,6356,0
2016-12-13,16.919,17.002,16.919,17.002,2795,0
2016-12-14,16.967,16.996,16.935,16.986,10044,0
2016-12-15,16.947,16.969,16.883,16.938,13946,0
2016-12-16,16.938,16.967,16.938,16.957,13808,0
2016-12-19,16.91,17.072,16.91,17.072,6013,0
2016-12-20,16.986,17.072,16.967,17.025,9128,0
2016-12-21,17.158,17.158,17.03,17.069,7860,0
2016-12-22,17.098,17.098,16.952,17.098,8727,0
2016-12-23,17.348,17.348,17.06,17.197,3825,0
2016-12-27,17.158,17.294,17.153,17.237,15218,0
2016-12-28,17.217,17.265,17.158,17.158,4999,0
2016-12-29,17.177,17.294,17.177,17.275,4258,0
2016-12-30,17.363,17.567,17.358,17.49,15181,0
2017-01-03,17.335,17.449,17.334,17.372,2583,0
2017-01-04,17.527,17.527,17.313,17.441,12304,0
2017-01-05,17.333,17.5,17.284,17.284,4210,0
2017-01-06,17.284,17.49,17.284,17.446,4172,0
2017-01-09,17.421,17.497,17.421,17.471,13896,0
2017-01-10,17.431,17.487,17.411,17.451,5141,0
2017-01-11,17.431,17.464,17.303,17.431,6808,0
2017-01-12,17.354,17.5,17.353,17.391,6145,0
2017-01-13,17.343,17.439,17.323,17.353,6801,0
2017-01-17,17.461,17.537,17.431,17.537,5564,0
2017-01-18,17.48,17.547,17.352,17.421,2390,0
2017-01-19,17.391,17.441,17.381,17.441,6580,0
2017-01-20,17.471,17.471,17.256,17.411,12157,0
2017-01-23,17.5,17.557,17.458,17.5,4896,0
2017-01-24,17.527,17.577,17.51,17.537,12157,0
2017-01-25,17.527,17.527,17.302,17.451,22321,0
2017-01-26,17.465,17.465,17.401,17.431,2526,0
2017-01-27,17.441,17.519,17.411,17.49,10197,0
2017-01-30,17.49,17.49,17.426,17.471,63047,0
2017-01-31,17.471,17.471,17.441,17.451,5999,0
2017-02-01,17.401,17.471,17.401,17.451,62970,0
2017-02-02,17.519,17.519,17.401,17.471,4554,0
2017-02-03,17.48,17.527,17.404,17.441,3631,0
2017-02-06,17.49,17.49,17.431,17.454,2912,0
2017-02-07,17.421,17.5,17.421,17.461,4346,0
2017-02-08,17.49,17.606,17.441,17.547,30710,0
2017-02-09,17.547,17.567,17.48,17.48,10202,0
2017-02-10,17.48,17.577,17.48,17.547,12687,0
2017-02-13,17.48,17.547,17.451,17.48,4906,0
2017-02-14,17.49,17.495,17.441,17.451,2609,0
2017-02-15,17.401,17.461,17.391,17.461,3849,0
2017-02-16,17.461,17.461,17.342,17.342,13221,0
2017-02-17,17.431,17.49,17.381,17.461,5480,0
2017-02-21,17.411,17.509,17.411,17.49,16969,0
2017-02-22,17.469,17.527,17.469,17.527,1634,0
2017-02-23,17.547,17.587,17.51,17.587,4375,0
2017-02-24,17.616,17.664,17.527,17.664,7937,0
2017-02-27,17.616,17.656,17.613,17.655,11967,0
2017-02-28,17.645,17.664,17.645,17.645,5192,0
2017-03-01,17.606,17.606,17.547,17.587,4813,0
2017-03-02,17.567,17.567,17.527,17.557,8838,0
2017-03-03,17.567,17.645,17.519,17.537,4876,0
2017-03-06,17.547,17.547,17.547,17.547,454,0
2017-03-07,17.535,17.567,17.527,17.557,5647,0
2017-03-08,17.567,17.567,17.362,17.451,15286,0
2017-03-09,17.451,17.471,17.401,17.471,7386,0
2017-03-10,17.441,17.441,17.333,17.352,4868,0
2017-03-13,17.332,17.332,17.307,17.332,6548,0
2017-03-14,17.235,17.332,17.195,17.245,10745,0
2017-03-15,17.26,17.302,17.245,17.273,1959,0
2017-03-16,17.263,17.278,17.215,17.263,5843,0
2017-03-17,17.264,17.362,17.264,17.362,9095,0
2017-03-20,17.352,17.433,17.352,17.421,13871,0
2017-03-21,17.401,17.479,17.401,17.431,5508,0
2017-03-22,17.461,17.461,17.431,17.461,2370,0
2017-03-23,17.471,17.535,17.471,17.529,5182,0
2017-03-24,17.547,17.577,17.493,17.547,30201,0
2017-03-27,17.527,17.616,17.51,17.51,33766,0
2017-03-28,17.5,17.537,17.5,17.51,2490,0
2017-03-29,17.51,17.567,17.51,17.567,6333,0
2017-03-30,17.537,17.537,17.431,17.519,18869,0
2017-03-31,17.537,17.577,17.5,17.577,8611,0
2017-04-03,17.567,17.646,17.537,17.646,11177,0
2017-04-04,17.626,17.626,17.597,17.607,7559,0
2017-04-05,17.587,17.608,17.567,17.607,10743,0
2017-04-06,17.461,17.646,17.461,17.646,16773,0
2017-04-07,17.675,17.695,17.675,17.695,10018,0
2017-04-10,17.705,17.705,17.646,17.705,7972,0
2017-04-11,17.715,17.745,17.683,17.745,4778,0
2017-04-12,17.702,17.805,17.685,17.805,9118,0
2017-04-13,17.816,17.821,17.755,17.816,4187,0
2017-04-17,17.815,17.815,17.775,17.815,2671,0
2017-04-18,17.828,17.844,17.795,17.795,7399,0
2017-04-19,17.795,17.923,17.795,17.913,25832,0
2017-04-20,17.884,17.884,17.795,17.805,57745,0
2017-04-21,17.815,17.83,17.785,17.785,9437,0
2017-04-24,17.795,17.795,17.665,17.675,33868,0
2017-04-25,17.685,17.718,17.626,17.694,39799,0
2017-04-26,17.715,17.735,17.686,17.735,5972,0
2017-04-27,17.715,17.725,17.646,17.705,7291,0
2017-04-28,17.725,18.069,17.725,17.824,4810,0
2017-05-01,17.805,17.823,17.775,17.786,4142,0
2017-05-02,17.815,17.815,17.755,17.755,5922,0
2017-05-03,17.785,17.815,17.775,17.775,3125,0
2017-05-04,17.755,17.755,17.745,17.745,2961,0
2017-05-05,17.755,17.797,17.725,17.725,4368,0
2017-05-08,17.725,17.755,17.725,17.735,2229,0
2017-05-09,17.745,17.745,17.73,17.735,2587,0
2017-05-10,17.755,17.824,17.755,17.824,7561,0
2017-05-11,17.795,17.824,17.775,17.785,5813,0
2017-05-12,17.824,17.875,17.824,17.851,3501,0
2017-05-15,17.805,17.854,17.795,17.854,2421,0
2017-05-16,17.854,17.872,17.834,17.834,5823,0
2017-05-17,17.903,17.942,17.824,17.844,10759,0
2017-05-18,17.854,17.893,17.844,17.884,10498,0
2017-05-19,17.824,17.884,17.824,17.884,6641,0
2017-05-22,17.884,17.884,17.854,17.884,6851,0
2017-05-23,17.884,17.884,17.849,17.874,3786,0
2017-05-24,17.884,17.913,17.874,17.913,2749,0
2017-05-25,17.942,17.942,17.913,17.942,4490,0
2017-05-26,17.942,18,17.923,17.99,6215,0
2017-05-30,17.99,18.009,17.972,17.972,4963,0
2017-05-31,17.942,17.997,17.942,17.942,6453,0
2017-06-01,17.913,17.968,17.913,17.942,2947,0
2017-06-02,17.952,18.01,17.952,18.008,6565,0
2017-06-05,18.014,18.03,17.972,17.972,6555,0
2017-06-06,17.99,18,17.981,17.99,4031,0
2017-06-07,17.923,18.05,17.923,17.952,7179,0
2017-06-08,17.981,17.987,17.948,17.981,4941,0
2017-06-09,17.962,18.01,17.962,17.981,5459,0
2017-06-12,17.981,17.99,17.972,17.981,921,0
2017-06-13,17.942,18,17.942,17.981,923,0
2017-06-14,18.03,18.13,18.03,18.13,3260,0
2017-06-15,18.06,18.06,18.01,18.02,8637,0
2017-06-16,17.942,18.06,17.942,18.06,6108,0
2017-06-19,18.04,18.06,18.04,18.04,23356,0
2017-06-20,18.1,18.1,18.001,18.07,5855,0
2017-06-21,18.08,18.08,18.04,18.05,3513,0
2017-06-22,18.1,18.14,18.07,18.14,2851,0
2017-06-23,18.11,18.149,18.11,18.11,6161,0
2017-06-26,18.14,18.16,18.139,18.14,2763,0
2017-06-27,18.08,18.132,18.08,18.098,11848,0
2017-06-28,18.1,18.136,18.07,18.1,8835,0
2017-06-29,18.03,18.07,17.99,17.99,10766,0
2017-06-30,18.02,18.1,18,18.06,8645,0
2017-07-03,18.06,18.06,18,18.05,4591,0
2017-07-05,18.05,18.05,17.99,18.04,8107,0
2017-07-06,18.04,18.04,17.942,17.962,8946,0
2017-07-07,17.933,18.01,17.933,17.933,5064,0
2017-07-10,17.942,17.99,17.942,17.99,8758,0
2017-07-11,17.981,17.992,17.972,17.972,6816,0
2017-07-12,17.99,18.02,17.942,17.96,10370,0
2017-07-13,17.981,17.985,17.962,17.972,8790,0
2017-07-14,18,18.02,18,18.02,4041,0
2017-07-17,18.03,18.08,18.03,18.03,3163,0
2017-07-18,18.08,18.2,18.06,18.2,17118,0
2017-07-19,18.2,18.2,18.03,18.05,11546,0
2017-07-20,18.09,18.12,18.09,18.12,3154,0
2017-07-21,18.14,18.15,18.08,18.08,12938,0
2017-07-24,18.11,18.14,18.08,18.14,6397,0
2017-07-25,18.07,18.16,18.07,18.14,6572,0
2017-07-26,18.14,18.14,18.05,18.11,5328,0
2017-07-27,18.09,18.18,18.09,18.16,10504,0
2017-07-28,18.15,18.17,18.07,18.14,6702,0
2017-07-31,18.14,18.2,18.12,18.13,3685,0
2017-08-01,18.117,18.23,18.117,18.21,4261,0
2017-08-02,18.12,18.19,18.12,18.15,6873,0
2017-08-03,18.13,18.17,18.12,18.16,6374,0
2017-08-04,18.13,18.15,18.13,18.14,3880,0
2017-08-07,18.15,18.15,18.097,18.135,1713,0
2017-08-08,18.11,18.13,18.099,18.1,2596,0
2017-08-09,18.144,18.144,18.04,18.04,4114,0
2017-08-10,18.04,18.05,17.932,17.932,9902,0
2017-08-11,17.932,18.09,17.892,18.09,14915,0
2017-08-14,18.02,18.073,17.941,17.981,23035,0
2017-08-15,17.961,18.09,17.961,18.04,36495,0
2017-08-16,18,18.14,18,18.14,37253,0
2017-08-17,18.101,18.14,18.101,18.12,4250,0
2017-08-18,18.13,18.13,18.111,18.12,1793,0
2017-08-21,18.15,18.17,18.131,18.137,3153,0
2017-08-22,18.13,18.169,18.036,18.14,2118,0
2017-08-23,18.12,18.16,18.11,18.13,3129,0
2017-08-24,18.071,18.2,18.071,18.19,1364,0
2017-08-25,18.13,18.25,18.13,18.24,9035,0
2017-08-28,18.05,18.18,18.05,18.18,5397,0
2017-08-29,18.17,18.21,18.13,18.15,4839,0
2017-08-30,18.14,18.19,18.11,18.19,2158,0
2017-08-31,18.14,18.2,18.14,18.18,10286,0
2017-09-01,18.17,18.19,18.17,18.18,3400,0
2017-09-05,18.22,18.22,18.19,18.21,5726,0
2017-09-06,18.18,18.212,18.178,18.212,1805,0
2017-09-07,18.2,18.269,18.2,18.2,1579,0
2017-09-08,18.22,18.24,18.203,18.203,1551,0
2017-09-11,18.21,18.229,18.2,18.2,3771,0
2017-09-12,18.19,18.191,18.18,18.19,4863,0
2017-09-13,18.12,18.17,18.12,18.14,6488,0
2017-09-14,18.12,18.16,18.12,18.16,3235,0
2017-09-15,18.157,18.162,18.14,18.16,4053,0
2017-09-18,18.17,18.18,18.16,18.16,3809,0
2017-09-19,18.141,18.21,18.141,18.2,1168,0
2017-09-20,18.19,18.21,18.152,18.159,8080,0
2017-09-21,18.207,18.207,18.189,18.189,1374,0
2017-09-22,18.14,18.23,18.14,18.23,5370,0
2017-09-25,18.18,18.27,18.18,18.26,7073,0
2017-09-26,18.23,18.24,18.23,18.24,2073,0
2017-09-27,18.17,18.24,18.16,18.24,5279,0
2017-09-28,18.16,18.25,18.15,18.25,7062,0
2017-09-29,18.25,18.26,18.208,18.26,3418,0
2017-10-02,18.17,18.26,18.17,18.26,11844,0
2017-10-03,18.17,18.226,18.17,18.204,1268,0
2017-10-04,18.19,18.25,18.19,18.25,13782,0
2017-10-05,18.12,18.22,18.12,18.16,9577,0
2017-10-06,18.11,18.15,18.11,18.14,8002,0
2017-10-09,18.06,18.26,18.06,18.25,243009,0
2017-10-10,18.14,18.25,18.14,18.18,8949,0
2017-10-11,18.19,18.23,18.14,18.14,11971,0
2017-10-12,18.16,18.23,18.16,18.16,3644,0
2017-10-13,18.17,18.23,18.15,18.15,5666,0
2017-10-16,18.15,18.22,18.12,18.16,3616,0
2017-10-17,18.14,18.23,18.14,18.21,6376,0
2017-10-18,18.18,18.25,18.18,18.21,7512,0
2017-10-19,18.2,18.23,18.18,18.19,4064,0
2017-10-20,18.2114,18.2147,18.18,18.18,3334,0
2017-10-23,18.21,18.21,18.2031,18.21,1008,0
2017-10-24,18.29,18.29,18.17,18.18,8562,0
2017-10-25,18.2069,18.2069,18.13,18.13,8685,0
2017-10-26,18.12,18.17,18.12,18.13,4955,0
2017-10-27,18.13,18.19,18.1101,18.14,16829,0
2017-10-30,18.1515,18.18,18.14,18.18,8280,0
2017-10-31,18.24,18.27,18.2255,18.27,3889,0
2017-11-01,18.27,18.27,18.251,18.251,581,0
2017-11-02,18.25,18.29,18.24,18.27,5735,0
2017-11-03,18.26,18.26,18.24,18.24,745,0
2017-11-06,18.24,18.24,18.17,18.17,2575,0
2017-11-07,18.15,18.2,18.15,18.2,2071,0
2017-11-08,18.2148,18.219,18.18,18.19,3155,0
2017-11-09,18.1711,18.21,18.16,18.17,6317,0
2017-11-10,18.28,18.28,18.14,18.14,6528,0
