Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.194,13.212,13.111,13.111,24400,0
2005-02-28,13.154,13.182,13.066,13.096,22505,0
2005-03-01,13.096,13.117,13.055,13.111,28178,0
2005-03-02,13.148,13.17,13.096,13.111,21131,0
2005-03-03,13.13,13.13,13.071,13.071,20100,0
2005-03-04,13.071,13.13,13.071,13.111,8594,0
2005-03-07,13.055,13.154,13.055,13.148,18209,0
2005-03-08,13.148,13.164,13.111,13.13,8937,0
2005-03-09,13.154,13.188,13.038,13.049,42784,0
2005-03-10,12.978,13.137,12.96,12.978,22683,0
2005-03-11,13.123,13.123,13.032,13.032,17011,0
2005-03-14,13.026,13.117,13.001,13.09,9622,0
2005-03-15,13.055,13.108,13.038,13.038,25429,0
2005-03-16,12.81,12.861,12.775,12.861,7904,0
2005-03-17,12.834,12.834,12.664,12.664,13918,0
2005-03-18,12.664,12.664,12.582,12.582,15980,0
2005-03-21,12.642,12.642,12.566,12.566,7561,0
2005-03-22,12.542,12.55,12.367,12.398,24056,0
2005-03-23,12.385,12.385,11.787,11.787,63403,0
2005-03-24,11.756,11.814,11.751,11.756,23536,0
2005-03-28,11.773,11.787,11.762,11.769,13404,0
2005-03-29,11.727,11.727,11.582,11.727,68211,0
2005-03-30,11.733,11.814,11.733,11.787,12888,0
2005-03-31,11.873,11.952,11.814,11.932,30752,0
2005-04-01,12.046,12.078,11.991,12.058,12712,0
2005-04-04,12.046,12.058,12.032,12.032,8249,0
2005-04-05,11.991,11.995,11.991,11.995,6529,0
2005-04-06,11.938,11.999,11.849,11.919,18904,0
2005-04-07,11.938,11.952,11.892,11.948,16665,0
2005-04-08,11.932,11.932,11.932,11.932,688,0
2005-04-11,11.873,11.925,11.873,11.896,4980,0
2005-04-12,11.873,11.896,11.803,11.884,8762,0
2005-04-13,11.873,11.896,11.821,11.873,25603,0
2005-04-14,11.843,11.843,11.787,11.814,5153,0
2005-04-15,11.787,11.791,11.756,11.756,9966,0
2005-04-18,11.727,11.787,11.71,11.756,4639,0
2005-04-19,11.699,11.787,11.699,11.756,10476,0
2005-04-20,11.727,11.773,11.616,11.669,15120,0
2005-04-21,11.699,11.716,11.612,11.716,5153,0
2005-04-22,11.716,11.808,11.641,11.699,11339,0
2005-04-25,11.669,11.716,11.616,11.669,12372,0
2005-04-26,11.612,11.634,11.569,11.627,12712,0
2005-04-27,11.612,11.669,11.6,11.663,6357,0
2005-04-28,11.669,11.669,11.616,11.641,11854,0
2005-04-29,11.582,11.627,11.524,11.622,14262,0
2005-05-02,11.622,11.641,11.524,11.524,9792,0
2005-05-03,11.524,11.622,11.437,11.465,14944,0
2005-05-04,11.407,11.536,11.407,11.536,18904,0
2005-05-05,11.541,11.622,11.541,11.593,17698,0
2005-05-06,11.641,11.652,11.478,11.641,10310,0
2005-05-09,11.582,11.582,11.478,11.582,6873,0
2005-05-10,11.524,11.587,11.524,11.587,6873,0
2005-05-11,11.559,11.606,11.536,11.6,8937,0
2005-05-12,11.587,11.652,11.546,11.559,15806,0
2005-05-13,11.587,11.587,11.582,11.587,2578,0
2005-05-16,11.564,11.627,11.554,11.627,2064,0
2005-05-17,11.569,11.612,11.541,11.612,15120,0
2005-05-18,11.612,11.612,11.559,11.612,7561,0
2005-05-19,11.582,11.6,11.541,11.564,16837,0
2005-05-20,11.524,11.582,11.465,11.495,8594,0
2005-05-23,11.505,11.582,11.471,11.554,18904,0
2005-05-24,11.6,11.646,11.529,11.641,14089,0
2005-05-25,11.582,11.627,11.541,11.612,4980,0
2005-05-26,11.612,11.627,11.465,11.582,14089,0
2005-05-27,11.554,11.606,11.554,11.606,5843,0
2005-05-31,11.554,11.612,11.546,11.612,8594,0
2005-06-01,11.554,11.582,11.524,11.554,13060,0
2005-06-02,11.546,11.612,11.424,11.424,21993,0
2005-06-03,11.606,11.699,11.536,11.699,19246,0
2005-06-06,11.669,11.699,11.593,11.652,9622,0
2005-06-07,11.699,11.762,11.673,11.762,9792,0
2005-06-08,11.78,11.78,11.746,11.773,9448,0
2005-06-09,11.873,11.873,11.814,11.814,12888,0
2005-06-10,11.756,11.837,11.669,11.837,6015,0
2005-06-13,11.773,11.828,11.773,11.787,13572,0
2005-06-14,11.787,11.808,11.756,11.808,38832,0
2005-06-15,11.569,11.687,11.569,11.582,18386,0
2005-06-16,11.641,11.663,11.587,11.6,16324,0
2005-06-17,11.569,11.641,11.536,11.612,7392,0
2005-06-20,11.569,11.569,11.495,11.524,9279,0
2005-06-21,11.541,11.622,11.541,11.616,6697,0
2005-06-22,11.554,11.634,11.471,11.634,26459,0
2005-06-23,11.622,11.641,11.587,11.612,21649,0
2005-06-24,11.641,11.641,11.582,11.627,9622,0
2005-06-27,11.641,11.641,11.511,11.612,21475,0
2005-06-28,11.641,11.641,11.554,11.612,15461,0
2005-06-29,11.641,11.681,11.593,11.634,7561,0
2005-06-30,11.687,11.687,11.612,11.669,9279,0
2005-07-01,11.687,11.746,11.669,11.699,13233,0
2005-07-05,11.669,11.733,11.587,11.673,19759,0
2005-07-06,11.663,11.705,11.612,11.669,13745,0
2005-07-07,11.699,11.72,11.641,11.72,6697,0
2005-07-08,11.727,11.751,11.652,11.727,18904,0
2005-07-11,11.727,11.803,11.641,11.705,13745,0
2005-07-12,11.663,11.727,11.663,11.681,18209,0
2005-07-13,11.739,11.739,11.646,11.646,11854,0
2005-07-14,11.72,11.72,11.663,11.72,10653,0
2005-07-15,11.699,11.751,11.699,11.727,18557,0
2005-07-18,11.699,11.739,11.681,11.739,12202,0
2005-07-19,11.699,11.769,11.692,11.727,15292,0
2005-07-20,11.72,11.769,11.699,11.739,10135,0
2005-07-21,11.71,11.71,11.616,11.681,10310,0
2005-07-22,11.705,11.705,11.634,11.634,6873,0
2005-07-25,11.612,11.673,11.612,11.612,9966,0
2005-07-26,11.641,11.658,11.6,11.641,13233,0
2005-07-27,11.663,11.733,11.663,11.669,21820,0
2005-07-28,11.72,11.739,11.669,11.739,7213,0
2005-07-29,11.699,11.769,11.652,11.769,16665,0
2005-08-01,11.756,11.78,11.705,11.71,13572,0
2005-08-02,11.71,11.787,11.669,11.727,21820,0
2005-08-03,11.687,11.769,11.669,11.692,15120,0
2005-08-04,11.72,11.727,11.627,11.727,10310,0
2005-08-05,11.716,11.716,11.652,11.652,8420,0
2005-08-08,11.616,11.641,11.6,11.6,20963,0
2005-08-09,11.593,11.606,11.559,11.582,14262,0
2005-08-10,11.641,11.652,11.559,11.646,15120,0
2005-08-11,11.612,11.641,11.505,11.511,34534,0
2005-08-12,11.505,11.559,11.471,11.524,10998,0
2005-08-15,11.554,11.554,11.501,11.524,12030,0
2005-08-16,11.541,11.559,11.524,11.529,15461,0
2005-08-17,11.529,11.541,11.437,11.471,13918,0
2005-08-18,11.471,11.495,11.424,11.452,33680,0
2005-08-19,11.437,11.459,11.437,11.448,14089,0
2005-08-22,11.452,11.478,11.431,11.448,25772,0
2005-08-23,11.419,11.483,11.419,11.465,9966,0
2005-08-24,11.483,11.483,11.437,11.443,12202,0
2005-08-25,11.448,11.483,11.448,11.483,14944,0
2005-08-26,11.488,11.529,11.478,11.495,7904,0
2005-08-29,11.524,11.564,11.478,11.536,14089,0
2005-08-30,11.495,11.541,11.483,11.541,18209,0
2005-08-31,11.465,11.518,11.448,11.483,13918,0
2005-09-01,11.483,11.593,11.483,11.593,16837,0
2005-09-02,11.593,11.622,11.554,11.554,9792,0
2005-09-06,11.582,11.716,11.559,11.687,28006,0
2005-09-07,11.658,11.663,11.593,11.652,13745,0
2005-09-08,11.641,11.692,11.612,11.658,30240,0
2005-09-09,11.627,11.663,11.612,11.641,13918,0
2005-09-12,11.612,11.641,11.6,11.641,15633,0
2005-09-13,11.612,11.687,11.564,11.687,10998,0
2005-09-14,11.627,11.634,11.559,11.6,10822,0
2005-09-15,11.564,11.641,11.524,11.554,28693,0
2005-09-16,11.529,11.587,11.524,11.582,10476,0
2005-09-19,11.541,11.612,11.505,11.554,18040,0
2005-09-20,11.505,11.634,11.501,11.582,44156,0
2005-09-21,11.347,11.424,11.314,11.333,14606,0
2005-09-22,11.333,11.437,11.333,11.373,5326,0
2005-09-23,11.465,11.483,11.354,11.407,14262,0
2005-09-26,11.378,11.412,11.378,11.395,3435,0
2005-09-27,11.431,11.431,11.295,11.39,28693,0
2005-09-28,11.347,11.395,11.292,11.395,13060,0
2005-09-29,11.419,11.437,11.347,11.431,9966,0
2005-09-30,11.437,11.437,11.347,11.407,10653,0
2005-10-03,11.448,11.452,11.322,11.327,15120,0
2005-10-04,11.384,11.384,11.25,11.25,11512,0
2005-10-05,11.307,11.307,11.176,11.176,24914,0
2005-10-06,11.152,11.203,11.122,11.122,13918,0
2005-10-07,11.059,11.138,11.059,11.081,18386,0
2005-10-10,11.059,11.191,11.059,11.162,12888,0
2005-10-11,11.157,11.162,11,11.041,18904,0
2005-10-12,11.023,11.059,10.943,10.959,14944,0
2005-10-13,10.97,11,10.65,10.65,23713,0
2005-10-14,10.534,10.65,10.361,10.418,35223,0
2005-10-17,10.425,10.534,10.425,10.507,15806,0
2005-10-18,10.47,10.529,10.47,10.477,7392,0
2005-10-19,10.507,10.564,10.361,10.412,16324,0
2005-10-20,10.388,10.402,10.325,10.402,6697,0
2005-10-21,10.361,10.418,10.336,10.388,9448,0
2005-10-24,10.425,10.534,10.425,10.477,23369,0
2005-10-25,10.418,10.477,10.376,10.425,14438,0
2005-10-26,10.418,10.418,10.242,10.242,11854,0
2005-10-27,10.301,10.477,10.272,10.418,8075,0
2005-10-28,10.395,10.477,10.395,10.477,5668,0
2005-10-31,10.477,10.477,10.388,10.388,24914,0
2005-11-01,10.388,10.453,10.388,10.453,16493,0
2005-11-02,10.418,10.481,10.388,10.477,26459,0
2005-11-03,10.501,10.501,10.388,10.395,24570,0
2005-11-04,10.388,10.47,10.388,10.47,17869,0
2005-11-07,10.47,10.493,10.418,10.425,11339,0
2005-11-08,10.47,10.47,10.388,10.418,17869,0
2005-11-09,10.388,10.418,10.347,10.361,11167,0
2005-11-10,10.336,10.412,10.336,10.405,24400,0
2005-11-11,10.361,10.425,10.336,10.425,19759,0
2005-11-14,10.402,10.481,10.402,10.481,18040,0
2005-11-15,10.477,10.477,10.354,10.354,21993,0
2005-11-16,10.347,10.477,10.347,10.477,15806,0
2005-11-17,10.418,10.564,10.371,10.481,19932,0
2005-11-18,10.481,10.512,10.477,10.477,33330,0
2005-11-21,10.446,10.446,10.361,10.366,14089,0
2005-11-22,10.361,10.486,10.361,10.486,24570,0
2005-11-23,10.453,10.541,10.446,10.446,12030,0
2005-11-25,10.388,10.446,10.342,10.418,14778,0
2005-11-28,10.402,10.507,10.402,10.441,16150,0
2005-11-29,10.402,10.459,10.361,10.441,23713,0
2005-11-30,10.441,10.522,10.441,10.466,15120,0
2005-12-01,10.425,10.441,10.418,10.418,8420,0
2005-12-02,10.418,10.446,10.418,10.418,20963,0
2005-12-05,10.418,10.486,10.347,10.366,30582,0
2005-12-06,10.347,10.388,10.267,10.301,30929,0
2005-12-07,10.33,10.342,10.256,10.256,35223,0
2005-12-08,10.278,10.29,10.256,10.256,32815,0
2005-12-09,10.256,10.301,10.256,10.272,8937,0
2005-12-12,10.267,10.301,10.267,10.283,25084,0
2005-12-13,10.272,10.361,10.267,10.33,35565,0
2005-12-14,10.267,10.267,10.183,10.19,29895,0
2005-12-15,10.183,10.347,10.175,10.297,28523,0
2005-12-16,10.242,10.267,10.19,10.242,26634,0
2005-12-19,10.202,10.236,10.183,10.226,27149,0
2005-12-20,10.19,10.236,10.183,10.215,24570,0
2005-12-21,10.19,10.215,10.179,10.21,22683,0
2005-12-22,10.183,10.226,10.183,10.21,21131,0
2005-12-23,10.19,10.23,10.19,10.23,34534,0
2005-12-27,10.215,10.32,10.202,10.297,35565,0
2005-12-28,10.249,10.361,10.249,10.361,14089,0
2005-12-29,10.361,10.383,10.272,10.301,32130,0
2005-12-30,10.361,10.366,10.262,10.301,24225,0
2006-01-03,10.301,10.405,10.301,10.402,18386,0
2006-01-04,10.418,10.486,10.371,10.486,26459,0
2006-01-05,10.446,10.628,10.446,10.621,11682,0
2006-01-06,10.766,10.766,10.564,10.68,37290,0
2006-01-09,10.709,10.78,10.65,10.78,20276,0
2006-01-10,10.709,10.766,10.686,10.751,31099,0
2006-01-11,10.76,10.785,10.709,10.785,13233,0
2006-01-12,10.812,10.889,10.715,10.873,26634,0
2006-01-13,10.912,10.912,10.751,10.82,19759,0
2006-01-17,10.82,10.82,10.686,10.796,19588,0
2006-01-18,10.827,10.827,10.766,10.82,18040,0
2006-01-19,10.842,10.842,10.773,10.836,13918,0
2006-01-20,10.853,10.97,10.751,10.97,25603,0
2006-01-23,10.994,11.029,10.959,11.029,20620,0
2006-01-24,11.059,11.059,10.954,10.97,10135,0
2006-01-25,10.983,10.983,10.883,10.943,17356,0
2006-01-26,11.059,11.086,11.029,11.086,20100,0
2006-01-27,11.145,11.145,10.983,11.086,30240,0
2006-01-30,11.191,11.191,11.052,11.081,25429,0
2006-01-31,11.111,11.118,11.012,11.086,22683,0
2006-02-01,11.197,11.197,11.092,11.118,22850,0
2006-02-02,11.176,11.176,11.099,11.176,16493,0
2006-02-03,11.092,11.191,11.059,11.145,26807,0
2006-02-06,11.176,11.176,10.994,11.111,24740,0
2006-02-07,11.092,11.118,11.006,11.111,25772,0
2006-02-08,11.111,11.176,11.064,11.145,15292,0
2006-02-09,11.162,11.197,11.086,11.197,13060,0
2006-02-10,11.203,11.203,11.086,11.086,8762,0
2006-02-13,11.203,11.203,11.086,11.17,36080,0
2006-02-14,11.197,11.255,11.118,11.203,35565,0
2006-02-15,11.232,11.322,11.118,11.322,21306,0
2006-02-16,11.378,11.524,11.378,11.437,18724,0
2006-02-17,11.347,11.554,11.314,11.546,18386,0
2006-02-21,11.495,11.495,11.407,11.407,20100,0
2006-02-22,11.407,11.448,11.322,11.443,6697,0
2006-02-23,11.412,11.412,11.203,11.203,20620,0
2006-02-24,11.203,11.25,11.203,11.203,10822,0
2006-02-27,11.203,11.261,11.118,11.118,24225,0
2006-02-28,11.122,11.17,11.059,11.118,16665,0
2006-03-01,11.111,11.176,11.111,11.17,13572,0
2006-03-02,11.138,11.191,11.128,11.128,15980,0
2006-03-03,11.176,11.176,11.111,11.145,13572,0
2006-03-06,11.086,11.186,11.059,11.064,9966,0
2006-03-07,11.059,11.118,11.029,11.029,4812,0
2006-03-08,10.976,10.983,10.883,10.97,12030,0
2006-03-09,11.176,11.176,11,11.059,33160,0
2006-03-10,11.029,11.076,11.006,11.052,4470,0
2006-03-13,11,11.162,11,11.07,14606,0
2006-03-14,11.059,11.111,11.059,11.059,30752,0
2006-03-15,10.827,10.93,10.773,10.912,21993,0
2006-03-16,10.853,10.97,10.833,10.912,14089,0
2006-03-17,10.943,10.943,10.853,10.873,10822,0
2006-03-20,10.853,10.912,10.836,10.853,25943,0
2006-03-21,10.766,10.801,10.751,10.773,17183,0
2006-03-22,10.751,10.827,10.744,10.827,20446,0
2006-03-23,10.796,10.853,10.796,10.827,25943,0
2006-03-24,10.78,10.827,10.591,10.709,30240,0
2006-03-27,10.721,10.737,10.662,10.662,27492,0
2006-03-28,10.755,10.755,10.617,10.617,32649,0
2006-03-29,10.61,10.65,10.512,10.529,28178,0
2006-03-30,10.548,10.558,10.402,10.405,22850,0
2006-03-31,10.446,10.534,10.402,10.402,20620,0
2006-04-03,10.402,10.459,10.388,10.418,22850,0
2006-04-04,10.429,10.441,10.405,10.441,13233,0
2006-04-05,10.446,10.486,10.446,10.459,7213,0
2006-04-06,10.418,10.529,10.418,10.459,17011,0
2006-04-07,10.459,10.529,10.459,10.522,18386,0
2006-04-10,10.481,10.534,10.477,10.534,14262,0
2006-04-11,10.477,10.501,10.425,10.493,14089,0
2006-04-12,10.507,10.516,10.376,10.418,23886,0
2006-04-13,10.371,10.418,10.347,10.383,10135,0
2006-04-17,10.512,10.512,10.388,10.418,17356,0
2006-04-18,10.388,10.388,10.262,10.29,30582,0
2006-04-19,10.256,10.361,10.256,10.33,19759,0
2006-04-20,10.33,10.361,10.301,10.33,9448,0
2006-04-21,10.301,10.388,10.301,10.388,10135,0
2006-04-24,10.342,10.354,10.297,10.307,15633,0
2006-04-25,10.297,10.314,10.256,10.301,18724,0
2006-04-26,10.33,10.361,10.272,10.301,13060,0
2006-04-27,10.272,10.33,10.242,10.32,15120,0
2006-04-28,10.283,10.301,10.242,10.29,8937,0
2006-05-01,10.249,10.301,10.249,10.301,11854,0
2006-05-02,10.278,10.446,10.278,10.435,23886,0
2006-05-03,10.376,10.446,10.366,10.388,15120,0
2006-05-04,10.429,10.429,10.314,10.325,11682,0
2006-05-05,10.301,10.395,10.29,10.376,20276,0
2006-05-08,10.388,10.405,10.314,10.361,14089,0
2006-05-09,10.388,10.388,10.307,10.32,20276,0
2006-05-10,10.307,10.429,10.307,10.429,11339,0
2006-05-11,10.435,10.435,10.361,10.425,10998,0
2006-05-12,10.336,10.361,10.336,10.361,18724,0
2006-05-15,10.33,10.388,10.29,10.361,8762,0
2006-05-16,10.307,10.418,10.307,10.418,18557,0
2006-05-17,10.418,10.418,10.33,10.388,13060,0
2006-05-18,10.388,10.412,10.383,10.388,5843,0
2006-05-19,10.336,10.388,10.336,10.388,14089,0
2006-05-22,10.33,10.418,10.307,10.361,12543,0
2006-05-23,10.418,10.446,10.371,10.441,15980,0
2006-05-24,10.418,10.446,10.361,10.388,12712,0
2006-05-25,10.376,10.429,10.366,10.395,29211,0
2006-05-26,10.418,10.418,10.314,10.33,18386,0
2006-05-30,10.314,10.383,10.314,10.376,14089,0
2006-05-31,10.342,10.412,10.342,10.388,16837,0
2006-06-01,10.446,10.446,10.366,10.388,8420,0
2006-06-02,10.383,10.446,10.361,10.446,38663,0
2006-06-05,10.435,10.435,10.354,10.388,13572,0
2006-06-06,10.342,10.371,10.336,10.342,8420,0
2006-06-07,10.361,10.361,10.307,10.354,23536,0
2006-06-08,10.354,10.412,10.307,10.361,13233,0
2006-06-09,10.388,10.388,10.314,10.354,14089,0
2006-06-12,10.383,10.412,10.366,10.412,15292,0
2006-06-13,10.441,10.446,10.314,10.361,11682,0
2006-06-14,10.307,10.33,10.126,10.183,48105,0
2006-06-15,10.196,10.215,10.161,10.175,19246,0
2006-06-16,10.156,10.183,10.104,10.151,18040,0
2006-06-19,10.144,10.144,10.085,10.121,31617,0
2006-06-20,10.121,10.137,10.081,10.104,33160,0
2006-06-21,10.075,10.097,10.051,10.097,30582,0
2006-06-22,10.121,10.126,10.051,10.126,23369,0
2006-06-23,10.126,10.126,10.021,10.085,12372,0
2006-06-26,10.085,10.097,9.988,10.097,10653,0
2006-06-27,10.156,10.183,10.132,10.137,14944,0
2006-06-28,10.168,10.215,10.104,10.21,8075,0
2006-06-29,10.202,10.202,10.175,10.19,5668,0
2006-06-30,10.242,10.256,10.183,10.249,12030,0
2006-07-03,10.301,10.336,10.183,10.222,24740,0
2006-07-05,10.222,10.272,10.183,10.215,29211,0
2006-07-06,10.23,10.29,10.202,10.29,22336,0
2006-07-07,10.314,10.314,10.222,10.272,15980,0
2006-07-10,10.242,10.297,10.132,10.183,33848,0
2006-07-11,10.215,10.242,10.132,10.19,17869,0
2006-07-12,10.126,10.156,10.109,10.126,8075,0
2006-07-13,10.137,10.179,10.121,10.179,7392,0
2006-07-14,10.126,10.272,10.126,10.272,9448,0
2006-07-17,10.215,10.267,10.156,10.242,11512,0
2006-07-18,10.183,10.301,10.161,10.168,12888,0
2006-07-19,10.156,10.222,10.126,10.215,23194,0
2006-07-20,10.175,10.256,10.175,10.249,14944,0
2006-07-21,10.161,10.272,10.161,10.262,14089,0
2006-07-24,10.215,10.267,10.168,10.242,28523,0
2006-07-25,10.183,10.33,10.183,10.301,11339,0
2006-07-26,10.242,10.301,10.196,10.236,11167,0
2006-07-27,10.272,10.376,10.272,10.376,20963,0
2006-07-28,10.376,10.501,10.336,10.446,20620,0
2006-07-31,10.477,10.507,10.477,10.486,47765,0
2006-08-01,10.446,10.604,10.446,10.558,20620,0
2006-08-02,10.534,10.534,10.493,10.507,13233,0
2006-08-03,10.477,10.564,10.477,10.493,13060,0
2006-08-04,10.512,10.644,10.493,10.582,16493,0
2006-08-07,10.564,10.564,10.395,10.446,25429,0
2006-08-08,10.477,10.65,10.446,10.632,17011,0
2006-08-09,10.65,10.65,10.534,10.617,23886,0
2006-08-10,10.591,10.766,10.591,10.68,18557,0
2006-08-11,10.65,10.65,10.507,10.534,23369,0
2006-08-14,10.507,10.632,10.477,10.632,18904,0
2006-08-15,10.61,10.628,10.61,10.628,9622,0
2006-08-16,10.628,10.68,10.628,10.662,11167,0
2006-08-17,10.621,10.751,10.621,10.751,8075,0
2006-08-18,10.737,10.883,10.709,10.812,12888,0
2006-08-21,10.796,10.912,10.796,10.912,16150,0
2006-08-22,10.883,10.976,10.868,10.883,14944,0
2006-08-23,10.883,10.912,10.842,10.912,5495,0
2006-08-24,10.883,10.954,10.883,10.924,9106,0
2006-08-25,10.918,10.943,10.912,10.943,15633,0
2006-08-28,10.912,10.943,10.896,10.896,14262,0
2006-08-29,10.912,10.97,10.901,10.97,19759,0
2006-08-30,10.943,11.017,10.918,11.017,13745,0
2006-08-31,11.017,11.017,10.947,11.017,27149,0
2006-09-01,10.97,11,10.954,10.987,19759,0
2006-09-05,10.954,10.954,10.853,10.912,21475,0
2006-09-06,10.943,10.943,10.801,10.853,17698,0
2006-09-07,10.836,10.836,10.76,10.76,30240,0
2006-09-08,10.703,10.792,10.703,10.792,19246,0
2006-09-11,10.827,10.827,10.801,10.801,15292,0
2006-09-12,10.82,10.827,10.792,10.827,18724,0
2006-09-13,10.836,10.943,10.812,10.943,40890,0
2006-09-14,10.943,11.059,10.943,11.059,18724,0
2006-09-15,11.052,11.104,11,11.104,17525,0
2006-09-18,11.086,11.118,10.901,10.918,8075,0
2006-09-19,10.912,11.104,10.912,11.104,15806,0
2006-09-20,10.889,10.97,10.812,10.868,28347,0
2006-09-21,10.833,11.064,10.827,11.006,25603,0
2006-09-22,10.97,11.122,10.896,11.086,21820,0
2006-09-25,11,11.145,10.954,11.099,25084,0
2006-09-26,11.203,11.25,11.128,11.128,34364,0
2006-09-27,11.128,11.145,11.07,11.07,8594,0
2006-09-28,11.186,11.186,11.064,11.118,9279,0
2006-09-29,11.081,11.138,11.064,11.064,12202,0
2006-10-02,11.059,11.118,11.041,11.099,17869,0
2006-10-03,11.059,11.138,10.954,10.954,16493,0
2006-10-04,10.943,11.029,10.93,10.943,19246,0
2006-10-05,10.93,10.97,10.868,10.93,13918,0
2006-10-06,10.896,10.93,10.801,10.827,15292,0
2006-10-09,10.827,10.924,10.827,10.908,11854,0
2006-10-10,10.827,10.868,10.792,10.853,15806,0
2006-10-11,10.868,10.912,10.842,10.849,8937,0
2006-10-12,10.842,10.883,10.842,10.849,4812,0
2006-10-13,10.833,11,10.833,10.878,9106,0
2006-10-16,10.827,10.873,10.766,10.873,8594,0
2006-10-17,10.82,10.878,10.82,10.868,14438,0
2006-10-18,10.853,10.883,10.727,10.727,15292,0
2006-10-19,10.792,10.912,10.751,10.853,22168,0
2006-10-20,10.796,10.936,10.773,10.883,16837,0
2006-10-23,10.943,10.943,10.842,10.842,11339,0
2006-10-24,10.836,10.901,10.827,10.868,10476,0
2006-10-25,10.873,11.029,10.873,10.965,10822,0
2006-10-26,10.943,10.994,10.889,10.943,11339,0
2006-10-27,11,11.059,10.883,10.947,13060,0
2006-10-30,10.97,10.97,10.868,10.873,13060,0
2006-10-31,10.924,10.965,10.873,10.873,13233,0
2006-11-01,10.873,11.029,10.86,10.86,14262,0
2006-11-02,10.912,11,10.896,10.987,5495,0
2006-11-03,11.045,11.092,10.912,10.943,21993,0
2006-11-06,11,11.176,10.912,11.052,23024,0
2006-11-07,11.052,11.118,11.006,11.059,7045,0
2006-11-08,11,11.029,10.918,11.012,13404,0
2006-11-09,11.045,11.076,10.924,10.954,12030,0
2006-11-10,11.012,11.059,10.97,10.983,8762,0
2006-11-13,10.97,11.023,10.924,10.924,10998,0
2006-11-14,10.965,11.029,10.918,10.93,20791,0
2006-11-15,11.023,11.059,10.943,10.994,6873,0
2006-11-16,10.954,11.052,10.912,10.965,17698,0
2006-11-17,11.029,11.029,10.97,10.97,14778,0
2006-11-20,11.045,11.045,10.918,10.97,18557,0
2006-11-21,11.029,11.029,10.883,10.889,14606,0
2006-11-22,10.943,11.059,10.912,11.059,21131,0
2006-11-24,11.059,11.086,11.023,11.041,7213,0
2006-11-27,11.041,11.162,11.006,11.012,28867,0
2006-11-28,11.006,11.162,11.006,11.064,17525,0
2006-11-29,11.086,11.28,11.041,11.261,48797,0
2006-11-30,11.232,11.28,11.176,11.176,19759,0
2006-12-01,11.232,11.292,11.203,11.222,10135,0
2006-12-04,11.261,11.333,11.21,11.333,22683,0
2006-12-05,11.354,11.354,11.295,11.301,11339,0
2006-12-06,11.347,11.347,11.176,11.186,28006,0
2006-12-07,11.203,11.347,11.203,11.261,33160,0
2006-12-08,11.261,11.322,11.237,11.322,13918,0
2006-12-11,11.232,11.378,11.232,11.378,13060,0
2006-12-12,11.465,11.465,11.347,11.443,28693,0
2006-12-13,11.203,11.286,11.128,11.286,19759,0
2006-12-14,11.232,11.244,11.134,11.17,17698,0
2006-12-15,11.228,11.228,11.07,11.176,46734,0
2006-12-18,11.18,11.191,11.122,11.18,16665,0
2006-12-19,11.186,11.186,11.128,11.18,13572,0
2006-12-20,11.186,11.186,11.076,11.134,12202,0
2006-12-21,11.076,11.138,11.076,11.122,20963,0
2006-12-22,11.086,11.128,11.059,11.128,21306,0
2006-12-26,11.138,11.18,11.099,11.176,16837,0
2006-12-27,11.176,11.176,11.099,11.152,14262,0
2006-12-28,11.162,11.17,11.104,11.145,11339,0
2006-12-29,11.176,11.197,11.081,11.081,23536,0
2007-01-03,11.197,11.21,11.138,11.176,18904,0
2007-01-04,11.232,11.292,11.122,11.122,11167,0
2007-01-05,11.18,11.18,11.086,11.118,8937,0
2007-01-08,11.191,11.222,11.059,11.134,12030,0
2007-01-09,11.134,11.17,10.983,11,20963,0
2007-01-10,11,11.111,11,11.006,10653,0
2007-01-11,11.012,11.081,11.012,11.076,24740,0
2007-01-12,11,11.07,10.976,11.029,12030,0
2007-01-16,11.029,11.041,10.97,10.983,5843,0
2007-01-17,10.994,11.052,10.965,10.983,13404,0
2007-01-18,10.947,11.006,10.93,10.994,16150,0
2007-01-19,10.97,11.029,10.97,10.994,12030,0
2007-01-22,10.97,11.036,10.943,10.947,17869,0
2007-01-23,10.943,10.994,10.901,10.976,24400,0
2007-01-24,10.994,10.994,10.947,10.954,10310,0
2007-01-25,10.924,10.97,10.912,10.93,13572,0
2007-01-26,10.908,10.947,10.908,10.947,15120,0
2007-01-29,10.908,10.97,10.889,10.889,14778,0
2007-01-30,10.896,10.947,10.889,10.901,7561,0
2007-01-31,10.883,10.994,10.883,10.896,17356,0
2007-02-01,10.896,10.987,10.883,10.965,18040,0
2007-02-02,10.987,11.036,10.93,10.93,15806,0
2007-02-05,10.901,10.943,10.878,10.908,19932,0
2007-02-06,10.918,11,10.918,10.994,13572,0
2007-02-07,10.994,11.023,10.924,10.954,20100,0
2007-02-08,10.912,10.97,10.889,10.901,14606,0
2007-02-09,10.918,10.959,10.918,10.954,10310,0
2007-02-12,10.954,11.023,10.918,10.994,8937,0
2007-02-13,10.918,10.943,10.873,10.878,19109,0
2007-02-14,10.82,10.994,10.82,10.983,23886,0
2007-02-15,10.994,11.041,10.959,11.023,21475,0
2007-02-16,10.97,11.059,10.954,11.059,22505,0
2007-02-20,11.059,11.092,10.959,11.006,24570,0
2007-02-21,10.954,10.987,10.896,10.965,15120,0
2007-02-22,10.918,10.994,10.883,10.947,14438,0
2007-02-23,10.947,10.994,10.947,10.954,6873,0
2007-02-26,11.012,11.023,10.947,11.017,14944,0
2007-02-27,11.023,11.099,11.017,11.036,15292,0
2007-02-28,10.976,11.081,10.947,10.97,38491,0
2007-03-01,10.954,11.07,10.954,11,12030,0
2007-03-02,10.954,11.059,10.954,10.994,20963,0
2007-03-05,10.97,11.029,10.912,10.959,7392,0
2007-03-06,10.918,10.965,10.901,10.959,15633,0
2007-03-07,10.889,10.943,10.889,10.912,9622,0
2007-03-08,10.908,11.023,10.908,10.954,9966,0
2007-03-09,10.943,10.994,10.908,10.93,8249,0
2007-03-12,10.901,10.959,10.889,10.959,9106,0
2007-03-13,10.901,11,10.901,10.959,7045,0
2007-03-14,10.924,11.099,10.918,11.045,16324,0
2007-03-15,11.006,11.064,11.006,11.006,7561,0
2007-03-16,11.059,11.059,11,11.017,5843,0
2007-03-19,11.006,11.052,10.983,11.036,6697,0
2007-03-20,10.97,11.059,10.97,11.036,6186,0
2007-03-21,11,11.081,11,11,19072,0
2007-03-22,11.006,11.086,11.006,11.086,18386,0
2007-03-23,11.081,11.099,11.059,11.092,16150,0
2007-03-26,10.896,10.97,10.86,10.954,30240,0
2007-03-27,10.943,10.959,10.93,10.936,25429,0
2007-03-28,10.936,10.947,10.918,10.936,8075,0
2007-03-29,10.97,10.97,10.901,10.97,16324,0
2007-03-30,10.983,11,10.947,10.965,11854,0
2007-04-02,10.994,11,10.943,11,25603,0
2007-04-03,10.97,11.145,10.965,11.145,26293,0
2007-04-04,11.086,11.459,11.064,11.081,32815,0
2007-04-05,11.064,11.081,10.97,10.97,12030,0
2007-04-09,10.97,11.029,10.943,10.987,8762,0
2007-04-10,10.954,11,10.918,10.983,15292,0
2007-04-11,10.943,11.006,10.943,10.987,11682,0
2007-04-12,10.987,11.012,10.912,10.93,24570,0
2007-04-13,10.983,11.059,10.954,11.006,14778,0
2007-04-16,11.006,11.092,11.006,11.059,14262,0
2007-04-17,11.081,11.111,11.012,11.012,10310,0
2007-04-18,11,11.052,10.983,11.029,17698,0
2007-04-19,11.012,11.052,11.012,11.029,13060,0
2007-04-20,11.017,11.086,11.017,11.041,11339,0
2007-04-23,11.029,11.081,11.006,11.012,6357,0
2007-04-24,11.006,11.086,11.006,11.064,22336,0
2007-04-25,11.036,11.237,11.029,11.064,37290,0
2007-04-26,11.059,11.232,11.059,11.099,21131,0
2007-04-27,11.176,11.203,11.086,11.203,10310,0
2007-04-30,11.145,11.203,11.059,11.059,31273,0
2007-05-01,11.059,11.128,11.045,11.122,10135,0
2007-05-02,11.092,11.128,11.081,11.081,9792,0
2007-05-03,11.122,11.134,11.059,11.099,22683,0
2007-05-04,11.059,11.122,11.059,11.122,2064,0
2007-05-07,11.081,11.134,11.076,11.134,11339,0
2007-05-08,11.081,11.145,11.081,11.118,11512,0
2007-05-09,11.099,11.128,11.092,11.092,8249,0
2007-05-10,11.092,11.118,11.092,11.092,23886,0
2007-05-11,11.076,11.081,11.029,11.064,17356,0
2007-05-14,11.036,11.064,11.023,11.059,15292,0
2007-05-15,11.006,11.041,10.954,10.976,18724,0
2007-05-16,10.947,11.006,10.943,10.976,24400,0
2007-05-17,10.912,11.012,10.912,10.97,21649,0
2007-05-18,10.976,11.023,10.97,10.976,19418,0
2007-05-21,11.012,11.012,10.943,11.012,16665,0
2007-05-22,10.954,11.023,10.947,10.97,7733,0
2007-05-23,10.918,10.954,10.918,10.943,14438,0
2007-05-24,10.924,10.97,10.924,10.965,9448,0
2007-05-25,10.943,10.965,10.943,10.954,6697,0
2007-05-29,10.93,10.943,10.896,10.896,18557,0
2007-05-30,10.918,10.943,10.889,10.889,19932,0
2007-05-31,10.878,10.936,10.878,10.93,9279,0
2007-06-01,10.924,10.983,10.918,10.924,9622,0
2007-06-04,10.943,10.987,10.918,10.983,26293,0
2007-06-05,11.012,11.017,10.976,11,6186,0
2007-06-06,10.987,11.012,10.976,10.976,7392,0
2007-06-07,10.976,11.052,10.976,10.976,22336,0
2007-06-08,10.976,11.059,10.976,11.029,11339,0
2007-06-11,11.045,11.045,10.987,11.029,15806,0
2007-06-12,11.029,11.029,10.924,10.983,14438,0
2007-06-13,10.901,10.987,10.849,10.853,15980,0
2007-06-14,10.853,10.912,10.686,10.696,25258,0
2007-06-15,10.709,10.721,10.656,10.686,19072,0
2007-06-18,10.639,10.733,10.639,10.721,15292,0
2007-06-19,10.721,10.721,10.669,10.696,6529,0
2007-06-20,10.662,10.686,10.621,10.621,12543,0
2007-06-21,10.617,10.65,10.575,10.582,28523,0
2007-06-22,10.507,10.715,10.477,10.715,35396,0
2007-06-25,10.755,10.755,10.591,10.656,24400,0
2007-06-26,10.733,10.737,10.68,10.715,11854,0
2007-06-27,10.709,10.737,10.68,10.737,3951,0
2007-06-28,10.827,10.827,10.68,10.733,11512,0
2007-06-29,10.796,10.82,10.591,10.656,18040,0
2007-07-02,10.721,10.796,10.65,10.721,27492,0
2007-07-03,10.78,10.908,10.737,10.868,7733,0
2007-07-05,10.766,10.86,10.604,10.621,13572,0
2007-07-06,10.548,10.632,10.534,10.598,11682,0
2007-07-09,10.548,10.621,10.534,10.541,13404,0
2007-07-10,10.587,10.68,10.548,10.598,33680,0
2007-07-11,10.575,10.639,10.568,10.591,13060,0
2007-07-12,10.591,10.591,10.534,10.534,6529,0
2007-07-13,10.534,10.564,10.534,10.534,4639,0
2007-07-16,10.582,10.582,10.477,10.529,22168,0
2007-07-17,10.481,10.529,10.453,10.501,10135,0
2007-07-18,10.501,10.507,10.477,10.507,9106,0
2007-07-19,10.481,10.529,10.481,10.507,9106,0
2007-07-20,10.507,10.534,10.441,10.534,48971,0
2007-07-23,10.477,10.534,10.477,10.507,13060,0
2007-07-24,10.486,10.529,10.429,10.529,15292,0
2007-07-25,10.481,10.534,10.481,10.486,6186,0
2007-07-26,10.486,10.534,10.477,10.522,7213,0
2007-07-27,10.477,10.522,10.307,10.481,26116,0
2007-07-30,10.446,10.507,10.376,10.435,12202,0
2007-07-31,10.366,10.435,10.366,10.366,19759,0
2007-08-01,10.412,10.412,10.297,10.402,8937,0
2007-08-02,10.336,10.402,10.32,10.361,12202,0
2007-08-03,10.33,10.459,10.325,10.354,9622,0
2007-08-06,10.354,10.453,10.336,10.376,9792,0
2007-08-07,10.361,10.425,10.361,10.388,17869,0
2007-08-08,10.388,10.481,10.361,10.453,16324,0
2007-08-09,10.361,10.383,10.07,10.262,34707,0
2007-08-10,10.272,10.388,10.175,10.183,38832,0
2007-08-13,10.19,10.242,10.19,10.222,19246,0
2007-08-14,10.109,10.168,10.039,10.104,37629,0
2007-08-15,10.091,10.097,9.895,9.905,48451,0
2007-08-16,9.895,10.011,9.789,9.975,68902,0
2007-08-17,9.951,10.085,9.951,10.085,28867,0
2007-08-20,10.116,10.175,10.085,10.168,15120,0
2007-08-21,10.168,10.383,10.168,10.376,17869,0
2007-08-22,10.32,10.47,10.32,10.376,16324,0
2007-08-23,10.376,10.47,10.366,10.466,16150,0
2007-08-24,10.435,10.61,10.388,10.534,20276,0
2007-08-27,10.587,10.591,10.477,10.575,8762,0
2007-08-28,10.541,10.587,10.425,10.429,16493,0
2007-08-29,10.429,10.65,10.429,10.575,16324,0
2007-08-30,10.551,10.591,10.429,10.587,17525,0
2007-08-31,10.575,10.604,10.522,10.568,12712,0
2007-09-04,10.568,10.632,10.568,10.61,10998,0
2007-09-05,10.582,10.639,10.548,10.604,14089,0
2007-09-06,10.617,10.68,10.617,10.628,16837,0
2007-09-07,10.675,10.68,10.621,10.662,15980,0
2007-09-10,10.68,10.733,10.662,10.709,12543,0
2007-09-11,10.669,10.737,10.662,10.727,21306,0
2007-09-12,10.669,10.737,10.669,10.715,67353,0
2007-09-13,10.686,10.696,10.662,10.696,3263,0
2007-09-14,10.662,10.686,10.604,10.656,13572,0
2007-09-17,10.662,10.662,10.621,10.644,18557,0
2007-09-18,10.568,10.751,10.568,10.751,12372,0
2007-09-19,10.564,10.621,10.534,10.621,21131,0
2007-09-20,10.591,10.591,10.418,10.418,10822,0
2007-09-21,10.301,10.418,10.301,10.371,30752,0
2007-09-24,10.342,10.388,10.336,10.388,9106,0
2007-09-25,10.336,10.644,10.32,10.466,40376,0
2007-09-26,10.459,10.512,10.402,10.512,16493,0
2007-09-27,10.564,10.575,10.493,10.507,8594,0
2007-09-28,10.529,10.534,10.512,10.512,9279,0
2007-10-01,10.32,10.548,10.32,10.507,42608,0
2007-10-02,10.481,10.617,10.459,10.587,19759,0
2007-10-03,10.564,10.591,10.512,10.591,8075,0
2007-10-04,10.564,10.709,10.534,10.656,8420,0
2007-10-05,10.628,10.773,10.628,10.721,8075,0
2007-10-08,10.773,10.785,10.686,10.785,11167,0
2007-10-09,10.751,10.751,10.558,10.686,15120,0
2007-10-10,10.598,10.727,10.591,10.727,10653,0
2007-10-11,10.709,10.733,10.551,10.564,15806,0
2007-10-12,10.551,10.639,10.551,10.587,9792,0
2007-10-15,10.621,10.621,10.507,10.512,11339,0
2007-10-16,10.501,10.501,10.361,10.405,9622,0
2007-10-17,10.376,10.534,10.376,10.534,15292,0
2007-10-18,10.477,10.507,10.425,10.477,25772,0
2007-10-19,10.477,10.737,10.477,10.737,36597,0
2007-10-22,10.65,10.709,10.598,10.61,9622,0
2007-10-23,10.598,10.621,10.598,10.61,6186,0
2007-10-24,10.591,10.644,10.541,10.644,20446,0
2007-10-25,10.591,10.644,10.541,10.548,9622,0
2007-10-26,10.486,10.644,10.486,10.512,16837,0
2007-10-29,10.486,10.529,10.388,10.453,20100,0
2007-10-30,10.376,10.529,10.376,10.493,11854,0
2007-10-31,10.435,10.466,10.383,10.453,13233,0
2007-11-01,10.418,10.47,10.242,10.242,27492,0
2007-11-02,10.272,10.33,9.615,10.283,23536,0
2007-11-05,10.297,10.297,10.236,10.256,7213,0
2007-11-06,10.23,10.267,10.183,10.19,12543,0
2007-11-07,10.183,10.226,10.021,10.046,17183,0
2007-11-08,10.011,10.109,9.917,10.011,14262,0
2007-11-09,9.993,10.07,9.958,9.964,12543,0
2007-11-12,9.964,10.07,9.964,10.07,19932,0
2007-11-13,10.07,10.091,10.011,10.085,11512,0
2007-11-14,10.016,10.091,9.91,9.91,22168,0
2007-11-15,9.899,9.964,9.899,9.899,14438,0
2007-11-16,9.824,9.951,9.824,9.951,17698,0
2007-11-19,9.924,9.924,9.865,9.895,5843,0
2007-11-20,9.842,10.006,9.842,9.924,13745,0
2007-11-21,9.895,9.951,9.895,9.917,8937,0
2007-11-23,9.917,9.971,9.917,9.917,7733,0
2007-11-26,10.062,10.062,9.951,9.958,28006,0
2007-11-27,9.958,10.021,9.958,10.011,13572,0
2007-11-28,10.011,10.126,9.958,10.097,13745,0
2007-11-29,10.056,10.132,10.051,10.132,17869,0
2007-11-30,10.121,10.33,10.116,10.156,15292,0
2007-12-03,10.126,10.267,10.116,10.226,17183,0
2007-12-04,10.19,10.256,10.144,10.226,17183,0
2007-12-05,10.256,10.32,10.21,10.21,10822,0
2007-12-06,10.183,10.236,10.151,10.226,14778,0
2007-12-07,10.21,10.21,9.662,10.081,13060,0
2007-12-10,10.011,10.121,9.964,10.116,27663,0
2007-12-11,10.062,10.179,10.021,10.179,43298,0
2007-12-12,9.958,10.132,9.958,10.091,35906,0
2007-12-13,10.034,10.034,9.951,10.006,30929,0
2007-12-14,9.958,10.006,9.895,9.895,26807,0
2007-12-17,9.895,9.98,9.813,9.818,58761,0
2007-12-18,9.836,10.006,9.795,9.964,40376,0
2007-12-19,9.964,9.999,9.958,9.964,16665,0
2007-12-20,9.964,9.999,9.951,9.951,15461,0
2007-12-21,9.958,9.993,9.865,9.958,33848,0
2007-12-24,9.958,9.993,9.958,9.958,12372,0
2007-12-26,9.999,10.011,9.876,9.964,38663,0
2007-12-27,10.046,10.056,9.871,9.924,62714,0
2007-12-28,9.924,10.006,9.813,9.836,38142,0
2007-12-31,9.824,9.905,9.824,9.895,50797,0
2008-01-02,9.895,10.011,9.858,9.964,51890,0
2008-01-03,9.999,10.226,9.917,10.226,38663,0
2008-01-04,10.109,10.196,10.085,10.175,32390,0
2008-01-07,10.183,10.183,10.081,10.175,34707,0
2008-01-08,10.137,10.151,10.056,10.126,18209,0
2008-01-09,10.07,10.19,10.016,10.19,34707,0
2008-01-10,10.175,10.175,10.039,10.104,20791,0
2008-01-11,10.081,10.144,10.07,10.121,21131,0
2008-01-14,10.121,10.278,10.121,10.226,26977,0
2008-01-15,10.175,10.175,10.116,10.151,17183,0
2008-01-16,10.109,10.175,10.07,10.097,18253,0
2008-01-17,10.109,10.137,10.081,10.104,23194,0
2008-01-18,10.091,10.104,9.999,9.999,34364,0
2008-01-22,9.871,9.924,9.638,9.865,42953,0
2008-01-23,9.795,9.975,9.795,9.975,19072,0
2008-01-24,9.946,10.132,9.946,10.097,16150,0
2008-01-25,10.097,10.156,10.056,10.07,16665,0
2008-01-28,10.039,10.156,10.039,10.081,20791,0
2008-01-29,10.126,10.215,10.097,10.215,44847,0
2008-01-30,10.21,10.307,10.161,10.242,22505,0
2008-01-31,10.222,10.267,10.179,10.226,12888,0
2008-02-01,10.301,10.301,10.236,10.283,8075,0
2008-02-04,10.278,10.342,10.267,10.325,9792,0
2008-02-05,10.314,10.314,10.226,10.307,5668,0
2008-02-06,10.301,10.477,10.267,10.366,16493,0
2008-02-07,10.347,10.418,10.314,10.395,7392,0
2008-02-08,10.354,10.354,10.301,10.314,10310,0
2008-02-11,10.267,10.307,10.262,10.278,19759,0
2008-02-12,10.29,10.29,10.175,10.242,19759,0
2008-02-13,10.183,10.256,10.183,10.196,8937,0
2008-02-14,10.175,10.175,10.034,10.081,28347,0
2008-02-15,10.011,10.034,9.975,10.034,14606,0
2008-02-19,10.104,10.121,10.011,10.034,19932,0
2008-02-20,9.98,10.097,9.98,10.034,21131,0
2008-02-21,10.091,10.097,10.028,10.046,17011,0
2008-02-22,10.07,10.07,9.999,10.056,12372,0
2008-02-25,9.999,10.056,9.999,10.056,4812,0
2008-02-26,10.046,10.161,10.016,10.161,6873,0
2008-02-27,10.137,10.183,10.137,10.144,10310,0
2008-02-28,10.144,10.215,10.144,10.215,5668,0
2008-02-29,10.156,10.267,10.156,10.21,4293,0
2008-03-03,10.21,10.301,10.21,10.215,18209,0
2008-03-04,10.183,10.256,10.144,10.175,11854,0
2008-03-05,10.126,10.222,10.097,10.137,17869,0
2008-03-06,10.097,10.097,10.046,10.062,24225,0
2008-03-07,10.039,10.081,9.98,10.046,40376,0
2008-03-10,10.039,10.046,9.789,9.789,37459,0
2008-03-11,9.795,9.89,9.784,9.883,18724,0
2008-03-12,9.895,9.975,9.842,9.975,17356,0
2008-03-13,9.917,9.946,9.883,9.905,6873,0
2008-03-14,9.971,10.011,9.89,9.905,4639,0
2008-03-17,9.806,9.936,9.765,9.936,28867,0
2008-03-18,9.895,10.215,9.895,10.039,20963,0
2008-03-19,9.971,9.971,9.806,9.895,31787,0
2008-03-20,9.931,9.993,9.895,9.988,12543,0
2008-03-24,10.011,10.028,9.988,10.021,7392,0
2008-03-25,10.07,10.07,9.895,9.975,10822,0
2008-03-26,10.486,10.486,9.98,9.98,21820,0
2008-03-27,9.924,10.07,9.924,10.021,49831,0
2008-03-28,10.07,10.179,10.011,10.132,14438,0
2008-03-31,10.19,10.29,10.126,10.196,40549,0
2008-04-01,10.283,10.283,10.156,10.262,27835,0
2008-04-02,10.222,10.325,10.215,10.307,22505,0
2008-04-03,10.262,10.33,10.256,10.325,9792,0
2008-04-04,10.267,10.376,10.267,10.314,22168,0
2008-04-07,10.297,10.395,10.29,10.33,13918,0
2008-04-08,10.336,10.388,10.314,10.336,6697,0
2008-04-09,10.336,10.371,10.33,10.33,6529,0
2008-04-10,10.388,10.435,10.336,10.366,8594,0
2008-04-11,10.347,10.405,10.262,10.366,10998,0
2008-04-14,10.262,10.477,10.262,10.477,19418,0
2008-04-15,10.371,10.477,10.371,10.388,18386,0
2008-04-16,10.388,10.388,10.336,10.371,9106,0
2008-04-17,10.342,10.371,10.272,10.283,7561,0
2008-04-18,10.347,10.347,10.156,10.183,17011,0
2008-04-21,10.262,10.314,10.156,10.156,16324,0
2008-04-22,10.156,10.347,10.132,10.301,12030,0
2008-04-23,10.215,10.242,10.097,10.21,48451,0
2008-04-24,10.151,10.325,10.126,10.272,24404,0
2008-04-25,10.242,10.278,10.156,10.272,5326,0
2008-04-28,10.32,10.32,10.196,10.29,8937,0
2008-04-29,10.262,10.262,10.202,10.262,3487,0
2008-04-30,10.33,10.347,10.283,10.297,34105,0
2008-05-01,10.325,10.405,10.32,10.347,9678,0
2008-05-02,10.301,10.477,10.301,10.32,8776,0
2008-05-05,10.272,10.477,10.272,10.477,20244,0
2008-05-06,10.412,10.412,10.297,10.314,9693,0
2008-05-07,10.272,10.342,10.272,10.342,7733,0
2008-05-08,10.29,10.418,10.29,10.361,5495,0
2008-05-09,10.336,10.587,10.29,10.564,40867,0
2008-05-12,10.591,10.792,10.591,10.773,28706,0
2008-05-13,10.68,10.709,10.551,10.621,15721,0
2008-05-14,10.568,10.785,10.541,10.744,13404,0
2008-05-15,10.644,10.744,10.575,10.703,18816,0
2008-05-16,10.617,10.751,10.534,10.628,25341,0
2008-05-19,10.551,10.68,10.548,10.65,17710,0
2008-05-20,10.621,10.621,10.564,10.621,24019,0
2008-05-21,10.564,10.873,10.564,10.849,21430,0
2008-05-22,10.76,10.796,10.632,10.703,13572,0
2008-05-23,10.621,10.703,10.534,10.703,37290,0
2008-05-27,10.644,10.766,10.639,10.766,6615,0
2008-05-28,10.744,10.755,10.61,10.709,20276,0
2008-05-29,10.766,10.773,10.68,10.686,9555,0
2008-05-30,10.65,10.766,10.621,10.621,14944,0
2008-06-02,10.598,10.675,10.558,10.675,16067,0
2008-06-03,10.644,10.715,10.621,10.709,10822,0
2008-06-04,10.65,10.675,10.617,10.656,1898,0
2008-06-05,10.686,10.792,10.617,10.617,9012,0
2008-06-06,10.61,10.766,10.61,10.656,10006,0
2008-06-09,10.61,10.68,10.61,10.639,10395,0
2008-06-10,10.65,10.796,10.621,10.721,23948,0
2008-06-11,10.656,10.76,10.61,10.68,7904,0
2008-06-12,10.591,10.65,10.534,10.598,3435,0
2008-06-13,10.632,10.76,10.493,10.493,10449,0
2008-06-16,10.512,10.598,10.477,10.477,2889,0
2008-06-17,10.477,10.477,9.98,10.21,13745,0
2008-06-18,10.151,10.151,10.016,10.104,5859,0
2008-06-19,10.116,10.179,10.109,10.151,9792,0
2008-06-20,10.016,10.151,10.016,10.121,5032,0
2008-06-23,10.121,10.183,10.121,10.183,2064,0
2008-06-24,10.175,10.175,10.091,10.091,9284,0
2008-06-25,10.21,10.446,10.156,10.215,27288,0
2008-06-26,10.272,10.272,10.161,10.161,3951,0
2008-06-27,10.283,10.501,10.283,10.402,9279,0
2008-06-30,10.548,10.564,10.23,10.23,10654,0
2008-07-01,10.361,10.564,10.361,10.493,13916,0
2008-07-02,10.435,10.435,10.301,10.301,3331,0
2008-07-03,10.236,10.236,10.215,10.215,688,0
2008-07-07,10.215,10.222,10.011,10.046,6186,0
2008-07-08,9.951,9.951,9.895,9.905,7213,0
2008-07-09,9.895,10.137,9.865,9.883,31250,0
2008-07-10,9.883,9.883,9.2257,9.713,34090,0
2008-07-11,9.713,9.713,9.604,9.69,8937,0
2008-07-14,9.662,9.713,9.61,9.684,19542,0
2008-07-15,9.597,9.597,9.4645,9.539,12202,0
2008-07-16,9.4861,9.517,9.4694,9.4792,7503,0
2008-07-17,9.506,9.573,9.4792,9.533,11854,0
2008-07-18,9.4694,9.52,9.4596,9.52,10225,0
2008-07-21,9.4861,9.551,9.4861,9.539,7290,0
2008-07-22,9.545,9.615,9.539,9.615,6357,0
2008-07-23,9.604,9.673,9.604,9.63,7656,0
2008-07-24,9.585,9.795,9.585,9.644,14991,0
2008-07-25,9.585,9.625,9.585,9.585,4558,0
2008-07-28,9.573,9.622,9.573,9.622,6690,0
2008-07-29,9.597,9.604,9.4792,9.597,12433,0
2008-07-30,9.517,9.573,9.512,9.557,12698,0
2008-07-31,9.526,9.742,9.512,9.63,3487,0
2008-08-01,9.638,9.975,9.63,9.931,6734,0
2008-08-04,9.91,9.91,9.806,9.842,5495,0
2008-08-05,9.778,9.858,9.63,9.63,8270,0
2008-08-06,9.684,9.684,9.4596,9.539,18086,0
2008-08-07,9.4989,9.76,9.4517,9.644,13196,0
2008-08-08,9.662,9.765,9.57,9.573,15461,0
2008-08-11,9.63,9.63,9.597,9.604,12071,0
2008-08-12,9.585,9.63,9.573,9.573,9310,0
2008-08-13,9.573,9.63,9.57,9.59,11339,0
2008-08-14,9.61,9.76,9.59,9.76,16150,0
2008-08-15,9.742,9.76,9.545,9.622,20021,0
2008-08-18,9.604,9.622,9.573,9.604,7333,0
2008-08-19,9.622,9.638,9.551,9.638,11512,0
2008-08-20,9.604,9.673,9.604,9.604,5257,0
2008-08-21,9.61,9.615,9.563,9.585,11082,0
2008-08-22,9.573,9.679,9.563,9.638,6203,0
2008-08-25,9.622,9.742,9.61,9.673,33444,0
2008-08-26,9.721,9.765,9.721,9.731,15161,0
2008-08-27,9.721,9.755,9.721,9.731,3220,0
2008-08-28,9.731,9.742,9.725,9.731,5928,0
2008-08-29,9.721,9.824,9.721,9.8,6957,0
2008-09-02,9.76,9.8,9.748,9.8,27587,0
2008-09-03,9.789,9.836,9.789,9.836,6476,0
2008-09-04,9.836,9.871,9.702,9.702,20133,0
2008-09-05,9.69,9.772,9.673,9.76,19131,0
2008-09-08,9.778,9.876,9.778,9.8,10822,0
2008-09-09,9.784,9.951,9.784,9.941,16350,0
2008-09-10,9.936,9.988,9.813,9.83,16749,0
2008-09-11,9.806,9.936,9.806,9.89,12543,0
2008-09-12,9.573,9.638,9.4596,9.4596,11682,0
2008-09-15,9.3125,9.3125,9.2296,9.2673,70996,0
2008-09-16,9.2257,9.2257,9.0443,9.0443,58493,0
2008-09-17,9.0614,9.0614,8.6842,8.7879,72447,0
2008-09-18,8.7879,8.7943,8.602,8.7179,49253,0
2008-09-19,8.7179,8.9287,8.7179,8.9287,35420,0
2008-09-22,9.051,9.0614,8.9923,8.9989,23584,0
2008-09-23,8.9923,9.2257,8.9741,9.2257,16173,0
2008-09-24,9.1959,9.2065,8.7316,8.8229,30028,0
2008-09-25,8.9639,9.014,8.9175,8.9853,27441,0
2008-09-26,8.8229,8.8229,8.7069,8.7879,62801,0
2008-09-29,8.8405,8.8526,8.3983,8.3983,23584,0
2008-09-30,8.5549,8.5787,8.3627,8.4392,27959,0
2008-10-01,8.5549,8.8349,8.4978,8.7824,49439,0
2008-10-02,8.6551,8.9923,8.626,8.9111,22024,0
2008-10-03,9.0898,9.0898,8.9333,8.9389,14216,0
2008-10-06,8.9639,8.9853,8.2355,8.2406,32069,0
2008-10-07,8.2355,8.5841,8.2355,8.4506,21142,0
2008-10-08,8.4392,8.4676,7.1005,7.2751,91298,0
2008-10-09,7.1587,7.2751,7.0366,7.1063,59269,0
2008-10-10,7.0713,7.0713,6.0528,6.8617,97178,0
2008-10-13,6.8617,7.7118,6.8095,7.7118,47185,0
2008-10-14,7.5836,8.0563,7.5836,7.8513,42862,0
2008-10-15,7.7696,7.8634,7.7582,7.7991,6036,0
2008-10-16,7.7403,7.7403,7.6473,7.7351,10310,0
2008-10-17,7.6529,8.0604,7.5365,7.8634,37928,0
2008-10-20,7.8569,8.2594,7.8569,8.148,17183,0
2008-10-21,8.1948,8.2644,8.038,8.0716,24464,0
2008-10-22,8.0021,8.0563,7.8161,7.8634,18384,0
2008-10-23,7.9215,8.1013,7.2228,7.3974,45215,0
2008-10-24,7.2751,7.7755,7.2168,7.7755,45007,0
2008-10-27,7.7755,7.7755,7.4381,7.6823,15315,0
2008-10-28,7.7403,7.7876,7.6473,7.7403,9205,0
2008-10-29,7.7403,8.0662,7.5023,7.5023,53283,0
2008-10-30,7.6186,8.0436,7.6186,7.8398,29900,0
2008-10-31,7.9147,8.148,7.7403,7.8339,31183,0
2008-11-03,7.8339,8.2817,7.8275,8.1769,70812,0
2008-11-04,8.2058,8.5032,8.1013,8.381,41803,0
2008-11-05,8.381,8.5958,8.381,8.4915,16865,0
2008-11-06,8.4978,8.5549,8.2644,8.3176,27965,0
2008-11-07,8.381,8.4801,8.0903,8.1898,14262,0
2008-11-10,8.306,8.3218,8.1709,8.2237,5551,0
2008-11-11,8.3218,8.3218,8.0312,8.1133,16493,0
2008-11-12,8.0563,8.1421,7.6529,7.7118,18368,0
2008-11-13,7.7582,7.9147,7.6242,7.6242,29644,0
2008-11-14,7.7403,7.7934,7.5663,7.5663,12030,0
2008-11-17,7.6242,7.7696,7.3685,7.5663,36028,0
2008-11-18,7.5663,7.9622,7.5427,7.8977,13828,0
2008-11-19,7.9147,7.9147,7.7118,7.7118,17027,0
2008-11-20,7.7403,7.7403,7.4967,7.4967,13918,0
2008-11-21,7.3219,7.4967,6.507,6.693,27219,0
2008-11-24,6.693,6.8678,6.5766,6.8678,47881,0
2008-11-25,6.8678,7.1005,6.8678,7.0946,10653,0
2008-11-26,7.1877,7.45,7.1587,7.4265,14901,0
2008-11-28,7.4435,7.5075,7.4435,7.467,3523,0
2008-12-01,7.5075,7.7582,7.2751,7.45,31617,0
2008-12-02,7.5365,7.8455,7.5365,7.6242,12443,0
2008-12-03,7.6823,7.9737,7.6823,7.7403,7667,0
2008-12-04,7.7991,7.9388,7.7991,7.8398,14115,0
2008-12-05,7.9438,7.9438,7.5544,7.6131,19564,0
2008-12-08,7.6067,7.7469,7.2403,7.2694,14061,0
2008-12-09,7.3623,7.5365,7.1877,7.4788,13486,0
2008-12-10,7.4788,7.6305,7.3104,7.485,15523,0
2008-12-11,7.3332,7.6823,7.1587,7.5956,18757,0
2008-12-12,7.5956,7.6529,7.3738,7.3738,7904,0
2008-12-15,7.3915,7.4143,7.2979,7.3446,4237,0
2008-12-16,7.42,7.42,7.1295,7.3043,8249,0
2008-12-17,7.3915,7.4561,7.3915,7.4561,13918,0
2008-12-18,7.3332,7.5956,7.1354,7.1354,20738,0
2008-12-19,7.1354,7.5075,7.1354,7.2517,32209,0
2008-12-22,7.2168,7.2168,7.1295,7.147,26590,0
2008-12-23,7.1005,7.4609,7.1005,7.351,52233,0
2008-12-24,7.246,7.3562,6.949,7.3562,35405,0
2008-12-26,7.3446,7.5663,7.3446,7.5311,48913,0
2008-12-29,7.5663,7.8226,7.5663,7.5771,16739,0
2008-12-30,7.6242,7.8226,7.5138,7.5365,41173,0
2008-12-31,7.5663,7.7755,7.3043,7.6823,31276,0
2009-01-02,7.5663,7.7755,7.5075,7.7403,32408,0
2009-01-05,7.8339,7.8977,7.8275,7.8855,77286,0
2009-01-06,7.8855,8.1948,7.8683,7.8805,47843,0
2009-01-07,7.8455,7.8455,7.5771,7.5836,29021,0
2009-01-08,7.5836,7.9797,7.5836,7.7403,19326,0
2009-01-09,7.7648,7.9265,7.7648,7.8634,6442,0
2009-01-12,7.9438,8.0662,7.7351,8.0253,13527,0
2009-01-13,8.0903,8.1828,8.0662,8.1251,23503,0
2009-01-14,8.1709,8.1828,7.7118,8.1828,11398,0
2009-01-15,8.2058,8.4978,8.1769,8.1999,6999,0
2009-01-16,8.1599,8.1599,7.9737,8.0844,16172,0
2009-01-20,8.0903,8.3463,8.0903,8.2058,29568,0
2009-01-21,8.148,8.148,7.7294,7.7696,58877,0
2009-01-22,7.7351,7.8748,7.7118,7.8634,14263,0
2009-01-23,7.8055,7.8226,7.6305,7.7696,13745,0
2009-01-26,7.7231,7.7991,7.7231,7.7991,9279,0
2009-01-27,7.8161,7.9147,7.8161,7.9033,7833,0
2009-01-28,7.9797,8.0021,7.9563,7.9846,11968,0
2009-01-29,8.0312,8.0784,7.9971,8.0784,19372,0
2009-01-30,8.0312,8.038,7.9147,7.9147,7045,0
2009-02-02,7.9033,8.0195,7.8683,8.0087,21624,0
2009-02-03,8.1184,8.2817,8.1184,8.1898,35043,0
2009-02-04,8.3218,8.4506,8.2765,8.2931,15738,0
2009-02-05,8.306,8.5389,8.2817,8.4915,13684,0
2009-02-06,8.5148,8.5958,8.4845,8.4845,19881,0
2009-02-09,8.3463,8.3463,8.2406,8.2525,11038,0
2009-02-10,8.2058,8.2058,8.0312,8.0312,6529,0
2009-02-11,8.0154,8.0495,7.9906,7.9906,15850,0
2009-02-12,7.9797,8.0954,7.9331,7.9679,14059,0
2009-02-13,7.9622,8.148,7.9506,8.0195,18641,0
2009-02-17,7.9737,7.9737,7.4609,7.5365,37200,0
2009-02-18,7.5075,7.6473,7.485,7.5483,18622,0
2009-02-19,7.4609,7.5483,7.432,7.5075,27863,0
2009-02-20,7.3043,7.6186,7.3043,7.42,22089,0
2009-02-23,7.4143,7.4143,7.1237,7.246,21649,0
2009-02-24,7.2168,7.6594,7.2168,7.45,35922,0
2009-02-25,7.3915,7.5956,7.3915,7.4905,17339,0
2009-02-26,7.5023,7.7755,7.5023,7.6594,17700,0
2009-02-27,7.6823,7.7991,7.6823,7.7469,25195,0
2009-03-02,7.5663,7.7063,7.5192,7.5663,41923,0
2009-03-03,7.5365,7.6473,7.42,7.6242,15747,0
2009-03-04,7.6305,7.7934,7.4609,7.7351,18209,0
2009-03-05,7.7403,7.9737,7.485,7.4967,39754,0
2009-03-06,7.42,7.42,7.1935,7.3685,21705,0
2009-03-09,7.7118,7.7118,7.2111,7.3043,46616,0
2009-03-10,7.0713,7.1646,7.054,7.0771,39353,0
2009-03-11,7.0423,7.0423,6.8502,6.9955,19015,0
2009-03-12,6.9955,7.2285,6.9955,7.1587,29924,0
2009-03-13,7.1295,7.246,7.0366,7.246,22926,0
2009-03-16,7.2168,7.3623,7.1646,7.3623,16674,0
2009-03-17,7.3043,7.4905,7.3043,7.4435,23377,0
2009-03-18,7.4435,7.5771,7.3802,7.5771,25371,0
2009-03-19,7.5891,7.6242,7.5257,7.5771,10185,0
2009-03-20,7.5836,7.6649,7.5365,7.5365,12319,0
2009-03-23,7.4265,7.5956,7.4265,7.485,42092,0
2009-03-24,7.5365,7.5663,7.4435,7.5023,27760,0
2009-03-25,7.5023,7.8339,7.4905,7.7175,41977,0
2009-03-26,7.8398,8.2058,7.8398,8.0195,30275,0
2009-03-27,8.0195,8.3627,7.7648,8.1999,70629,0
2009-03-30,7.9679,7.9679,7.8055,7.8096,16992,0
2009-03-31,7.8569,8.148,7.8569,8.0784,25272,0
2009-04-01,8.0903,8.2058,8.0604,8.0662,22614,0
2009-04-02,8.0716,8.0903,7.9797,8.0784,31763,0
2009-04-03,8.0021,8.0195,7.9737,8.0021,16931,0
2009-04-06,7.9147,7.9737,7.6998,7.9737,26459,0
2009-04-07,7.8855,8.0844,7.7351,8.0253,27386,0
2009-04-08,8.0021,8.0021,7.7582,7.9438,23062,0
2009-04-09,7.9438,7.9679,7.8569,7.8634,19691,0
2009-04-13,8.0954,8.0954,7.8919,7.9265,19588,0
2009-04-14,7.8977,7.8977,7.7231,7.781,14262,0
2009-04-15,7.781,7.7991,7.7517,7.7517,13818,0
2009-04-16,7.8275,8.0716,7.7991,8.0716,9564,0
2009-04-17,8.0903,8.381,7.9506,8.2237,25644,0
2009-04-20,8.2058,8.2058,7.9971,8.148,16401,0
2009-04-21,8.1184,8.3514,7.8634,7.8634,11990,0
2009-04-22,8.0312,8.2058,7.9797,8.038,7351,0
2009-04-23,8.038,8.1311,8.038,8.1184,4639,0
2009-04-24,8.1184,8.1184,7.9906,7.9906,11563,0
2009-04-27,7.9906,8.2117,7.9506,8.1539,8505,0
2009-04-28,8.1769,8.2931,8.1649,8.1999,19481,0
2009-04-29,8.1649,8.3001,8.1599,8.1599,13518,0
2009-04-30,7.8855,8.1311,7.8855,8.0312,69124,0
2009-05-01,8.0312,8.0903,8.0087,8.0312,9517,0
2009-05-04,8.0604,8.2931,8.0312,8.2525,37606,0
2009-05-05,8.2058,8.2765,8.2058,8.2355,18024,0
2009-05-06,8.2355,8.2869,8.1769,8.2869,6799,0
2009-05-07,8.2475,8.381,8.2355,8.2475,8681,0
2009-05-08,8.3514,8.7415,8.3514,8.3514,22972,0
2009-05-11,8.3983,8.7706,8.3408,8.3627,26533,0
2009-05-12,8.381,8.7251,8.381,8.4567,28499,0
2009-05-13,8.3922,8.6198,8.3922,8.6137,23380,0
2009-05-14,8.602,8.6198,8.428,8.428,10822,0
2009-05-15,8.3627,8.4978,8.3627,8.3627,15568,0
2009-05-18,8.3627,8.4738,8.306,8.4444,25491,0
2009-05-19,8.4097,8.5958,8.3279,8.5958,17381,0
2009-05-20,8.3922,8.6198,8.3514,8.3758,51554,0
2009-05-21,8.3758,8.381,8.306,8.3218,21831,0
2009-05-22,8.3218,8.5254,8.2406,8.4978,28347,0
2009-05-26,8.5032,8.5032,8.381,8.3983,13149,0
2009-05-27,8.3687,8.4392,8.2406,8.428,27921,0
2009-05-28,8.4332,8.5254,8.381,8.4676,22876,0
2009-05-29,8.4978,8.6778,8.428,8.6137,23886,0
2009-06-01,8.6897,8.9045,8.6724,8.8349,21599,0
2009-06-02,8.8759,8.9454,8.766,8.8628,30090,0
2009-06-03,8.8062,9.0803,8.7879,9.0207,37737,0
2009-06-04,9.0803,9.3125,9.0339,9.1494,19154,0
2009-06-05,9.1718,9.2673,9.121,9.1959,19116,0
2009-06-08,9.1087,9.219,9.0898,9.2016,14127,0
2009-06-09,9.0207,9.1371,8.8759,8.8759,22643,0
2009-06-10,8.8759,8.9231,8.8405,8.8405,30426,0
2009-06-11,9.014,9.014,8.8405,8.8405,26335,0
2009-06-12,8.8405,8.8759,8.4332,8.5611,39254,0
2009-06-15,8.6073,8.6073,8.5148,8.5726,51768,0
2009-06-16,8.626,8.8173,8.5726,8.7752,32561,0
2009-06-17,8.7879,8.7879,8.6137,8.6724,21273,0
2009-06-18,8.644,8.9989,8.5905,8.9584,32793,0
2009-06-19,8.8759,9.1718,8.7879,8.9231,33370,0
2009-06-22,8.9175,9.0207,8.7943,8.7943,18509,0
2009-06-23,8.7879,8.847,8.6137,8.6778,58689,0
2009-06-24,8.695,9.0747,8.6551,8.8628,32765,0
2009-06-25,8.9741,9.0898,8.5726,8.7316,57030,0
2009-06-26,8.6137,8.8349,8.6137,8.766,43987,0
2009-06-29,8.7316,8.8405,8.644,8.8229,24043,0
2009-06-30,9.0803,9.0851,8.9231,9.051,26828,0
2009-07-01,9.1371,9.2943,9.0803,9.2016,34747,0
2009-07-02,9.1843,9.1843,9.0614,9.0803,4207,0
2009-07-06,9.1087,9.1257,9.0207,9.1087,25470,0
2009-07-07,9.1087,9.1438,9.1087,9.1087,7904,0
2009-07-08,9.1134,9.166,8.9045,8.9175,38993,0
2009-07-09,8.9175,9.1371,8.9111,8.9389,23194,0
2009-07-10,8.9639,9.0339,8.9287,8.9287,7392,0
2009-07-13,8.9287,9.1087,8.9287,9.1087,17536,0
2009-07-14,9.0339,9.0803,8.9639,8.9923,16683,0
2009-07-15,9.051,9.051,8.9333,9.051,39004,0
2009-07-16,9.0614,9.1371,9.0264,9.1371,17997,0
2009-07-17,9.1959,9.3125,9.1785,9.3125,34370,0
2009-07-20,9.3125,9.604,9.3125,9.3407,24515,0
2009-07-21,9.3702,9.4105,9.3407,9.4105,11074,0
2009-07-22,9.3407,9.4056,9.166,9.4056,33516,0
2009-07-23,9.3466,9.4694,9.3466,9.4291,7593,0
2009-07-24,9.4213,9.526,9.3125,9.526,18816,0
2009-07-27,9.4105,9.4291,9.2431,9.3059,24976,0
2009-07-28,9.328,9.328,9.1494,9.1843,20489,0
2009-07-29,9.2547,9.585,9.2364,9.434,25389,0
2009-07-30,9.4861,9.604,9.4458,9.533,8420,0
2009-07-31,9.4861,9.4861,9.328,9.3535,25143,0
2009-08-03,9.3702,9.517,9.3125,9.4743,24753,0
2009-08-04,9.4596,9.492,9.4291,9.4743,10998,0
2009-08-05,9.4861,9.748,9.4743,9.742,23981,0
2009-08-06,9.748,10.034,9.713,9.98,33095,0
2009-08-07,9.98,10.011,9.52,9.539,42008,0
2009-08-10,9.573,9.61,9.492,9.604,28376,0
2009-08-11,9.59,9.604,9.4458,9.512,25151,0
2009-08-12,9.57,9.662,9.551,9.662,23165,0
2009-08-13,9.748,9.836,9.713,9.83,27419,0
2009-08-14,9.813,9.83,9.795,9.83,15999,0
2009-08-17,9.795,9.858,9.638,9.679,24993,0
2009-08-18,9.662,9.721,9.662,9.721,11133,0
2009-08-19,9.836,9.836,9.696,9.748,23355,0
2009-08-20,9.778,9.865,9.76,9.865,8282,0
2009-08-21,9.895,9.895,9.836,9.895,13928,0
2009-08-24,9.899,9.917,9.818,9.842,20136,0
2009-08-25,9.707,9.917,9.707,9.836,32991,0
2009-08-26,9.848,9.865,9.818,9.83,23960,0
2009-08-27,9.865,9.865,9.806,9.824,23380,0
2009-08-28,9.836,9.883,9.824,9.883,13918,0
2009-08-31,9.871,9.89,9.806,9.865,23594,0
2009-09-01,9.899,9.899,9.848,9.895,13957,0
2009-09-02,9.899,10.126,9.899,10.039,89596,0
2009-09-03,10.006,10.062,9.876,9.876,21645,0
2009-09-04,9.895,9.951,9.789,9.951,46581,0
2009-09-08,10.011,10.011,9.876,9.971,55809,0
2009-09-09,9.725,9.806,9.662,9.748,36305,0
2009-09-10,9.748,9.8,9.679,9.737,39398,0
2009-09-11,9.742,9.789,9.656,9.707,52688,0
2009-09-14,9.707,9.784,9.615,9.742,33382,0
2009-09-15,9.755,9.865,9.755,9.858,15889,0
2009-09-16,9.858,10.039,9.858,10.011,43051,0
2009-09-17,10.021,10.07,9.988,10.056,19699,0
2009-09-18,10.039,10.07,10.011,10.07,23836,0
2009-09-21,10.062,10.07,10.046,10.046,20666,0
2009-09-22,10.046,10.097,10.011,10.062,33912,0
2009-09-23,10.062,10.116,10.028,10.116,11105,0
2009-09-24,10.116,10.179,10.056,10.132,24375,0
2009-09-25,10.156,10.21,10.085,10.121,36332,0
2009-09-28,10.121,10.325,10.121,10.325,21632,0
2009-09-29,10.183,10.453,10.183,10.429,31733,0
2009-09-30,10.709,10.709,10.429,10.446,28812,0
2009-10-01,10.591,10.591,10.507,10.522,32100,0
2009-10-02,10.522,10.529,10.418,10.529,11991,0
2009-10-05,10.507,10.669,10.507,10.604,30445,0
2009-10-06,10.522,11,10.522,10.766,81289,0
2009-10-07,10.68,10.954,10.662,10.842,34739,0
2009-10-08,11.012,11.086,10.82,11.081,19388,0
2009-10-09,11.081,11.092,10.883,10.959,21643,0
2009-10-12,10.883,10.901,10.849,10.873,16516,0
2009-10-13,10.827,10.924,10.737,10.737,18691,0
2009-10-14,10.792,10.883,10.744,10.868,18462,0
2009-10-15,10.766,10.947,10.755,10.936,45017,0
2009-10-16,10.954,10.97,10.853,10.959,20136,0
2009-10-19,10.936,10.936,10.766,10.883,42613,0
2009-10-20,10.97,10.97,10.766,10.785,26840,0
2009-10-21,10.785,10.883,10.395,10.486,62074,0
2009-10-22,10.481,10.512,10.325,10.383,23519,0
2009-10-23,10.388,10.486,10.388,10.446,7996,0
2009-10-26,10.435,10.604,10.435,10.591,23137,0
2009-10-27,10.575,10.61,10.435,10.604,16674,0
2009-10-28,10.591,10.604,10.568,10.568,13697,0
2009-10-29,10.541,10.575,10.242,10.568,24699,0
2009-10-30,10.551,10.551,10.272,10.347,28580,0
2009-11-02,9.999,10.33,9.999,10.272,11682,0
2009-11-03,10.256,10.272,9.98,10.196,42817,0
2009-11-04,10.175,10.183,10.121,10.132,14314,0
2009-11-05,10.179,10.183,10.137,10.137,11994,0
2009-11-06,10.156,10.156,10.085,10.085,28178,0
2009-11-09,10.121,10.144,10.011,10.062,96618,0
2009-11-10,10.07,10.075,10.016,10.021,36919,0
2009-11-11,10.011,10.051,10.011,10.046,38711,0
2009-11-12,10.046,10.116,9.975,10.056,53598,0
2009-11-13,10.091,10.132,10.075,10.126,18824,0
2009-11-16,10.183,10.196,10.097,10.104,46969,0
2009-11-17,10.156,10.179,10.104,10.104,48646,0
2009-11-18,10.121,10.202,10.109,10.196,43086,0
2009-11-19,10.249,10.301,10.183,10.301,20110,0
2009-11-20,10.297,10.429,10.249,10.361,56823,0
2009-11-23,10.388,10.459,10.347,10.361,22567,0
2009-11-24,10.354,10.425,10.342,10.418,13805,0
2009-11-25,10.418,10.418,10.412,10.418,5191,0
2009-11-27,10.395,10.418,10.395,10.418,6555,0
2009-11-30,10.425,10.47,10.425,10.459,22439,0
2009-12-01,10.429,10.47,10.388,10.466,24724,0
2009-12-02,10.493,10.564,10.477,10.564,50042,0
2009-12-03,10.591,10.591,10.548,10.564,18632,0
2009-12-04,10.564,10.587,10.564,10.582,33746,0
2009-12-07,10.644,10.68,10.621,10.644,48032,0
2009-12-08,10.628,10.766,10.604,10.669,66352,0
2009-12-09,10.383,10.405,10.249,10.249,42472,0
2009-12-10,10.376,10.376,10.272,10.33,27053,0
2009-12-11,10.354,10.371,10.267,10.267,27482,0
2009-12-14,10.267,10.383,10.236,10.383,23192,0
2009-12-15,10.361,10.418,10.301,10.395,23215,0
2009-12-16,10.418,10.425,10.347,10.366,13978,0
2009-12-17,10.395,10.486,10.371,10.466,11768,0
2009-12-18,10.466,10.628,10.446,10.587,35243,0
2009-12-21,10.591,10.628,10.507,10.541,29476,0
2009-12-22,10.541,10.61,10.516,10.61,17500,0
2009-12-23,10.564,10.639,10.558,10.628,14478,0
2009-12-24,10.644,10.686,10.587,10.68,19527,0
2009-12-28,10.836,10.883,10.628,10.628,44476,0
2009-12-29,10.628,10.628,10.575,10.587,27674,0
2009-12-30,10.582,10.675,10.582,10.644,10119,0
2009-12-31,10.755,10.755,10.632,10.632,14211,0
2010-01-04,10.833,10.833,10.598,10.598,36859,0
2010-01-05,10.709,10.755,10.598,10.755,31110,0
2010-01-06,10.733,10.883,10.669,10.773,25455,0
2010-01-07,10.812,11,10.737,10.807,14827,0
2010-01-08,10.833,10.86,10.744,10.792,18857,0
2010-01-11,10.715,10.965,10.715,10.965,50279,0
2010-01-12,10.924,10.924,10.801,10.836,11907,0
2010-01-13,10.883,10.97,10.801,10.889,17519,0
2010-01-14,10.918,11.017,10.896,10.994,15985,0
2010-01-15,10.954,10.97,10.908,10.97,20462,0
2010-01-19,10.868,10.947,10.836,10.873,23954,0
2010-01-20,10.878,10.947,10.878,10.947,11529,0
2010-01-21,10.936,10.976,10.896,10.896,11788,0
2010-01-22,10.936,11.045,10.853,10.853,19954,0
2010-01-25,10.889,10.889,10.801,10.86,10506,0
2010-01-26,10.836,10.836,10.833,10.833,28822,0
2010-01-27,10.82,10.842,10.801,10.82,9022,0
2010-01-28,10.82,10.836,10.766,10.766,11319,0
2010-01-29,10.785,10.801,10.703,10.785,43756,0
2010-02-01,10.737,10.849,10.675,10.766,27024,0
2010-02-02,10.766,10.812,10.766,10.812,25942,0
2010-02-03,10.807,10.86,10.801,10.849,37765,0
2010-02-04,10.833,10.833,10.715,10.796,18129,0
2010-02-05,10.76,10.796,10.477,10.733,63395,0
2010-02-08,10.703,10.755,10.628,10.662,19413,0
2010-02-09,10.68,10.709,10.65,10.656,34122,0
2010-02-10,10.675,10.691,10.591,10.621,26359,0
2010-02-11,10.632,10.662,10.481,10.591,27289,0
2010-02-12,10.621,10.621,10.568,10.575,22475,0
2010-02-16,10.621,10.812,10.591,10.733,18087,0
2010-02-17,10.76,10.785,10.604,10.76,28123,0
2010-02-18,10.76,10.86,10.755,10.796,21869,0
2010-02-19,10.842,10.987,10.842,10.93,16815,0
2010-02-22,10.918,11.059,10.901,11.059,31561,0
2010-02-23,11.029,11.052,10.983,10.983,25244,0
2010-02-24,11.023,11.059,11,11.059,18711,0
2010-02-25,11.244,11.378,11.086,11.286,20926,0
2010-02-26,11.261,11.378,11.203,11.314,16417,0
2010-03-01,11.347,11.373,11.006,11.134,23668,0
2010-03-02,11.18,11.354,11.162,11.327,34236,0
2010-03-03,11.292,11.378,11.197,11.378,34258,0
2010-03-04,11.39,11.412,11.333,11.362,23554,0
2010-03-05,11.362,11.437,11.341,11.431,47120,0
2010-03-08,11.478,11.699,11.465,11.576,54485,0
2010-03-09,11.378,11.554,11.347,11.471,36226,0
2010-03-10,11.505,11.554,11.384,11.465,31071,0
2010-03-11,11.478,11.646,11.237,11.314,46631,0
2010-03-12,11.274,11.333,11.232,11.28,38547,0
2010-03-15,11.28,11.459,11.118,11.39,31295,0
2010-03-16,11.524,11.524,11.261,11.341,27842,0
2010-03-17,11.322,11.569,11.322,11.569,40544,0
2010-03-18,11.536,11.733,11.536,11.733,22316,0
2010-03-19,11.773,11.773,11.699,11.762,22715,0
2010-03-22,11.769,11.769,11.559,11.681,40503,0
2010-03-23,11.641,11.751,11.616,11.727,21649,0
2010-03-24,11.692,11.773,11.669,11.773,24587,0
2010-03-25,11.769,11.769,11.641,11.727,34989,0
2010-03-26,11.669,11.773,11.582,11.716,37049,0
2010-03-29,11.756,11.756,11.593,11.616,23995,0
2010-03-30,11.569,11.681,11.244,11.244,34196,0
2010-03-31,11.327,11.505,11.295,11.354,37465,0
2010-04-01,11.511,11.511,11.28,11.28,45223,0
2010-04-05,11.378,11.401,11.28,11.401,27625,0
2010-04-06,11.333,11.483,11.295,11.367,33451,0
2010-04-07,11.412,12.042,11.28,11.72,87332,0
2010-04-08,11.606,12.024,11.606,11.627,45409,0
2010-04-09,11.641,11.699,11.582,11.641,31165,0
2010-04-12,11.762,11.803,11.705,11.787,24029,0
2010-04-13,11.756,11.843,11.559,11.814,36852,0
2010-04-14,11.828,11.959,11.787,11.901,21614,0
2010-04-15,11.948,12.164,11.862,11.991,21245,0
2010-04-16,11.892,11.932,11.878,11.878,34688,0
2010-04-19,11.663,11.907,11.612,11.797,37918,0
2010-04-20,11.884,11.884,11.751,11.814,26495,0
2010-04-21,11.932,11.932,11.669,11.892,36564,0
2010-04-22,11.952,11.952,11.849,11.867,24960,0
2010-04-23,11.853,11.859,11.842,11.859,23535,0
2010-04-26,11.862,11.907,11.837,11.896,33761,0
2010-04-27,11.884,11.913,11.884,11.892,29109,0
2010-04-28,11.952,12.094,11.884,11.884,26310,0
2010-04-29,11.944,12.042,11.932,11.932,10865,0
2010-04-30,12.032,12.032,11.884,11.991,19868,0
2010-05-03,12.046,12.058,11.896,12.058,19705,0
2010-05-04,12.071,12.164,11.995,11.995,18146,0
2010-05-05,12.012,12.012,11.884,11.884,16735,0
2010-05-06,11.873,11.878,11.669,11.773,46453,0
2010-05-07,11.843,12.123,11.669,11.855,56732,0
2010-05-10,12.664,12.966,11.606,11.884,48877,0
2010-05-11,11.884,11.932,11.855,11.862,11191,0
2010-05-12,12.058,12.058,11.843,11.901,15077,0
2010-05-13,11.919,12.203,11.855,12.151,38682,0
2010-05-14,12.046,12.264,11.932,11.999,23053,0
2010-05-17,11.995,11.995,11.705,11.948,23875,0
2010-05-18,12.136,12.136,12.032,12.054,25671,0
2010-05-19,11.756,12.193,11.756,11.821,31234,0
2010-05-20,11.832,12.019,11.471,11.756,38659,0
2010-05-21,11.646,11.751,11.347,11.751,21064,0
2010-05-24,11.576,12.223,11.576,12.058,53558,0
2010-05-25,11.501,12.117,11.501,12.082,69005,0
2010-05-26,12.322,12.326,12.123,12.164,35946,0
2010-05-27,12.136,12.136,11.995,12.038,24014,0
2010-05-28,12.106,12.176,11.932,12.032,31106,0
2010-06-01,12.071,12.071,11.938,11.959,13323,0
2010-06-02,12.099,12.305,12.019,12.046,25097,0
2010-06-03,12.042,12.408,11.878,12.136,60243,0
2010-06-04,12.223,12.223,11.991,11.991,42467,0
2010-06-07,11.965,12.217,11.965,12.099,14255,0
2010-06-08,12.099,12.193,12.078,12.099,55364,0
2010-06-09,12.082,12.09,11.803,11.991,35276,0
2010-06-10,11.938,12.019,11.892,11.913,24180,0
2010-06-11,11.932,12.099,11.932,12.024,24956,0
2010-06-14,12.046,12.046,11.873,11.878,46957,0
2010-06-15,12.042,12.058,11.913,12.058,33195,0
2010-06-16,11.965,12.024,11.932,11.972,58685,0
2010-06-17,11.938,12.326,11.938,12.309,51170,0
2010-06-18,12.269,12.345,12.158,12.176,38483,0
2010-06-21,12.39,12.398,12.082,12.082,40568,0
2010-06-22,12.038,12.223,12.012,12.123,13894,0
2010-06-23,12.169,12.169,12.024,12.147,13462,0
2010-06-24,12.217,12.723,12.141,12.223,71324,0
2010-06-25,12.349,12.367,12.223,12.257,40247,0
2010-06-28,12.374,12.485,12.309,12.309,25268,0
2010-06-29,12.309,13.486,12.182,12.28,44119,0
2010-06-30,12.803,12.803,12.206,12.51,34492,0
2010-07-01,12.757,12.868,12.316,12.554,94699,0
2010-07-02,12.485,12.799,12.398,12.77,22743,0
2010-07-06,12.804,12.856,12.203,12.531,41558,0
2010-07-07,12.513,12.513,11.814,11.999,107017,0
2010-07-08,11.98,12.032,11.122,11.295,331854,0
2010-07-09,11.292,11.367,11.07,11.274,144459,0
2010-07-12,11.401,11.495,11.295,11.437,60878,0
2010-07-13,11.505,11.627,11.465,11.622,52577,0
2010-07-14,11.622,11.634,11.407,11.606,54288,0
2010-07-15,11.606,11.612,11.529,11.587,29601,0
2010-07-16,11.587,11.634,11.564,11.593,43337,0
2010-07-19,11.627,11.634,11.495,11.622,40877,0
2010-07-20,11.641,11.681,11.6,11.673,57045,0
2010-07-21,11.72,11.756,11.627,11.705,41235,0
2010-07-22,11.769,11.932,11.751,11.919,45642,0
2010-07-23,12.071,12.186,11.855,12.164,76773,0
2010-07-26,12.164,12.203,12.038,12.169,30448,0
2010-07-27,12.223,12.305,12.038,12.251,51707,0
2010-07-28,12.339,12.357,12.21,12.316,21305,0
2010-07-29,12.38,12.425,12.099,12.326,31290,0
2010-07-30,12.322,12.438,12.223,12.309,21747,0
2010-08-02,12.285,12.367,12.24,12.299,20486,0
2010-08-03,12.309,12.408,12.217,12.367,28960,0
2010-08-04,12.291,12.408,12.09,12.398,30147,0
2010-08-05,12.322,12.7,12.309,12.438,44164,0
2010-08-06,12.519,12.804,12.305,12.45,31776,0
2010-08-09,12.45,12.681,12.362,12.572,35135,0
2010-08-10,12.497,12.623,12.425,12.477,25134,0
2010-08-11,12.455,12.56,12.38,12.455,30738,0
2010-08-12,12.28,12.419,12.28,12.419,28454,0
2010-08-13,12.291,12.471,12.291,12.45,7172,0
2010-08-16,12.438,12.629,12.438,12.616,17811,0
2010-08-17,12.629,12.77,12.602,12.623,21296,0
2010-08-18,12.716,12.735,12.602,12.71,14365,0
2010-08-19,12.602,12.602,12.309,12.339,56657,0
2010-08-20,12.326,12.326,12.046,12.136,64718,0
2010-08-23,12.28,12.326,12.164,12.228,13886,0
2010-08-24,12.223,12.316,12.203,12.299,22094,0
2010-08-25,12.245,12.629,12.038,12.13,72870,0
2010-08-26,12.106,12.151,12.09,12.151,26127,0
2010-08-27,12.24,12.425,12.094,12.326,37272,0
2010-08-30,12.471,12.56,12.339,12.471,45627,0
2010-08-31,12.467,12.591,12.396,12.474,21649,0
2010-09-01,12.629,12.648,12.513,12.542,22667,0
2010-09-02,12.55,12.623,12.349,12.611,31758,0
2010-09-03,12.611,13.096,12.611,12.658,30642,0
2010-09-07,12.851,12.851,12.616,12.775,28027,0
2010-09-08,12.966,12.978,12.775,12.861,44250,0
2010-09-09,12.635,12.648,12.455,12.455,32203,0
2010-09-10,12.367,12.664,12.345,12.611,40364,0
2010-09-13,12.705,12.723,12.611,12.688,14083,0
2010-09-14,12.781,12.781,12.611,12.775,19380,0
2010-09-15,12.834,12.892,12.658,12.892,27312,0
2010-09-16,12.868,12.897,12.716,12.834,14313,0
2010-09-17,12.705,12.916,12.705,12.723,16483,0
2010-09-20,12.851,13.164,12.688,12.921,44367,0
2010-09-21,12.815,12.844,12.477,12.652,77864,0
2010-09-22,12.635,12.81,12.461,12.602,22362,0
2010-09-23,12.572,12.77,12.531,12.623,15875,0
2010-09-24,12.572,12.705,12.374,12.582,43999,0
2010-09-27,12.59,12.764,12.519,12.519,14621,0
2010-09-28,12.485,12.611,12.485,12.611,14286,0
2010-09-29,12.676,12.716,12.501,12.716,23760,0
2010-09-30,12.751,12.948,12.686,12.948,26520,0
2010-10-01,12.966,13.164,12.59,12.828,40204,0
2010-10-04,13.271,13.271,12.974,12.986,64437,0
2010-10-05,12.986,12.986,12.875,12.955,28657,0
2010-10-06,12.916,12.916,12.745,12.892,39052,0
2010-10-07,12.885,12.892,12.792,12.892,17477,0
2010-10-08,12.892,12.892,12.745,12.892,38356,0
2010-10-11,12.81,12.875,12.582,12.688,39059,0
2010-10-12,12.602,12.688,12.513,12.513,29757,0
2010-10-13,12.519,12.572,12.367,12.38,36427,0
2010-10-14,12.345,12.39,12.223,12.223,53094,0
2010-10-15,12.309,12.326,12.223,12.223,33689,0
2010-10-18,12.291,12.326,12.13,12.136,47867,0
2010-10-19,12.123,12.285,11.641,11.828,213594,0
2010-10-20,11.739,11.907,11.733,11.907,50331,0
2010-10-21,11.855,12.012,11.855,12.005,51379,0
2010-10-22,12.032,12.082,11.932,11.991,43020,0
2010-10-25,12.094,12.13,11.995,12.099,14780,0
2010-10-26,12.078,12.164,11.999,12.012,14900,0
2010-10-27,11.98,12.038,11.932,12.024,23531,0
2010-10-28,12.106,12.169,12.005,12.065,22309,0
2010-10-29,12.102,12.296,12.029,12.12,40041,0
2010-11-01,12.186,12.269,12.186,12.223,16590,0
2010-11-02,12.228,12.432,12.136,12.223,32381,0
2010-11-03,12.339,12.419,12.285,12.326,26951,0
2010-11-04,12.408,12.508,12.251,12.28,42557,0
2010-11-05,12.24,12.513,12.24,12.374,26840,0
2010-11-08,12.455,12.595,12.275,12.542,23479,0
2010-11-09,12.477,12.681,12.316,12.414,49229,0
2010-11-10,12.326,12.485,12.326,12.38,41007,0
2010-11-11,12.455,12.595,12.425,12.524,21556,0
2010-11-12,12.414,12.467,12.228,12.309,30861,0
2010-11-15,12.345,12.345,12.176,12.223,21245,0
2010-11-16,12.223,12.223,11.099,11.452,530015,0
2010-11-17,11.419,11.663,11.419,11.554,55680,0
2010-11-18,11.756,11.756,11.564,11.612,60786,0
2010-11-19,11.658,11.756,11.612,11.756,48810,0
2010-11-22,11.687,11.925,11.687,11.925,47732,0
2010-11-23,11.985,11.991,11.797,11.972,39653,0
2010-11-24,12.005,12.09,11.959,12.09,40374,0
2010-11-26,12.151,12.203,12.117,12.117,3780,0
2010-11-29,12.176,12.193,12.065,12.065,51653,0
2010-11-30,12.127,12.233,11.924,12.233,23904,0
2010-12-01,12.24,12.316,12.217,12.269,18158,0
2010-12-02,12.275,12.28,11.932,12.094,54916,0
2010-12-03,12.078,12.186,12.019,12.09,42678,0
2010-12-06,12.038,12.136,11.972,11.995,50378,0
2010-12-07,12.136,12.136,11.972,11.999,37617,0
2010-12-08,12.071,12.071,11.814,11.932,58692,0
2010-12-09,11.582,11.612,11.465,11.501,44609,0
2010-12-10,11.465,11.465,11.237,11.25,51529,0
2010-12-13,11.322,11.322,10.801,10.918,199660,0
2010-12-14,10.97,11.006,10.853,10.912,97537,0
2010-12-15,10.883,10.97,10.853,10.93,55443,0
2010-12-16,10.949,11.145,10.92,11.111,49771,0
2010-12-17,11.162,11.301,11.162,11.286,55527,0
2010-12-20,11.301,11.401,11.28,11.322,50439,0
2010-12-21,11.228,11.261,11.064,11.157,104625,0
2010-12-22,11.186,11.354,11.145,11.322,45650,0
2010-12-23,11.378,11.478,11.354,11.412,26720,0
2010-12-27,11.322,11.483,11.322,11.478,39378,0
2010-12-28,11.419,11.634,11.419,11.554,58945,0
2010-12-29,11.52,11.551,11.447,11.544,25806,0
2010-12-30,11.636,11.636,11.459,11.496,44255,0
2010-12-31,11.577,11.671,11.577,11.671,20825,0
2011-01-03,11.669,11.791,11.669,11.733,56297,0
2011-01-04,11.808,11.808,11.692,11.692,32618,0
2011-01-05,11.681,11.808,11.529,11.622,42539,0
2011-01-06,11.524,11.733,11.524,11.663,50408,0
2011-01-07,11.733,11.733,11.541,11.641,39896,0
2011-01-10,11.681,11.681,11.6,11.612,11957,0
2011-01-11,11.663,11.681,11.524,11.582,33808,0
2011-01-12,11.658,11.699,11.587,11.634,27646,0
2011-01-13,11.705,11.705,11.658,11.658,29761,0
2011-01-14,11.652,11.72,11.652,11.699,36894,0
2011-01-18,11.734,11.764,11.658,11.699,53666,0
2011-01-19,11.663,11.721,11.543,11.543,58891,0
2011-01-20,11.652,11.652,11.488,11.536,28332,0
2011-01-21,11.529,11.616,11.529,11.593,19749,0
2011-01-24,11.627,11.673,11.593,11.673,18460,0
2011-01-25,11.692,11.72,11.658,11.72,15923,0
2011-01-26,11.769,11.769,11.681,11.71,32031,0
2011-01-27,11.746,11.769,11.699,11.756,25540,0
2011-01-28,11.791,11.843,11.78,11.814,42579,0
2011-01-31,11.837,11.907,11.806,11.876,65226,0
2011-02-01,11.884,11.991,11.873,11.985,61517,0
2011-02-02,11.952,11.985,11.907,11.965,26639,0
2011-02-03,11.992,11.992,11.917,11.959,16885,0
2011-02-04,11.965,12.058,11.959,12.024,23445,0
2011-02-07,12.099,12.193,12.099,12.123,30731,0
2011-02-08,12.193,12.193,11.913,12.117,45308,0
2011-02-09,12.13,12.251,12.106,12.223,34664,0
2011-02-10,12.233,12.318,12.223,12.318,26030,0
2011-02-11,12.432,12.508,12.339,12.491,58615,0
2011-02-14,12.513,12.542,12.432,12.455,22436,0
2011-02-15,12.513,12.542,12.419,12.542,35106,0
2011-02-16,12.582,12.59,12.455,12.485,20969,0
2011-02-18,12.631,12.672,12.602,12.672,26888,0
2011-02-22,12.723,12.804,12.398,12.455,42753,0
2011-02-23,12.524,12.616,12.419,12.616,31728,0
2011-02-24,12.7,12.705,12.616,12.681,21489,0
2011-02-25,12.709,12.81,12.703,12.739,19578,0
2011-02-28,12.808,12.87,12.663,12.785,58483,0
2011-03-01,12.804,12.857,12.775,12.81,13787,0
2011-03-02,12.857,12.857,12.703,12.763,23845,0
2011-03-03,12.799,12.804,12.68,12.721,20050,0
2011-03-04,12.667,12.822,12.667,12.787,41464,0
2011-03-07,12.78,12.792,12.662,12.78,24066,0
2011-03-08,12.78,12.799,12.744,12.799,20316,0
2011-03-09,12.899,12.954,12.899,12.917,15963,0
2011-03-10,12.672,12.957,12.667,12.853,38243,0
2011-03-11,12.882,13.03,12.81,12.862,25683,0
2011-03-14,12.744,12.895,12.721,12.834,26166,0
2011-03-15,12.775,12.904,12.775,12.899,12152,0
2011-03-16,12.99,13.018,12.834,12.936,18665,0
2011-03-17,13.015,13.076,13.003,13.076,24781,0
2011-03-18,13.118,13.138,13.076,13.083,16029,0
2011-03-21,13.083,13.09,12.841,12.917,31600,0
2011-03-22,13,13.018,12.87,12.929,38782,0
2011-03-23,12.948,13.03,12.948,13,26796,0
2011-03-24,13.049,13.262,13.042,13.138,64675,0
2011-03-25,13.208,13.256,13.112,13.208,22428,0
2011-03-28,13.238,13.291,13.22,13.262,21072,0
2011-03-29,13.279,13.377,13.256,13.317,25994,0
2011-03-30,13.339,13.362,13.22,13.284,35332,0
2011-03-31,13.326,13.391,13.181,13.239,87152,0
2011-04-01,13.31,13.369,13.125,13.256,32118,0
2011-04-04,13.215,13.243,12.99,13.018,48435,0
2011-04-05,12.995,13.071,12.995,13.059,13025,0
2011-04-06,13.083,13.108,12.995,13.049,16624,0
2011-04-07,13.012,13.049,12.853,12.853,16560,0
2011-04-08,12.862,12.964,12.78,12.787,24749,0
2011-04-11,12.78,12.862,12.78,12.78,23254,0
2011-04-12,12.779,12.814,12.619,12.647,26503,0
2011-04-13,12.65,12.739,12.613,12.631,19805,0
2011-04-14,12.667,12.721,12.576,12.591,27025,0
2011-04-15,12.576,12.697,12.551,12.638,18236,0
2011-04-18,12.638,12.715,12.513,12.686,23728,0
2011-04-19,12.619,12.733,12.619,12.733,23898,0
2011-04-20,12.691,12.804,12.691,12.804,16925,0
2011-04-21,12.834,13.012,12.816,12.911,26000,0
2011-04-25,12.957,13.059,12.887,12.976,14184,0
2011-04-26,13.03,13.049,12.853,12.911,17605,0
2011-04-27,12.971,13.012,12.626,12.715,50779,0
2011-04-28,12.733,12.862,12.727,12.862,27384,0
2011-04-29,12.862,12.862,12.767,12.862,13748,0
2011-05-02,12.862,12.936,12.816,12.895,15208,0
2011-05-03,12.862,12.9,12.808,12.852,16691,0
2011-05-04,12.834,12.853,12.804,12.822,15992,0
2011-05-05,12.834,12.904,12.767,12.9,36506,0
2011-05-06,12.904,12.954,12.846,12.846,8635,0
2011-05-09,12.846,12.929,12.792,12.899,16604,0
2011-05-10,12.899,12.99,12.846,12.99,19589,0
2011-05-11,13.021,13.076,12.974,13.034,11896,0
2011-05-12,13.059,13.059,12.751,12.862,54936,0
2011-05-13,12.857,13.049,12.841,12.995,35774,0
2011-05-16,13.018,13.108,13.012,13.097,39769,0
2011-05-17,13.097,13.132,13.083,13.132,25191,0
2011-05-18,13.138,13.138,13.097,13.125,20429,0
2011-05-19,13.138,13.208,13.112,13.208,16735,0
2011-05-20,13.199,13.228,13.027,13.102,25613,0
2011-05-23,13.112,13.215,12.976,13.191,26761,0
2011-05-24,13.191,13.226,13.179,13.226,24772,0
2011-05-25,13.204,13.243,13.197,13.22,28211,0
2011-05-26,13.226,13.256,13.215,13.22,22293,0
2011-05-27,13.241,13.282,13.234,13.282,26853,0
2011-05-31,13.283,13.283,13.185,13.21,27534,0
2011-06-01,13.199,13.282,13.166,13.199,16058,0
2011-06-02,13.144,13.376,13.144,13.376,61614,0
2011-06-03,13.338,13.376,13.271,13.271,56810,0
2011-06-06,13.277,13.361,13.271,13.271,36006,0
2011-06-07,13.259,13.32,13.253,13.32,50972,0
2011-06-08,13.314,13.32,13.277,13.308,37873,0
2011-06-09,13.345,13.527,13.288,13.361,32160,0
2011-06-10,13.314,13.46,13.314,13.46,30143,0
2011-06-13,13.439,13.439,12.997,13.193,49629,0
2011-06-14,13.246,13.368,13.221,13.282,35907,0
2011-06-15,12.997,13.156,12.997,13.04,40878,0
2011-06-16,13.067,13.172,12.974,13.055,21573,0
2011-06-17,13.102,13.102,12.943,12.979,24549,0
2011-06-20,12.955,13.131,12.955,13.117,17202,0
2011-06-21,13.131,13.439,13.131,13.246,25626,0
2011-06-22,13.288,13.465,13.205,13.361,39280,0
2011-06-23,13.376,13.425,13.253,13.376,45028,0
2011-06-24,13.381,13.425,13.376,13.41,18545,0
2011-06-27,13.425,13.465,13.405,13.417,40832,0
2011-06-28,13.46,13.465,13.417,13.434,29621,0
2011-06-29,13.485,13.49,13.453,13.49,16925,0
2011-06-30,13.558,13.558,13.373,13.436,46510,0
2011-07-01,13.508,13.527,13.381,13.485,35547,0
2011-07-05,13.485,13.485,13.338,13.434,14150,0
2011-07-06,13.433,13.46,13.241,13.267,23753,0
2011-07-07,13.398,13.527,13.387,13.453,37994,0
2011-07-08,13.478,13.527,13.381,13.405,31985,0
2011-07-11,13.429,13.429,13.246,13.314,25957,0
2011-07-12,13.361,13.361,13.253,13.32,32701,0
2011-07-13,13.32,13.32,13.173,13.186,35942,0
2011-07-14,13.259,13.259,13.069,13.102,25175,0
2011-07-15,13.166,13.193,13.027,13.076,49368,0
2011-07-18,13.156,13.296,12.997,13.069,56313,0
2011-07-19,13.1,13.247,13.1,13.155,29345,0
2011-07-20,13.221,13.277,13.161,13.246,20404,0
2011-07-21,13.302,13.314,13.117,13.265,25823,0
2011-07-22,13.253,13.302,13.173,13.193,17121,0
2011-07-25,13.156,13.302,13.156,13.228,23015,0
2011-07-26,13.272,13.272,12.924,12.949,45476,0
2011-07-27,12.979,13.064,12.529,12.576,111856,0
2011-07-28,12.532,12.812,12.5,12.743,53599,0
2011-07-29,12.732,12.755,12.581,12.694,46763,0
2011-08-01,12.773,13.003,12.773,12.959,44803,0
2011-08-02,12.974,13.129,12.967,13.122,23885,0
2011-08-03,13.117,13.18,13.102,13.173,17005,0
2011-08-04,13.179,13.216,12.662,12.824,58703,0
2011-08-05,12.877,12.888,12.151,12.481,73730,0
2011-08-08,12.159,12.36,11.612,11.649,71696,0
2011-08-09,11.649,12.165,11.489,12.135,173728,0
2011-08-10,12.159,12.401,12.019,12.346,46954,0
2011-08-11,12.346,12.663,12.317,12.647,49423,0
2011-08-12,12.647,13.173,12.554,12.76,60661,0
2011-08-15,12.857,12.949,12.767,12.895,34827,0
2011-08-16,12.943,13.131,12.877,13.102,68650,0
2011-08-17,13.209,13.338,13.052,13.253,81293,0
2011-08-18,13.069,13.288,12.694,12.694,66514,0
2011-08-19,12.732,12.732,12.296,12.414,43148,0
2011-08-22,12.767,12.767,12.613,12.748,35751,0
2011-08-23,12.845,13.131,12.796,12.924,26264,0
2011-08-24,12.974,13.008,12.488,12.639,57050,0
2011-08-25,12.619,12.675,12.549,12.549,19688,0
2011-08-26,12.552,12.769,12.552,12.769,18973,0
2011-08-29,12.852,12.949,12.675,12.888,35541,0
2011-08-30,12.943,13.131,12.7,13.124,35494,0
2011-08-31,13.161,13.418,13.144,13.397,35848,0
2011-09-01,13.317,13.322,13.161,13.267,24914,0
2011-09-02,13.208,13.467,13.194,13.233,50526,0
2011-09-06,13.254,13.56,13.254,13.365,19679,0
2011-09-07,13.439,13.577,13.373,13.416,17924,0
2011-09-08,13.522,13.566,13.365,13.365,63380,0
2011-09-09,13.334,13.396,13.334,13.396,15729,0
2011-09-12,13.304,13.304,13.142,13.148,16692,0
2011-09-13,13.148,13.179,13.049,13.106,20105,0
2011-09-14,13.11,13.229,13.003,13.003,25413,0
2011-09-15,13.061,13.067,13.003,13.061,10459,0
2011-09-16,13.003,13.503,12.98,13.453,38669,0
2011-09-19,13.433,13.503,13.205,13.41,39792,0
2011-09-20,13.341,13.41,13.247,13.247,24137,0
2011-09-21,13.334,13.334,13.136,13.161,11183,0
2011-09-22,13.198,13.472,13.172,13.234,24958,0
2011-09-23,13.192,13.433,12.98,13.1,22837,0
2011-09-26,13.086,13.192,12.837,13.192,26200,0
2011-09-27,13.317,13.689,13.229,13.658,60748,0
2011-09-28,13.626,13.626,13.155,13.185,26488,0
2011-09-29,13.198,13.254,13.115,13.192,22008,0
2011-09-30,13.264,13.466,13.18,13.343,33021,0
2011-10-03,13.304,13.341,13.155,13.247,59700,0
2011-10-04,13.192,13.192,11.667,12.197,346581,0
2011-10-05,12.102,12.165,11.816,12.12,100608,0
2011-10-06,12.002,12.128,11.914,12.102,43394,0
2011-10-07,12.128,12.414,12.102,12.303,50793,0
2011-10-10,12.445,12.998,12.445,12.861,90565,0
2011-10-11,12.8,12.98,12.726,12.788,33200,0
2011-10-12,12.868,13.011,12.849,12.998,31042,0
2011-10-13,12.849,12.987,12.793,12.98,15033,0
2011-10-14,12.955,13.037,12.943,12.967,9590,0
2011-10-17,13.042,13.1,12.955,13.1,37312,0
2011-10-18,13.1,13.1,12.98,13.067,13978,0
2011-10-19,12.998,13.161,12.974,13.136,20444,0
2011-10-20,13.165,13.279,13.086,13.155,12917,0
2011-10-21,13.216,13.46,13.216,13.46,11268,0
2011-10-24,13.416,13.56,13.354,13.485,18999,0
2011-10-25,13.385,13.582,13.341,13.532,16176,0
2011-10-26,13.465,13.608,13.433,13.577,15205,0
2011-10-27,13.652,13.689,13.496,13.56,31559,0
2011-10-28,13.652,13.697,13.566,13.597,27120,0
2011-10-31,13.648,13.648,13.525,13.622,18604,0
2011-11-01,13.288,13.596,13.288,13.467,26181,0
2011-11-02,13.446,13.647,13.439,13.633,24857,0
2011-11-03,13.691,13.691,13.436,13.647,26994,0
2011-11-04,13.626,13.875,13.626,13.779,32908,0
2011-11-07,13.71,13.809,13.608,13.671,24541,0
2011-11-08,13.769,13.769,13.626,13.671,18908,0
2011-11-09,13.671,13.712,13.614,13.704,10768,0
2011-11-10,13.647,13.749,13.62,13.729,11135,0
2011-11-11,13.702,13.747,13.697,13.71,15274,0
2011-11-14,13.689,13.818,13.641,13.818,30264,0
2011-11-15,13.968,13.975,13.782,13.789,39038,0
2011-11-16,13.832,13.832,13.608,13.608,24308,0
2011-11-17,13.583,13.847,13.566,13.603,41456,0
2011-11-18,13.589,13.729,13.568,13.62,7336,0
2011-11-21,13.566,13.597,13.148,13.179,31508,0
2011-11-22,13.148,13.424,13.148,13.424,16474,0
2011-11-23,13.365,13.365,13.261,13.279,15148,0
2011-11-25,13.303,13.322,13.264,13.309,19549,0
2011-11-28,13.379,13.428,13.222,13.222,27750,0
2011-11-29,13.241,13.428,12.943,12.943,59881,0
2011-11-30,12.998,13.345,12.786,13.032,55986,0
2011-12-01,12.946,13.1,12.946,13.072,9956,0
2011-12-02,13.175,13.41,13.116,13.41,22517,0
2011-12-05,13.379,13.391,13.208,13.213,25208,0
2011-12-06,13.277,13.653,13.277,13.647,30837,0
2011-12-07,13.568,13.684,13.493,13.633,35632,0
2011-12-08,13.52,14.002,13.493,13.576,54017,0
2011-12-09,13.626,13.729,13.564,13.704,19679,0
2011-12-12,13.564,13.576,13.341,13.341,25191,0
2011-12-13,13.303,13.425,13.303,13.404,14707,0
2011-12-14,13.436,13.977,13.436,13.506,40810,0
2011-12-15,13.499,14.042,13.499,13.823,38735,0
2011-12-16,13.755,13.855,13.647,13.653,24849,0
2011-12-19,13.653,13.868,13.589,13.589,18355,0
2011-12-20,13.62,13.861,13.589,13.817,19234,0
2011-12-21,13.749,13.8,13.704,13.793,13176,0
2011-12-22,13.755,14.028,13.704,13.793,16484,0
2011-12-23,13.773,14.002,13.773,14.002,18942,0
2011-12-27,14.118,14.118,13.932,13.965,28383,0
2011-12-28,14.002,14.002,13.915,13.952,10080,0
2011-12-29,13.895,14.138,13.882,14.13,12930,0
2011-12-30,14.133,14.133,13.842,14.133,47217,0
2012-01-03,14.138,14.138,14.06,14.138,34271,0
2012-01-04,14.138,14.309,14.093,14.201,22169,0
2012-01-05,14.104,14.232,14.099,14.182,29969,0
2012-01-06,14.265,14.265,14.099,14.182,38588,0
2012-01-09,14.201,14.201,14.008,14.201,25220,0
2012-01-10,14.161,14.201,13.882,14.028,37840,0
2012-01-11,14.054,14.25,14.054,14.214,23987,0
2012-01-12,14.123,14.25,14.104,14.232,20565,0
2012-01-13,14.317,14.317,14.168,14.168,18644,0
2012-01-17,14.195,14.39,14.177,14.365,39038,0
2012-01-18,14.378,15.061,14.283,14.856,56331,0
2012-01-19,14.806,14.922,14.589,14.87,70543,0
2012-01-20,14.824,14.87,14.806,14.812,26111,0
2012-01-23,14.895,14.895,14.493,14.582,29258,0
2012-01-24,14.456,14.511,14.326,14.353,28420,0
2012-01-25,14.353,14.486,14.008,14.419,41841,0
2012-01-26,14.378,14.544,14.378,14.493,18859,0
2012-01-27,14.434,14.983,14.367,14.728,49118,0
2012-01-30,14.786,14.806,14.665,14.743,26957,0
2012-01-31,14.678,14.859,14.555,14.596,22278,0
2012-02-01,14.614,14.633,14.614,14.62,15049,0
2012-02-02,14.55,14.589,14.367,14.404,35576,0
2012-02-03,14.397,14.563,14.397,14.425,32937,0
2012-02-06,14.386,14.511,14.333,14.486,43041,0
2012-02-07,14.513,14.513,14.39,14.429,26545,0
2012-02-08,14.495,14.502,14.209,14.267,68197,0
2012-02-09,14.235,14.331,14.148,14.246,29447,0
2012-02-10,14.207,14.27,14.194,14.265,6717,0
2012-02-13,14.225,14.633,14.141,14.404,49510,0
2012-02-14,14.442,14.506,14.386,14.434,23807,0
2012-02-15,14.39,14.493,14.386,14.39,9925,0
2012-02-16,14.386,14.501,14.386,14.434,18015,0
2012-02-17,14.456,14.599,14.39,14.599,76653,0
2012-02-21,14.633,14.633,14.519,14.589,44997,0
2012-02-22,14.586,14.63,14.533,14.63,23869,0
2012-02-23,14.614,14.754,14.608,14.665,36558,0
2012-02-24,14.638,14.743,14.566,14.67,31922,0
2012-02-27,14.62,14.989,14.62,14.932,31463,0
2012-02-28,14.9,14.958,14.626,14.748,39727,0
2012-02-29,14.718,14.765,14.693,14.765,5907,0
2012-03-01,14.884,14.904,14.787,14.865,28448,0
2012-03-02,14.826,14.872,14.773,14.859,9195,0
2012-03-05,14.853,14.943,14.82,14.82,18890,0
2012-03-06,14.67,14.82,14.63,14.638,23993,0
2012-03-07,14.697,14.793,14.697,14.72,17951,0
2012-03-08,14.78,15.001,14.78,14.996,23495,0
2012-03-09,14.976,15.098,14.918,14.957,17255,0
2012-03-12,14.935,14.95,14.853,14.879,16965,0
2012-03-13,14.879,14.904,14.71,14.761,24957,0
2012-03-14,14.838,14.93,14.8,14.838,29834,0
2012-03-15,14.918,14.93,14.808,14.879,17006,0
2012-03-16,14.832,15.036,14.71,14.963,34433,0
2012-03-19,14.859,14.879,14.754,14.787,16292,0
2012-03-20,14.935,14.935,14.78,14.853,17157,0
2012-03-21,14.872,14.957,14.872,14.943,10261,0
2012-03-22,14.935,15.158,14.904,14.93,26513,0
2012-03-23,14.963,14.963,14.925,14.943,6036,0
2012-03-26,14.976,14.976,14.89,14.969,14083,0
2012-03-27,14.969,15.105,14.957,14.988,21001,0
2012-03-28,14.976,14.976,14.8,14.832,23216,0
2012-03-29,14.787,14.815,14.71,14.78,28973,0
2012-03-30,14.899,15.019,14.852,14.977,40808,0
2012-04-02,14.935,15.088,14.89,14.918,58223,0
2012-04-03,15.001,15.001,14.865,14.89,20983,0
2012-04-04,14.935,15.009,14.904,14.911,34857,0
2012-04-05,14.879,15.053,14.879,15.047,38113,0
2012-04-09,14.996,15.028,14.911,14.935,33726,0
2012-04-10,14.859,14.969,14.859,14.918,29581,0
2012-04-11,14.911,14.969,14.884,14.897,16335,0
2012-04-12,14.853,14.969,14.853,14.93,24984,0
2012-04-13,14.872,14.969,14.859,14.969,11879,0
2012-04-16,14.969,15.009,14.957,15.001,24092,0
2012-04-17,15.015,15.023,14.982,15.001,12976,0
2012-04-18,15.001,15.041,14.957,14.957,11505,0
2012-04-19,14.925,14.963,14.846,14.904,26347,0
2012-04-20,14.963,14.963,14.872,14.95,12631,0
2012-04-23,14.95,14.95,14.859,14.943,11278,0
2012-04-24,14.897,15.015,14.897,15.015,18316,0
2012-04-25,15.036,15.19,15.023,15.088,23011,0
2012-04-26,15.098,15.098,15.023,15.028,14184,0
2012-04-27,15.067,15.216,15.023,15.216,20760,0
2012-04-30,15.127,15.181,15.06,15.181,18856,0
2012-05-01,15.19,15.34,15.172,15.302,15926,0
2012-05-02,15.288,15.288,15.243,15.268,7130,0
2012-05-03,15.243,15.256,15.198,15.198,7799,0
2012-05-04,15.177,15.216,15.165,15.165,3765,0
2012-05-07,15.25,15.353,15.19,15.34,16791,0
2012-05-08,15.308,15.328,15.276,15.276,7175,0
2012-05-09,15.229,15.261,15.015,15.165,29158,0
2012-05-10,15.143,15.251,15.117,15.215,23084,0
2012-05-11,15.127,15.288,15.119,15.243,19880,0
2012-05-14,15.184,15.261,15.165,15.243,17550,0
2012-05-15,15.276,15.283,15.19,15.283,17341,0
2012-05-16,15.283,15.295,15.098,15.19,42336,0
2012-05-17,15.177,15.19,14.982,14.982,34253,0
2012-05-18,14.957,15.036,14.957,15.023,13976,0
2012-05-21,15.001,15.079,15.001,15.001,14929,0
2012-05-22,15.105,15.145,15.023,15.041,16013,0
2012-05-23,15.098,15.098,14.982,15.075,17112,0
2012-05-24,15.015,15.098,14.982,15.015,23759,0
2012-05-25,14.935,15.053,14.935,15.015,18345,0
2012-05-29,15.001,15.158,15.001,15.145,74644,0
2012-05-30,15.098,15.098,14.963,15.028,42520,0
2012-05-31,15.004,15.073,14.972,15.012,13069,0
2012-06-01,14.936,15.092,14.936,14.998,17060,0
2012-06-04,14.95,15.001,14.846,14.884,21868,0
2012-06-05,14.845,14.897,14.806,14.872,18816,0
2012-06-06,14.89,15.102,14.89,15.043,19447,0
2012-06-07,15.03,15.243,15.03,15.203,35407,0
2012-06-08,15.131,15.396,15.111,15.364,36526,0
2012-06-11,15.417,15.417,15.176,15.184,28403,0
2012-06-12,15.143,15.377,15.137,15.309,34634,0
2012-06-13,15.262,15.368,15.215,15.243,32188,0
2012-06-14,15.243,15.377,15.137,15.377,57728,0
2012-06-15,15.377,15.641,15.111,15.117,90743,0
2012-06-18,15.111,15.377,15.111,15.29,29615,0
2012-06-19,15.29,15.381,15.163,15.19,102203,0
2012-06-20,15.251,15.251,15.117,15.163,26628,0
2012-06-21,15.117,15.457,15.117,15.409,53018,0
2012-06-22,15.396,15.582,15.243,15.548,64273,0
2012-06-25,15.48,15.503,15.296,15.463,27522,0
2012-06-26,15.534,15.741,15.409,15.734,94853,0
2012-06-27,15.632,15.809,15.517,15.702,37592,0
2012-06-28,15.67,15.722,15.641,15.674,13236,0
2012-06-29,15.958,16.07,15.864,15.98,32890,0
2012-07-02,16.094,16.098,16.041,16.074,16420,0
2012-07-03,16.027,16.167,16.027,16.127,15028,0
2012-07-05,16.06,16.14,15.801,15.975,38712,0
2012-07-06,15.927,15.958,15.895,15.935,66991,0
2012-07-09,15.935,16.082,15.935,16.027,54285,0
2012-07-10,16.082,16.113,15.954,15.954,23074,0
2012-07-11,15.954,16.22,15.954,16.18,25885,0
2012-07-12,16.173,16.192,16.034,16.192,13007,0
2012-07-13,16.206,16.472,16.206,16.361,22564,0
2012-07-16,16.332,16.432,16.173,16.292,36132,0
2012-07-17,16.352,16.352,16.086,16.094,31150,0
2012-07-18,16.095,16.137,15.946,16.034,24667,0
2012-07-19,16.006,16.305,15.98,16.167,34079,0
2012-07-20,16.054,16.246,16.054,16.18,38251,0
2012-07-23,16.239,16.305,16.153,16.305,26000,0
2012-07-24,16.272,16.304,16.203,16.244,15038,0
2012-07-25,16.206,16.252,16.134,16.134,15299,0
2012-07-26,16.173,16.265,16.127,16.192,55162,0
2012-07-27,16.153,16.206,16.14,16.2,16539,0
2012-07-30,16.16,16.234,16.106,16.106,22050,0
2012-07-31,16.108,16.156,15.94,16.027,18208,0
2012-08-01,15.98,16.298,15.954,16.239,23705,0
2012-08-02,16.141,16.272,16.141,16.196,15852,0
2012-08-03,16.167,16.298,16.167,16.234,19857,0
2012-08-06,16.153,16.298,16.144,16.167,32180,0
2012-08-07,16.14,16.305,16.113,16.127,24466,0
2012-08-08,16.22,16.239,16.006,16.006,44085,0
2012-08-09,16.001,16.082,15.987,16.034,37020,0
2012-08-10,16.006,16.066,15.98,16.066,66504,0
2012-08-13,16.006,16.094,15.98,16.086,25090,0
2012-08-14,16.066,16.127,16.027,16.106,13640,0
2012-08-15,16.066,16.265,16.066,16.173,42337,0
2012-08-16,16.173,16.265,16.173,16.239,17078,0
2012-08-17,16.213,16.281,16.213,16.246,23181,0
2012-08-20,16.2,16.26,16.187,16.187,32764,0
2012-08-21,16.16,16.281,16.16,16.26,30960,0
2012-08-22,16.187,16.239,16.173,16.234,16585,0
2012-08-23,16.206,16.206,16.12,16.2,17016,0
2012-08-24,16.169,16.25,16.084,16.25,23445,0
2012-08-27,16.213,16.338,16.192,16.338,31973,0
2012-08-28,16.274,16.298,16.066,16.127,37881,0
2012-08-29,16.106,16.127,15.98,16.098,15558,0
2012-08-30,16.041,16.246,15.967,16.234,38320,0
2012-08-31,16.154,16.216,16.112,16.203,15833,0
2012-09-04,16.116,16.156,16.042,16.108,36958,0
2012-09-05,16.014,16.116,16.014,16.068,38031,0
2012-09-06,15.98,16.164,15.94,16.156,42744,0
2012-09-07,16.209,16.337,16.123,16.332,42048,0
2012-09-10,16.231,16.352,16.123,16.272,46162,0
2012-09-11,16.352,16.569,16.298,16.508,25549,0
2012-09-12,16.617,16.859,16.617,16.711,69404,0
2012-09-13,16.711,16.811,16.67,16.739,46734,0
2012-09-14,16.693,16.873,16.693,16.834,57071,0
2012-09-17,16.819,16.895,16.718,16.772,29684,0
2012-09-18,16.859,16.859,16.684,16.703,16351,0
2012-09-19,16.617,16.703,16.489,16.595,25394,0
2012-09-20,16.555,16.555,16.123,16.19,59949,0
2012-09-21,16.19,16.203,16.13,16.196,20890,0
2012-09-24,16.141,16.141,15.98,16.06,30387,0
2012-09-25,16.027,16.238,16.027,16.156,65077,0
2012-09-26,16.075,16.286,16.068,16.257,16735,0
2012-09-27,16.223,16.311,16.223,16.311,27029,0
2012-09-28,16.366,16.435,16.265,16.421,16554,0
2012-10-01,16.414,16.501,16.379,16.461,29233,0
2012-10-02,16.44,16.481,16.44,16.461,15077,0
2012-10-03,16.434,16.501,16.373,16.373,19938,0
2012-10-04,16.343,16.44,16.343,16.414,12143,0
2012-10-05,16.352,16.352,16.25,16.272,22036,0
2012-10-08,16.311,16.453,16.286,16.337,18420,0
2012-10-09,16.328,16.361,16.184,16.217,24470,0
2012-10-10,16.217,16.217,15.946,15.946,25464,0
2012-10-11,15.98,16.298,15.98,16.223,21539,0
2012-10-12,16.223,16.311,16.088,16.123,38086,0
2012-10-15,16.088,16.13,16.006,16.006,15238,0
2012-10-16,15.986,16.184,15.98,15.98,32609,0
2012-10-17,16.06,16.068,15.966,16.021,15462,0
2012-10-18,16.075,16.075,16.014,16.042,14569,0
2012-10-19,16.006,16.068,15.871,15.893,46413,0
2012-10-22,15.893,15.893,15.776,15.791,23814,0
2012-10-23,15.791,15.791,15.654,15.736,30163,0
2012-10-24,15.769,15.837,15.743,15.751,23007,0
2012-10-25,15.743,15.743,15.539,15.553,27161,0
2012-10-26,15.479,15.479,15.249,15.303,43916,0
2012-10-31,15.301,15.301,14.427,15.061,154085,0
2012-11-01,15.065,15.261,15.032,15.228,16598,0
2012-11-02,15.261,15.261,15.039,15.093,17636,0
2012-11-05,15.004,15.065,14.991,15.039,18269,0
2012-11-06,15.045,15.127,15.026,15.127,18852,0
2012-11-07,14.963,15.08,14.963,15.045,26628,0
2012-11-08,14.941,15.025,14.924,14.983,17960,0
2012-11-09,14.903,14.93,14.768,14.856,44928,0
2012-11-12,14.794,14.983,14.761,14.803,19113,0
2012-11-13,14.694,14.714,14.586,14.612,36610,0
2012-11-14,14.524,14.545,13.732,13.881,178834,0
2012-11-15,13.881,13.934,13.223,13.597,152087,0
2012-11-16,13.508,14.49,13.508,14.424,126121,0
2012-11-19,14.592,14.781,14.586,14.714,76181,0
2012-11-20,14.646,14.742,14.417,14.742,28408,0
2012-11-21,14.652,14.773,14.626,14.748,18447,0
2012-11-23,14.775,15.045,14.623,15.045,32119,0
2012-11-26,15.045,15.06,14.889,14.93,40168,0
2012-11-27,14.816,15.12,14.816,15.12,29786,0
2012-11-28,15.127,15.221,15.12,15.188,40138,0
2012-11-29,15.202,15.221,14.889,14.91,45805,0
2012-11-30,14.897,15.167,14.897,15.124,23713,0
2012-12-03,15.12,15.202,15.12,15.202,20274,0
2012-12-04,15.171,15.226,15.1,15.218,27113,0
2012-12-05,15.218,15.226,15.089,15.148,42496,0
2012-12-06,15.19,15.282,15.122,15.282,24311,0
2012-12-07,15.282,15.309,15.247,15.309,23386,0
2012-12-10,15.343,15.343,15.282,15.309,51754,0
2012-12-11,15.37,15.53,15.358,15.455,49873,0
2012-12-12,15.406,15.51,15.358,15.455,25204,0
2012-12-13,15.336,15.446,15.329,15.433,27916,0
2012-12-14,15.433,15.433,15.324,15.329,32884,0
2012-12-17,15.343,15.414,14.949,15.052,41423,0
2012-12-18,15.025,15.266,15.025,15.199,23925,0
2012-12-19,15.163,15.275,15.13,15.275,17387,0
2012-12-20,14.79,15.37,14.79,15.122,29484,0
2012-12-21,15.06,15.163,15.032,15.039,17602,0
2012-12-24,14.899,14.957,14.885,14.885,22500,0
2012-12-26,14.885,15.06,14.859,14.963,23367,0
2012-12-27,14.97,15.13,14.949,15.045,33016,0
2012-12-28,15.025,15.06,14.97,15.052,19740,0
2012-12-31,15.279,15.674,15.151,15.626,96405,0
2013-01-02,15.765,15.958,15.598,15.918,67348,0
2013-01-03,15.924,16.375,15.924,16.183,62226,0
2013-01-04,16.14,16.23,15.933,16.175,21402,0
2013-01-07,16.062,16.257,15.958,16.162,29562,0
2013-01-08,16.085,16.23,15.958,16.119,16700,0
2013-01-09,16.119,16.162,15.958,16.036,32199,0
2013-01-10,16.036,16.133,15.987,16.112,26366,0
2013-01-11,16.043,16.119,15.994,16.001,23143,0
2013-01-14,15.958,15.958,15.8,15.883,14234,0
2013-01-15,16.03,16.37,16.03,16.14,68938,0
2013-01-16,16.097,16.175,15.8,15.966,35218,0
2013-01-17,15.966,16.016,15.688,15.724,53085,0
2013-01-18,15.753,15.821,15.753,15.78,15008,0
2013-01-22,15.857,15.911,15.78,15.841,29382,0
2013-01-23,15.809,15.885,15.809,15.829,12564,0
2013-01-24,15.835,16.14,15.808,16.14,47205,0
2013-01-25,16.062,16.144,16.043,16.126,17460,0
2013-01-28,16.133,16.144,16.016,16.062,18567,0
2013-01-29,16.049,16.07,15.933,15.939,28576,0
2013-01-30,15.918,15.994,15.648,15.648,43122,0
2013-01-31,15.618,15.715,15.611,15.715,33778,0
2013-02-01,15.696,15.841,15.683,15.759,23954,0
2013-02-04,15.392,15.688,15.379,15.566,22088,0
2013-02-05,15.57,15.651,15.546,15.603,16568,0
2013-02-06,15.595,15.603,15.421,15.497,30064,0
2013-02-07,15.52,15.603,15.406,15.497,16810,0
2013-02-08,15.495,15.63,15.495,15.586,20694,0
2013-02-11,15.607,15.63,15.462,15.63,14611,0
2013-02-12,15.586,15.753,15.544,15.63,47368,0
2013-02-13,15.648,15.717,15.621,15.675,18118,0
2013-02-14,15.717,15.765,15.648,15.717,27089,0
2013-02-15,15.836,15.906,15.758,15.9,33313,0
2013-02-19,15.918,16.298,15.911,16.203,57306,0
2013-02-20,16.23,16.257,16.208,16.216,16393,0
2013-02-21,16.216,16.355,16.133,16.334,34226,0
2013-02-22,16.343,16.569,16.343,16.49,45944,0
2013-02-25,16.603,16.688,16.603,16.639,28789,0
2013-02-26,16.653,16.785,16.624,16.729,24850,0
2013-02-27,16.765,16.802,16.497,16.654,22577,0
2013-02-28,16.541,16.994,16.541,16.678,35617,0
2013-03-01,16.654,16.667,16.343,16.455,42282,0
2013-03-04,16.366,16.497,16.231,16.282,37699,0
2013-03-05,16.3,16.442,16.3,16.359,21585,0
2013-03-06,16.308,16.35,16.203,16.203,18218,0
2013-03-07,16.203,16.343,16.183,16.343,18394,0
2013-03-08,16.223,16.287,16.111,16.287,20429,0
2013-03-11,16.359,16.359,16.005,16.034,25772,0
2013-03-12,16.034,16.055,15.914,15.936,14117,0
2013-03-13,15.9,15.954,15.801,15.864,27797,0
2013-03-14,15.745,15.78,15.651,15.745,22655,0
2013-03-15,15.703,15.723,15.447,15.489,26459,0
2013-03-18,15.512,15.637,15.313,15.526,31587,0
2013-03-19,15.539,15.546,15.252,15.335,33166,0
2013-03-20,15.313,15.335,15.244,15.244,22776,0
2013-03-21,15.237,15.322,15.229,15.229,16925,0
2013-03-22,15.229,15.512,15.229,15.505,32766,0
2013-03-25,15.651,15.801,15.47,15.561,34409,0
2013-03-26,15.546,15.645,15.512,15.546,13863,0
2013-03-27,15.546,15.738,15.546,15.715,17915,0
2013-03-28,15.794,15.864,15.73,15.836,54778,0
2013-04-01,15.836,15.971,15.809,15.878,34980,0
2013-04-02,15.864,16.641,15.864,16.414,133402,0
2013-04-03,16.409,16.49,16.366,16.409,27247,0
2013-04-04,16.442,16.577,16.392,16.392,37746,0
2013-04-05,16.392,16.752,16.392,16.591,28190,0
2013-04-08,16.591,17.078,16.591,16.936,93273,0
2013-04-09,16.956,17.006,16.373,16.455,77643,0
2013-04-10,16.521,16.533,16.435,16.49,13449,0
2013-04-11,16.49,16.626,16.379,16.555,34232,0
2013-04-12,16.555,16.555,16.239,16.282,25962,0
2013-04-15,16.231,16.282,16.095,16.144,16513,0
2013-04-16,16.144,16.282,15.961,15.961,12497,0
2013-04-17,16.103,16.14,15.971,15.999,20382,0
2013-04-18,16.077,16.14,15.864,15.984,14562,0
2013-04-19,16.09,16.095,15.864,15.95,14141,0
2013-04-22,15.95,16.012,15.878,15.914,16375,0
2013-04-23,16.06,16.125,15.991,16.068,17190,0
2013-04-24,16.005,16.14,16.005,16.034,10264,0
2013-04-25,16.077,16.077,15.885,15.914,14534,0
2013-04-26,15.914,16.055,15.906,15.991,7483,0
2013-04-29,15.936,15.999,15.829,15.871,15731,0
2013-04-30,15.821,15.964,15.75,15.829,21368,0
2013-05-01,15.794,16.042,15.618,15.85,20568,0
2013-05-02,15.829,15.964,15.721,15.894,19635,0
2013-05-03,15.864,15.95,15.674,15.681,43282,0
2013-05-06,15.674,15.764,15.611,15.632,40609,0
2013-05-07,15.764,15.809,15.703,15.752,23963,0
2013-05-08,15.721,15.829,15.605,15.69,50609,0
2013-05-09,15.699,15.807,15.685,15.699,26876,0
2013-05-10,15.738,15.772,15.73,15.752,10819,0
2013-05-13,15.864,15.927,15.829,15.927,26133,0
2013-05-14,15.9,16.048,15.893,15.991,35468,0
2013-05-15,15.936,15.977,15.871,15.977,23957,0
2013-05-16,15.914,15.936,15.893,15.927,9886,0
2013-05-17,15.974,16.03,15.974,16.008,23007,0
2013-05-20,15.9,16.026,15.9,16.026,30883,0
2013-05-21,15.971,16.048,15.9,16.034,28923,0
2013-05-22,16.042,16.068,16.005,16.034,19545,0
2013-05-23,16.048,16.133,15.984,16.077,28124,0
2013-05-24,16.03,16.354,15.994,16.354,29867,0
2013-05-28,16.319,16.454,16.138,16.203,27402,0
2013-05-29,16.217,16.232,14.719,15.18,297278,0
2013-05-30,15.18,15.482,15.095,15.456,49076,0
2013-05-31,15.423,15.556,14.961,14.961,44469,0
2013-06-03,14.939,14.962,14.603,14.709,66059,0
2013-06-04,14.655,14.834,14.525,14.626,51558,0
2013-06-05,14.698,14.733,14.525,14.525,35021,0
2013-06-06,14.525,14.626,14.395,14.604,77475,0
2013-06-07,14.676,14.733,14.548,14.618,27360,0
2013-06-10,14.598,14.626,14.237,14.26,78152,0
2013-06-11,14.374,14.618,14.338,14.618,103383,0
2013-06-12,14.626,14.626,14.353,14.368,78831,0
2013-06-13,14.447,14.569,14.287,14.569,57814,0
2013-06-14,14.525,14.598,14.346,14.382,53214,0
2013-06-17,14.388,14.525,14.388,14.489,19857,0
2013-06-18,14.54,14.54,14.368,14.462,40915,0
2013-06-19,14.505,14.518,14.252,14.281,38691,0
2013-06-20,14.281,14.281,13.382,13.605,231835,0
2013-06-21,13.575,13.855,13.575,13.769,63964,0
2013-06-24,13.783,13.783,13.243,13.438,109628,0
2013-06-25,13.51,13.647,13.445,13.503,61734,0
2013-06-26,13.59,13.855,13.54,13.775,79719,0
2013-06-27,13.855,14.181,13.855,14.181,67473,0
2013-06-28,14.217,14.303,13.998,14.287,60843,0
2013-07-01,14.303,14.655,14.252,14.59,86758,0
2013-07-02,14.626,14.692,14.555,14.618,30116,0
2013-07-03,14.626,14.626,14.346,14.518,20700,0
2013-07-05,14.482,14.482,13.977,14.41,36435,0
2013-07-08,14.395,14.505,14.142,14.281,26325,0
2013-07-09,14.252,14.505,14.252,14.468,42057,0
2013-07-10,14.518,14.518,14.374,14.474,19192,0
2013-07-11,14.64,14.649,14.525,14.634,12910,0
2013-07-12,14.598,14.713,14.525,14.676,16382,0
2013-07-15,14.719,14.815,14.719,14.777,19648,0
2013-07-16,14.843,14.942,14.598,14.884,28868,0
2013-07-17,15.015,15.159,14.907,15.015,23908,0
2013-07-18,15.18,15.288,14.986,15.224,54154,0
2013-07-19,15.282,15.282,15.209,15.215,22316,0
2013-07-22,15.275,15.275,15.174,15.215,43370,0
2013-07-23,15.275,15.275,15.079,15.203,47781,0
2013-07-24,15.159,15.195,15.123,15.167,18321,0
2013-07-25,15.239,15.239,15.023,15.224,8556,0
2013-07-26,15.296,15.346,15.073,15.123,29420,0
2013-07-29,15.015,15.065,14.916,15.008,15593,0
2013-07-30,14.973,15.05,14.462,14.843,32494,0
2013-07-31,14.942,14.942,14.676,14.749,10919,0
2013-08-01,14.683,14.762,14.419,14.43,14847,0
2013-08-02,14.43,14.626,14.43,14.54,11000,0
2013-08-05,14.612,14.663,14.41,14.497,20119,0
2013-08-06,14.393,14.557,14.176,14.372,28425,0
2013-08-07,14.462,14.462,14.138,14.217,32439,0
2013-08-08,14.319,14.319,14.106,14.202,85077,0
2013-08-09,14.267,14.274,14.122,14.237,50956,0
2013-08-12,14.237,14.374,14.217,14.319,28206,0
2013-08-13,14.36,14.36,14.116,14.202,55078,0
2013-08-14,14.294,14.294,14.106,14.142,12977,0
2013-08-15,14.158,14.186,14.066,14.094,25470,0
2013-08-16,14.186,14.186,13.886,13.998,32555,0
2013-08-19,14.029,14.066,13.852,13.915,32607,0
2013-08-20,13.899,13.928,13.712,13.799,32267,0
2013-08-21,13.862,13.906,13.611,13.741,31099,0
2013-08-22,13.783,13.886,13.749,13.886,48784,0
2013-08-23,13.987,13.987,13.834,13.958,21718,0
2013-08-26,13.942,14.08,13.942,14.022,20575,0
2013-08-27,14.066,14.319,14.015,14.094,37889,0
2013-08-28,14.166,14.368,14.122,14.237,50190,0
2013-08-29,14.26,14.338,14.122,14.142,28206,0
2013-08-30,14.237,14.237,14.08,14.151,18785,0
2013-09-03,14.152,14.316,14.152,14.188,28631,0
2013-09-04,14.247,14.247,13.954,13.954,48303,0
2013-09-05,13.991,14.035,13.82,13.858,42738,0
2013-09-06,13.976,13.976,13.784,13.89,16451,0
2013-09-09,13.892,13.892,13.775,13.852,35589,0
2013-09-10,13.776,13.793,13.615,13.784,70653,0
2013-09-11,13.734,13.984,13.653,13.682,79756,0
2013-09-12,13.698,13.698,13.455,13.558,65793,0
2013-09-13,13.506,13.63,13.419,13.463,42008,0
2013-09-16,13.499,13.749,13.463,13.549,33318,0
2013-09-17,13.603,13.661,13.549,13.63,22763,0
2013-09-18,13.661,13.874,13.587,13.874,39818,0
2013-09-19,13.82,14.013,13.784,13.814,37475,0
2013-09-20,13.881,13.881,13.741,13.776,42971,0
2013-09-23,13.674,13.858,13.674,13.734,31697,0
2013-09-24,13.674,13.809,13.674,13.801,17473,0
2013-09-25,13.864,13.954,13.801,13.948,35887,0
2013-09-26,13.902,13.954,13.874,13.938,37574,0
2013-09-27,13.963,13.991,13.948,13.984,17537,0
2013-09-30,13.991,14.044,13.864,13.864,44979,0
2013-10-01,13.932,14.065,13.917,14.065,34368,0
2013-10-02,13.902,14.065,13.77,13.954,64220,0
2013-10-03,14.02,14.02,13.712,13.726,30428,0
2013-10-04,13.809,13.809,13.603,13.749,27673,0
2013-10-07,13.809,13.809,13.674,13.705,19196,0
2013-10-08,13.776,13.776,13.571,13.64,42552,0
2013-10-09,13.698,13.718,13.615,13.698,19100,0
2013-10-10,13.674,13.801,13.674,13.712,36359,0
2013-10-11,13.77,13.801,13.579,13.682,43475,0
2013-10-14,13.698,13.718,13.558,13.647,33448,0
2013-10-15,13.698,13.698,13.535,13.609,29310,0
2013-10-16,13.705,13.705,13.535,13.63,11275,0
2013-10-17,13.698,13.82,13.623,13.82,17841,0
2013-10-18,13.749,13.855,13.749,13.828,16867,0
2013-10-21,13.809,13.846,13.756,13.77,13911,0
2013-10-22,13.864,13.864,13.784,13.828,24217,0
2013-10-23,13.828,13.895,13.828,13.895,9180,0
2013-10-24,13.963,14.006,13.911,13.984,25362,0
2013-10-25,13.984,14.058,13.984,14.058,28866,0
2013-10-28,14.058,14.122,14.027,14.117,13916,0
2013-10-29,14.139,14.176,14.094,14.176,26561,0
2013-10-30,14.176,14.196,14.107,14.196,16548,0
2013-10-31,14.122,14.188,14.1,14.176,23419,0
2013-11-01,14.264,14.264,14.139,14.196,13422,0
2013-11-04,14.256,14.256,14.094,14.152,25962,0
2013-11-05,14.08,14.183,14.071,14.1,16841,0
2013-11-06,14.035,14.117,14.035,14.117,22525,0
2013-11-07,14.035,14.122,13.954,14.013,55881,0
2013-11-08,13.938,14.027,13.855,13.968,21632,0
2013-11-11,13.954,14.058,13.911,13.991,16931,0
2013-11-12,13.895,13.984,13.814,13.954,27796,0
2013-11-13,13.895,13.911,13.846,13.895,18762,0
2013-11-14,13.954,13.954,13.756,13.77,33900,0
2013-11-15,13.741,13.801,13.705,13.756,27422,0
2013-11-18,13.814,13.836,13.734,13.77,22136,0
2013-11-19,13.836,13.836,13.682,13.734,23906,0
2013-11-20,13.809,13.809,13.615,13.64,21102,0
2013-11-21,13.571,13.661,13.566,13.587,29266,0
2013-11-22,13.653,13.653,13.587,13.615,31358,0
2013-11-25,13.587,13.661,13.491,13.566,35171,0
2013-11-26,13.623,13.623,13.549,13.609,70254,0
2013-11-27,13.653,13.661,13.579,13.623,29537,0
2013-11-29,13.623,13.864,13.603,13.698,10171,0
2013-12-02,13.69,13.741,13.615,13.69,66252,0
2013-12-03,13.682,13.718,13.603,13.661,43024,0
2013-12-04,13.705,13.705,13.594,13.63,28896,0
2013-12-05,13.705,13.705,13.542,13.615,49317,0
2013-12-06,13.698,13.705,13.615,13.69,18272,0
2013-12-09,13.763,13.82,13.698,13.82,40656,0
2013-12-10,13.895,14.022,13.773,13.956,40848,0
2013-12-11,14.031,14.031,13.798,13.853,35159,0
2013-12-12,13.759,13.902,13.745,13.753,23960,0
2013-12-13,13.853,13.879,13.773,13.798,29866,0
2013-12-16,13.7,13.879,13.7,13.807,65477,0
2013-12-17,13.745,13.813,13.692,13.729,54022,0
2013-12-18,13.798,13.798,13.713,13.759,44216,0
2013-12-19,13.767,13.813,13.729,13.759,54292,0
2013-12-20,13.798,13.798,13.745,13.753,27302,0
2013-12-23,13.807,14.083,13.759,13.856,102779,0
2013-12-24,13.879,14.076,13.872,13.963,36811,0
2013-12-26,14.039,14.099,13.956,13.998,42903,0
2013-12-27,13.956,14.083,13.932,14.039,41480,0
2013-12-30,14.099,14.099,13.916,13.956,38398,0
2013-12-31,14.083,14.099,13.926,13.994,60238,0
2014-01-02,13.994,14.203,13.994,14.203,97225,0
2014-01-03,14.234,14.285,14.175,14.211,18059,0
2014-01-06,14.285,14.302,14.203,14.203,25230,0
2014-01-07,14.218,14.323,14.211,14.318,37832,0
2014-01-08,14.331,14.434,14.318,14.37,25776,0
2014-01-09,14.444,14.558,14.347,14.407,29753,0
2014-01-10,14.571,14.571,14.415,14.505,30624,0
2014-01-13,14.444,14.526,14.423,14.467,19897,0
2014-01-14,14.451,14.497,14.407,14.497,21199,0
2014-01-15,14.579,14.624,14.461,14.624,49676,0
2014-01-16,14.73,14.851,14.617,14.806,69165,0
2014-01-17,14.834,14.896,14.761,14.886,45815,0
2014-01-21,14.896,15.039,14.896,14.948,28142,0
2014-01-22,15.031,15.045,14.886,14.939,17991,0
2014-01-23,14.985,15.114,14.886,14.985,33766,0
2014-01-24,15.031,15.031,14.774,14.774,36149,0
2014-01-27,14.715,14.774,14.639,14.694,30977,0
2014-01-28,14.774,14.806,14.648,14.806,25393,0
2014-01-29,14.67,14.781,14.541,14.541,39490,0
2014-01-30,14.617,14.67,14.558,14.596,15741,0
2014-01-31,14.624,14.624,14.398,14.61,30114,0
2014-02-03,14.632,14.632,14.564,14.632,21408,0
2014-02-04,14.603,14.738,14.571,14.663,14881,0
2014-02-05,14.677,14.768,14.67,14.761,38030,0
2014-02-06,14.843,14.903,14.781,14.896,25092,0
2014-02-07,14.994,15.084,14.932,15.045,23690,0
2014-02-10,14.999,15.136,14.999,15.136,27313,0
2014-02-11,15.211,15.257,15.136,15.243,21012,0
2014-02-12,15.204,15.257,14.948,14.978,28496,0
2014-02-13,14.985,15.084,14.761,14.851,38466,0
2014-02-14,14.939,14.978,14.903,14.963,26223,0
2014-02-18,15.045,15.045,14.896,14.903,33142,0
2014-02-19,14.956,14.971,14.886,14.971,20418,0
2014-02-20,15.008,15.016,14.956,14.971,23134,0
2014-02-21,15.031,15.045,14.939,14.978,19787,0
2014-02-24,15.069,15.197,14.985,15.121,29175,0
2014-02-25,15.197,15.406,15.181,15.406,26888,0
2014-02-26,15.416,15.423,15.339,15.406,25205,0
2014-02-27,15.423,15.46,15.368,15.46,26445,0
2014-02-28,15.496,15.542,15.468,15.496,25553,0
2014-03-03,15.573,15.595,15.436,15.587,18993,0
2014-03-04,15.611,15.753,15.443,15.709,47263,0
2014-03-05,15.685,15.851,15.595,15.797,30627,0
2014-03-06,15.873,16.008,15.76,15.91,41047,0
2014-03-07,17.001,17.116,15.76,15.806,54717,0
2014-03-10,16.174,16.327,15.941,16.174,40171,0
2014-03-11,16.098,16.995,16.098,16.613,63653,0
2014-03-12,16.697,16.95,16.514,16.803,27023,0
2014-03-13,16.744,16.835,16.636,16.827,24016,0
2014-03-14,16.691,16.796,16.605,16.613,43280,0
2014-03-17,16.153,16.629,16.153,16.613,32336,0
2014-03-18,16.691,16.842,16.691,16.697,16369,0
2014-03-19,16.765,16.765,16.522,16.651,31295,0
2014-03-20,16.636,16.636,16.138,16.222,36453,0
2014-03-21,16.33,16.336,16.185,16.26,38011,0
2014-03-24,16.26,16.343,16.191,16.252,14102,0
2014-03-25,16.252,16.399,16.001,16.078,34787,0
2014-03-26,16.177,16.26,16.078,16.115,21684,0
2014-03-27,16.078,16.078,15.77,15.787,24454,0
2014-03-28,15.869,15.869,15.487,15.749,17642,0
2014-03-31,15.81,15.894,15.594,15.594,37658,0
2014-04-01,15.678,15.74,15.618,15.686,48845,0
2014-04-02,15.74,15.749,15.686,15.693,14278,0
2014-04-03,15.693,15.778,15.557,15.601,59647,0
2014-04-04,15.648,15.665,15.487,15.526,61509,0
2014-04-07,15.487,15.665,15.472,15.494,63384,0
2014-04-08,15.426,15.494,15.38,15.479,14940,0
2014-04-09,15.503,15.839,15.503,15.755,16707,0
2014-04-10,15.801,15.833,15.672,15.686,20369,0
2014-04-11,15.711,15.711,15.426,15.519,20817,0
2014-04-14,15.594,15.594,15.487,15.494,9989,0
2014-04-15,15.572,15.572,15.426,15.526,9900,0
2014-04-16,15.526,15.601,15.457,15.54,16516,0
2014-04-17,15.548,15.58,15.349,15.365,9833,0
2014-04-21,15.42,15.533,15.42,15.465,24672,0
2014-04-22,15.51,15.601,15.465,15.479,54767,0
2014-04-23,15.465,15.639,15.465,15.557,11910,0
2014-04-24,15.533,15.58,15.494,15.54,34558,0
2014-04-25,15.557,15.618,15.54,15.572,12149,0
2014-04-28,15.601,15.632,15.548,15.572,11746,0
2014-04-29,15.594,15.601,15.503,15.526,11675,0
2014-04-30,15.548,15.548,15.457,15.494,19684,0
2014-05-01,15.472,15.557,15.472,15.51,29316,0
2014-05-02,15.54,15.572,15.503,15.54,14376,0
2014-05-05,15.572,15.601,15.503,15.58,40488,0
2014-05-06,15.572,15.611,15.51,15.548,14921,0
2014-05-07,15.548,15.632,15.526,15.587,13826,0
2014-05-08,15.587,15.648,15.587,15.618,14169,0
2014-05-09,15.648,15.648,15.58,15.611,12297,0
2014-05-12,15.655,15.655,15.58,15.618,15677,0
2014-05-13,15.587,15.672,15.564,15.564,15523,0
2014-05-14,15.54,15.594,15.54,15.587,14964,0
2014-05-15,15.594,15.648,15.519,15.548,17473,0
2014-05-16,15.533,15.611,15.472,15.487,19688,0
2014-05-19,15.557,15.557,15.426,15.426,12042,0
2014-05-20,15.448,15.448,15.349,15.38,15555,0
2014-05-21,15.396,15.448,15.349,15.372,11917,0
2014-05-22,15.386,15.479,15.38,15.479,11867,0
2014-05-23,15.441,15.557,15.433,15.557,12140,0
2014-05-27,15.519,15.526,15.487,15.487,18249,0
2014-05-28,15.519,15.526,15.448,15.494,11618,0
2014-05-29,15.51,15.572,15.479,15.519,21169,0
2014-05-30,15.526,15.526,15.494,15.494,9154,0
2014-06-02,15.503,15.533,15.479,15.487,11611,0
2014-06-03,15.519,15.594,15.519,15.594,32634,0
2014-06-04,15.601,15.611,15.519,15.587,8593,0
2014-06-05,15.594,15.632,15.58,15.632,12611,0
2014-06-06,15.587,15.655,15.587,15.639,7188,0
2014-06-09,15.678,16.153,15.678,16.153,23769,0
2014-06-10,16.213,16.377,16.197,16.337,45072,0
2014-06-11,16.401,16.401,16.229,16.331,14505,0
2014-06-12,16.344,16.354,16.01,16.095,21938,0
2014-06-13,16.167,16.362,16.083,16.083,16542,0
2014-06-16,16.083,16.083,15.995,16.073,10278,0
2014-06-17,16.001,16.073,16.001,16.026,18388,0
2014-06-18,16.026,16.048,15.949,16.048,10986,0
2014-06-19,16.064,16.064,15.923,15.949,10492,0
2014-06-20,15.962,15.962,15.792,15.832,10354,0
2014-06-23,15.838,15.972,15.838,15.962,10268,0
2014-06-24,16.001,16.001,15.917,15.917,11424,0
2014-06-25,16.01,16.167,16.01,16.034,23785,0
2014-06-26,16.01,16.026,15.949,16.018,10319,0
2014-06-27,16.01,16.073,15.972,16.073,16253,0
2014-06-30,16.01,16.112,15.995,16.112,29849,0
2014-07-01,16.197,16.26,16.001,16.042,21863,0
2014-07-02,15.949,16.103,15.949,15.978,13188,0
2014-07-03,15.995,15.995,15.838,15.869,8114,0
2014-07-07,15.949,15.949,15.799,15.908,22973,0
2014-07-08,15.894,15.962,15.855,15.885,11013,0
2014-07-09,15.949,16.057,15.832,15.855,12212,0
2014-07-10,15.855,16.285,15.855,16.01,31276,0
2014-07-11,16.01,16.083,15.933,15.949,9486,0
2014-07-14,16.034,16.285,15.972,15.972,7664,0
2014-07-15,15.908,15.954,15.808,15.846,16250,0
2014-07-16,15.838,15.902,15.823,15.832,11904,0
2014-07-17,15.832,15.832,15.76,15.76,18304,0
2014-07-18,15.799,15.823,15.76,15.792,10727,0
2014-07-21,15.768,15.908,15.768,15.862,6564,0
2014-07-22,15.832,15.902,15.729,15.792,25244,0
2014-07-23,15.799,16.174,15.792,15.908,19651,0
2014-07-24,15.894,15.923,15.823,15.823,14030,0
2014-07-25,15.838,15.869,15.706,15.76,16603,0
2014-07-28,15.737,15.768,15.62,15.633,19490,0
2014-07-29,15.62,15.698,15.62,15.63,18530,0
2014-07-30,15.604,15.604,15.339,15.409,24092,0
2014-07-31,15.401,15.418,15.175,15.183,20781,0
2014-08-01,15.136,15.221,15.096,15.113,27005,0
2014-08-04,15.15,15.15,15.002,15.02,33658,0
2014-08-05,15.08,15.08,14.957,14.957,21048,0
2014-08-06,14.884,15.02,14.884,14.957,24122,0
2014-08-07,14.957,15.035,14.957,14.995,14885,0
2014-08-08,14.964,15.08,14.957,15.065,16508,0
2014-08-11,15.065,15.15,15.065,15.15,10776,0
2014-08-12,15.143,15.143,15.096,15.128,9816,0
2014-08-13,15.113,15.221,15.113,15.19,30304,0
2014-08-14,15.19,15.346,15.19,15.307,12166,0
2014-08-15,15.379,15.379,15.292,15.354,15309,0
2014-08-18,15.393,15.431,15.384,15.401,17037,0
2014-08-19,15.346,15.424,15.324,15.418,29444,0
2014-08-20,15.424,15.431,15.354,15.418,21665,0
2014-08-21,15.424,15.479,15.409,15.447,7375,0
2014-08-22,15.447,15.447,15.384,15.418,10125,0
2014-08-25,15.346,15.409,15.339,15.401,22184,0
2014-08-26,15.379,15.479,15.363,15.363,27155,0
2014-08-27,15.457,15.487,15.369,15.447,23018,0
2014-08-28,15.369,15.479,15.339,15.431,22680,0
2014-08-29,15.401,15.549,15.346,15.549,23325,0
2014-09-02,15.479,15.479,15.409,15.424,24960,0
2014-09-03,15.494,15.494,15.354,15.409,8530,0
2014-09-04,15.424,15.44,15.307,15.314,16066,0
2014-09-05,15.3,15.465,15.3,15.465,44522,0
2014-09-08,15.51,15.51,15.369,15.418,38619,0
2014-09-09,15.354,15.418,15.346,15.384,30205,0
2014-09-10,15.427,15.507,15.412,15.498,18452,0
2014-09-11,15.421,15.498,15.371,15.386,30673,0
2014-09-12,15.347,15.421,15.347,15.347,9138,0
2014-09-15,15.403,15.403,15.253,15.266,19011,0
2014-09-16,15.196,15.253,15.124,15.155,46113,0
2014-09-17,15.108,15.18,15.108,15.133,20738,0
2014-09-18,15.172,15.172,15.108,15.108,12019,0
2014-09-19,15.108,15.155,15.069,15.1,17196,0
2014-09-22,15.061,15.124,15.029,15.029,23413,0
2014-09-23,14.939,15.069,14.932,14.973,29653,0
2014-09-24,14.918,14.957,14.884,14.918,27043,0
2014-09-25,14.973,14.997,14.821,14.853,26170,0
2014-09-26,14.806,14.853,14.59,14.702,44434,0
2014-09-29,14.621,14.67,14.534,14.67,26093,0
2014-09-30,14.71,14.724,14.613,14.724,37608,0
2014-10-01,14.75,14.853,14.71,14.828,72663,0
2014-10-02,14.828,14.853,14.702,14.724,19602,0
2014-10-03,14.75,14.814,14.724,14.773,14773,0
2014-10-06,14.733,14.78,14.733,14.773,15750,0
2014-10-07,14.79,14.79,14.685,14.78,32975,0
2014-10-08,14.773,14.836,14.75,14.836,19564,0
2014-10-09,14.828,14.9,14.758,14.806,24641,0
2014-10-10,14.773,14.773,14.677,14.694,14249,0
2014-10-13,14.63,14.765,14.613,14.63,16101,0
2014-10-14,14.702,14.702,14.51,14.581,31413,0
2014-10-15,14.598,14.613,14.35,14.51,66662,0
2014-10-16,14.429,14.573,14.344,14.558,34825,0
2014-10-17,14.59,14.821,14.567,14.806,29720,0
2014-10-20,14.845,14.877,14.646,14.877,18857,0
2014-10-21,14.973,14.988,14.814,14.988,21689,0
2014-10-22,14.926,15.043,14.926,15.043,20832,0
2014-10-23,15.148,15.172,15.124,15.141,16129,0
2014-10-24,15.163,15.172,15.108,15.148,15785,0
2014-10-27,15.172,15.172,15.084,15.141,8614,0
2014-10-28,15.092,15.22,15.092,15.155,10864,0
2014-10-29,15.172,15.211,15.148,15.211,20102,0
2014-10-30,15.141,15.284,15.141,15.155,15689,0
2014-10-31,15.188,15.284,15.155,15.196,18515,0
2014-11-03,15.211,15.22,15.124,15.203,17905,0
2014-11-04,15.148,15.148,15.1,15.141,11926,0
2014-11-05,15.124,15.148,15.051,15.077,16444,0
2014-11-06,15.092,15.108,15.037,15.077,19047,0
2014-11-07,15.069,15.092,15.029,15.077,14807,0
2014-11-10,15.069,15.077,15.043,15.077,11460,0
2014-11-11,15.021,15.029,14.926,15.029,35559,0
2014-11-12,14.949,14.965,14.9,14.965,39434,0
2014-11-13,14.965,14.965,14.877,14.892,24960,0
2014-11-14,14.87,14.884,14.828,14.845,13523,0
2014-11-17,14.836,14.87,14.806,14.836,19218,0
2014-11-18,14.828,14.828,14.765,14.79,21804,0
2014-11-19,14.797,14.806,14.724,14.806,18140,0
2014-11-20,14.797,14.797,14.702,14.71,22467,0
2014-11-21,14.742,14.814,14.702,14.733,23403,0
2014-11-24,14.806,14.806,14.694,14.758,23870,0
2014-11-25,14.75,14.814,14.75,14.814,18851,0
2014-11-26,14.806,14.861,14.78,14.861,10285,0
2014-11-28,14.814,14.814,14.742,14.79,18543,0
2014-12-01,14.797,14.797,14.71,14.742,26710,0
2014-12-02,14.742,14.78,14.724,14.758,24438,0
2014-12-03,14.758,14.78,14.758,14.758,14477,0
2014-12-04,14.758,14.765,14.71,14.742,33549,0
2014-12-05,14.718,14.718,14.63,14.646,25756,0
2014-12-08,14.638,14.662,14.55,14.573,36803,0
2014-12-09,14.607,14.859,14.433,14.461,69401,0
2014-12-10,14.386,14.451,14.166,14.183,55055,0
2014-12-11,14.223,14.232,14.134,14.183,36736,0
2014-12-12,14.189,14.189,13.987,14.018,36780,0
2014-12-15,13.969,13.969,13.595,13.742,62289,0
2014-12-16,13.701,13.701,13.547,13.595,53448,0
2014-12-17,13.652,13.863,13.619,13.808,66502,0
2014-12-18,13.969,14.084,13.88,13.987,44310,0
2014-12-19,14.002,14.198,14.002,14.198,25122,0
2014-12-22,14.232,14.232,14.06,14.093,47997,0
2014-12-23,14.183,14.321,14.134,14.207,55001,0
2014-12-24,14.223,14.328,14.125,14.328,37884,0
2014-12-26,14.265,14.386,14.247,14.247,18321,0
2014-12-29,14.287,14.393,14.265,14.353,33026,0
2014-12-30,14.305,14.411,14.28,14.386,28436,0
2014-12-31,14.433,14.433,14.272,14.433,51033,0
2015-01-02,14.386,14.42,14.305,14.42,41868,0
2015-01-05,14.42,14.42,14.247,14.272,13294,0
2015-01-06,14.238,14.247,14.189,14.223,10389,0
2015-01-07,14.247,14.353,14.238,14.265,18388,0
2015-01-08,14.305,14.402,14.305,14.337,13791,0
2015-01-09,14.272,14.362,14.272,14.321,13991,0
2015-01-12,14.28,14.328,14.215,14.287,30178,0
2015-01-13,14.247,14.345,14.247,14.328,20368,0
2015-01-14,14.149,14.256,14.149,14.256,34300,0
2015-01-15,14.247,14.296,14.183,14.232,6709,0
2015-01-16,14.296,14.313,14.175,14.313,34761,0
2015-01-20,14.353,14.353,14.189,14.247,21378,0
2015-01-21,14.305,14.305,14.232,14.265,12687,0
2015-01-22,14.328,14.345,14.272,14.313,20375,0
2015-01-23,14.337,14.362,14.296,14.362,21341,0
2015-01-26,14.386,14.524,14.337,14.524,28303,0
2015-01-27,14.402,14.688,14.402,14.614,37889,0
2015-01-28,14.614,14.614,14.451,14.474,27946,0
2015-01-29,14.549,14.639,14.533,14.63,52615,0
2015-01-30,14.573,14.688,14.566,14.573,10599,0
2015-02-02,14.581,14.598,14.558,14.598,41766,0
2015-02-03,14.598,14.664,14.305,14.378,69197,0
2015-02-04,14.337,14.474,14.321,14.474,23928,0
2015-02-05,14.467,14.467,14.433,14.451,13629,0
2015-02-06,14.451,14.474,14.427,14.427,18971,0
2015-02-09,14.378,14.461,14.378,14.451,13536,0
2015-02-10,14.411,14.474,14.411,14.474,19654,0
2015-02-11,14.427,14.502,14.427,14.502,16538,0
2015-02-12,14.549,14.59,14.549,14.59,13419,0
2015-02-13,14.639,14.754,14.621,14.754,19129,0
2015-02-17,14.754,14.754,14.648,14.679,15052,0
2015-02-18,14.688,14.705,14.639,14.664,11407,0
2015-02-19,14.671,14.696,14.655,14.664,16155,0
2015-02-20,14.688,14.776,14.664,14.776,19724,0
2015-02-23,14.786,14.859,14.713,14.851,24214,0
2015-02-24,14.851,14.998,14.793,14.998,33160,0
2015-02-25,15.039,15.039,14.926,14.981,34399,0
2015-02-26,14.939,15.014,14.917,14.949,13925,0
2015-02-27,14.917,14.974,14.883,14.974,21906,0
2015-03-02,14.939,15.072,14.917,15.063,44021,0
2015-03-03,15.005,15.046,14.926,14.926,35436,0
2015-03-04,14.891,14.932,14.843,14.908,42549,0
2015-03-05,14.883,15.039,14.868,15.039,41078,0
2015-03-06,14.966,15.005,14.868,14.899,35560,0
2015-03-09,14.891,15.113,14.882,14.957,21705,0
2015-03-10,15.004,15.004,14.896,14.913,35531,0
2015-03-11,14.904,14.954,14.671,14.671,18627,0
2015-03-12,14.737,14.862,14.679,14.855,16224,0
2015-03-13,14.904,14.971,14.729,14.971,28481,0
2015-03-16,14.929,15.053,14.755,14.755,22471,0
2015-03-17,14.679,14.762,14.422,14.471,54194,0
2015-03-18,14.521,14.629,14.447,14.629,14059,0
2015-03-19,14.579,14.612,14.505,14.521,21029,0
2015-03-20,14.513,14.62,14.513,14.597,24995,0
2015-03-23,14.62,14.705,14.571,14.679,32324,0
2015-03-24,14.713,14.762,14.638,14.671,22592,0
2015-03-25,14.654,14.737,14.597,14.597,28239,0
2015-03-26,14.597,14.671,14.597,14.612,21150,0
2015-03-27,14.579,14.629,14.579,14.605,18026,0
2015-03-30,14.579,14.663,14.579,14.654,16104,0
2015-03-31,14.705,14.705,14.588,14.629,23782,0
2015-04-01,14.688,14.796,14.671,14.796,51432,0
2015-04-02,14.788,14.796,14.654,14.688,15861,0
2015-04-06,14.638,14.813,14.638,14.762,17906,0
2015-04-07,14.705,14.821,14.705,14.813,16168,0
2015-04-08,14.855,14.88,14.788,14.88,14781,0
2015-04-09,14.896,14.929,14.837,14.855,26191,0
2015-04-10,14.813,14.813,14.778,14.778,14300,0
2015-04-13,14.813,14.813,14.746,14.755,14421,0
2015-04-14,14.746,14.805,14.746,14.805,26077,0
2015-04-15,14.796,14.872,14.796,14.855,11893,0
2015-04-16,14.872,14.88,14.778,14.837,10364,0
2015-04-17,14.821,14.837,14.813,14.837,10813,0
2015-04-20,14.837,14.862,14.821,14.821,14167,0
2015-04-21,14.821,14.923,14.821,14.862,18641,0
2015-04-22,14.88,14.896,14.813,14.862,21236,0
2015-04-23,14.837,14.904,14.828,14.88,18985,0
2015-04-24,14.828,14.886,14.821,14.821,16368,0
2015-04-27,14.88,14.88,14.813,14.837,13578,0
2015-04-28,14.813,14.872,14.813,14.855,11296,0
2015-04-29,14.821,14.886,14.788,14.846,38452,0
2015-04-30,14.855,14.862,14.828,14.846,15021,0
2015-05-01,14.886,14.886,14.771,14.771,14421,0
2015-05-04,14.828,14.855,14.755,14.762,26438,0
2015-05-05,14.771,14.821,14.729,14.778,18505,0
2015-05-06,14.737,14.737,14.663,14.696,15445,0
2015-05-07,14.688,14.713,14.688,14.688,13429,0
2015-05-08,14.762,14.771,14.663,14.671,13460,0
2015-05-11,14.688,14.713,14.647,14.663,13339,0
2015-05-12,14.647,14.688,14.647,14.671,20182,0
2015-05-13,14.638,14.746,14.612,14.62,13818,0
2015-05-14,14.647,14.713,14.638,14.671,16464,0
2015-05-15,14.647,14.737,14.647,14.654,16113,0
2015-05-18,14.612,14.654,14.605,14.629,10498,0
2015-05-19,14.629,14.647,14.612,14.629,9493,0
2015-05-20,14.638,14.654,14.546,14.563,16224,0
2015-05-21,14.588,14.713,14.588,14.705,15382,0
2015-05-22,14.713,14.713,14.605,14.679,11657,0
2015-05-26,14.638,14.72,14.588,14.663,8657,0
2015-05-27,14.688,14.72,14.612,14.629,24634,0
2015-05-28,14.597,14.629,14.538,14.563,20951,0
2015-05-29,14.529,14.605,14.513,14.538,18265,0
2015-06-01,14.505,14.588,14.488,14.538,18388,0
2015-06-02,14.465,14.521,14.437,14.497,26957,0
2015-06-03,14.437,14.479,14.396,14.447,35209,0
2015-06-04,14.379,14.422,14.364,14.405,18746,0
2015-06-05,14.355,14.388,14.265,14.322,35089,0
2015-06-08,14.287,14.322,14.265,14.28,19947,0
2015-06-09,14.322,14.43,14.279,14.381,47879,0
2015-06-10,14.314,14.33,14.093,14.185,72611,0
2015-06-11,14.142,14.16,14.1,14.142,15238,0
2015-06-12,14.16,14.16,14.1,14.136,16717,0
2015-06-15,14.136,14.136,13.906,14.043,28959,0
2015-06-16,14.059,14.084,14.024,14.084,31078,0
2015-06-17,14.049,14.067,14.007,14.043,28724,0
2015-06-18,13.991,14.059,13.991,14.043,35316,0
2015-06-19,13.966,14.067,13.966,14.067,28959,0
2015-06-22,14.024,14.136,14.007,14.024,19894,0
2015-06-23,14.034,14.034,13.991,14.016,24397,0
2015-06-24,13.89,13.998,13.89,13.973,52032,0
2015-06-25,13.991,14.034,13.897,13.931,57919,0
2015-06-26,13.88,13.906,13.625,13.694,58036,0
2015-06-29,13.643,13.694,13.489,13.507,40732,0
2015-06-30,13.625,13.651,13.566,13.616,47067,0
2015-07-01,13.667,13.754,13.643,13.745,39203,0
2015-07-02,13.762,13.806,13.745,13.777,20247,0
2015-07-06,13.592,13.754,13.592,13.702,36848,0
2015-07-07,13.634,13.718,13.616,13.718,26134,0
2015-07-08,13.625,13.625,13.592,13.601,15893,0
2015-07-09,13.667,13.667,13.616,13.616,14598,0
2015-07-10,13.675,13.712,13.608,13.675,26016,0
2015-07-13,13.712,13.712,13.667,13.685,13657,0
2015-07-14,13.712,13.712,13.651,13.667,14431,0
2015-07-15,13.685,13.685,13.66,13.667,11600,0
2015-07-16,13.643,13.718,13.643,13.702,11536,0
2015-07-17,13.66,13.694,13.643,13.667,15657,0
2015-07-20,13.643,13.643,13.532,13.54,23308,0
2015-07-21,13.507,13.583,13.507,13.532,8004,0
2015-07-22,13.54,13.54,13.379,13.464,51326,0
2015-07-23,13.489,13.489,13.438,13.446,16127,0
2015-07-24,13.464,13.464,13.303,13.319,18717,0
2015-07-27,13.243,13.312,13.165,13.165,15185,0
2015-07-28,13.133,13.202,12.741,13.184,18130,0
2015-07-29,13.141,13.26,13.141,13.26,8124,0
2015-07-30,13.174,13.361,13.174,13.354,16127,0
2015-07-31,13.336,13.438,13.336,13.388,9772,0
2015-08-03,13.404,13.404,13.312,13.346,21439,0
2015-08-04,13.319,13.336,13.277,13.319,22720,0
2015-08-05,13.361,13.361,13.319,13.319,9299,0
2015-08-06,13.284,13.319,13.277,13.277,6949,0
2015-08-07,13.226,13.27,13.159,13.217,18835,0
2015-08-10,13.141,13.208,12.954,13.208,30607,0
2015-08-11,13.022,13.193,13.022,13.193,30628,0
2015-08-12,13.082,13.159,13.03,13.151,65570,0
2015-08-13,13.141,13.151,13.072,13.107,14598,0
2015-08-14,13.04,13.124,13.03,13.124,31431,0
2015-08-17,13.124,13.124,13.082,13.114,6947,0
2015-08-18,13.082,13.114,13.049,13.114,7651,0
2015-08-19,13.04,13.04,12.962,13.03,15657,0
2015-08-20,12.962,12.989,12.869,12.903,16953,0
2015-08-21,12.929,12.938,12.869,12.886,14244,0
2015-08-24,12.623,12.623,12.318,12.521,48838,0
2015-08-25,12.64,12.649,12.563,12.58,29430,0
2015-08-26,12.682,12.692,12.58,12.673,26957,0
2015-08-27,12.758,12.827,12.758,12.827,27665,0
2015-08-28,12.86,12.86,12.802,12.86,18130,0
2015-08-31,12.792,12.86,12.792,12.853,39672,0
2015-09-01,12.777,12.792,12.741,12.792,24605,0
2015-09-02,12.835,12.844,12.75,12.819,22956,0
2015-09-03,12.86,12.896,12.777,12.802,20601,0
2015-09-04,12.784,12.835,12.784,12.835,24957,0
2015-09-08,12.879,12.921,12.835,12.921,31197,0
2015-09-09,12.92,12.946,12.91,12.929,31722,0
2015-09-10,12.954,13.147,12.885,13.051,54827,0
2015-09-11,12.954,13.033,12.954,13.033,21149,0
2015-09-14,13.024,13.043,12.954,12.998,31954,0
2015-09-15,12.946,12.973,12.92,12.929,18828,0
2015-09-16,12.885,12.895,12.877,12.895,10114,0
2015-09-17,12.867,12.963,12.851,12.963,7687,0
2015-09-18,13.051,13.094,12.981,13.024,58273,0
2015-09-21,13.033,13.086,13.033,13.033,35631,0
2015-09-22,13.033,13.043,12.92,12.954,44252,0
2015-09-23,12.981,12.998,12.92,12.929,59884,0
2015-09-24,12.929,12.929,12.806,12.824,56605,0
2015-09-25,12.789,12.851,12.789,12.798,27699,0
2015-09-28,12.798,12.824,12.614,12.614,23082,0
2015-09-29,12.572,12.59,12.494,12.563,32183,0
2015-09-30,12.563,12.694,12.476,12.694,87699,0
2015-10-01,12.651,12.651,12.572,12.599,57700,0
2015-10-02,12.511,12.563,12.502,12.547,15632,0
2015-10-05,12.554,12.642,12.554,12.572,26495,0
2015-10-06,12.563,12.614,12.563,12.607,19769,0
2015-10-07,12.651,12.729,12.59,12.642,36782,0
2015-10-08,12.563,12.885,12.563,12.859,36897,0
2015-10-09,12.842,13.094,12.842,13.051,37355,0
2015-10-12,12.954,13.015,12.954,12.954,28243,0
2015-10-13,12.833,12.973,12.833,12.963,26780,0
2015-10-14,12.877,12.99,12.877,12.981,33447,0
2015-10-15,12.92,13.006,12.91,12.981,25746,0
2015-10-16,12.946,13.086,12.946,13.067,14022,0
2015-10-19,13.024,13.138,13.024,13.138,18812,0
2015-10-20,13.067,13.289,13.067,13.251,34321,0
2015-10-21,13.269,13.269,13.251,13.251,6091,0
2015-10-22,13.284,13.328,13.259,13.303,14828,0
2015-10-23,13.32,13.356,13.312,13.356,30114,0
2015-10-26,13.373,13.373,13.259,13.259,11263,0
2015-10-27,13.224,13.303,13.216,13.303,17358,0
2015-10-28,13.234,13.276,13.224,13.259,10229,0
2015-10-29,13.19,13.259,13.19,13.216,15287,0
2015-10-30,13.234,13.251,13.163,13.224,9080,0
2015-11-02,13.234,13.251,13.224,13.234,9950,0
2015-11-03,13.241,13.251,13.234,13.251,21954,0
2015-11-04,13.241,13.241,13.128,13.181,20939,0
2015-11-05,13.163,13.163,13.104,13.156,17701,0
2015-11-06,13.119,13.119,13.067,13.067,12183,0
2015-11-09,13.043,13.043,12.946,12.99,19009,0
2015-11-10,12.954,13.086,12.938,12.954,24253,0
2015-11-11,12.91,12.99,12.902,12.902,15976,0
2015-11-12,12.902,12.929,12.781,12.781,19425,0
2015-11-13,12.763,12.798,12.719,12.773,15861,0
2015-11-16,12.745,12.763,12.71,12.71,16780,0
2015-11-17,12.745,12.763,12.659,12.703,11380,0
2015-11-18,12.773,12.773,12.614,12.719,28965,0
2015-11-19,12.676,12.685,12.632,12.685,26437,0
2015-11-20,12.651,12.703,12.651,12.667,21496,0
2015-11-23,12.659,12.667,12.624,12.632,16205,0
2015-11-24,12.614,12.659,12.614,12.651,22757,0
2015-11-25,12.614,12.719,12.614,12.71,39655,0
2015-11-27,12.71,12.754,12.71,12.738,24368,0
2015-11-30,12.754,12.754,12.719,12.738,11494,0
2015-12-01,12.754,12.773,12.71,12.71,21373,0
2015-12-02,12.71,12.745,12.642,12.651,29658,0
2015-12-03,12.659,12.667,12.614,12.624,29592,0
2015-12-04,12.614,12.676,12.614,12.651,23791,0
2015-12-07,12.651,12.651,12.476,12.476,71377,0
2015-12-08,12.502,12.502,12.399,12.407,38350,0
2015-12-09,12.181,12.206,11.982,12.137,31837,0
2015-12-10,12.119,12.171,12.024,12.049,27929,0
2015-12-11,12.057,12.077,11.919,11.946,63791,0
2015-12-14,11.885,11.894,11.562,11.703,61203,0
2015-12-15,11.711,11.841,11.711,11.789,57126,0
2015-12-16,11.797,12.067,11.797,12.042,25517,0
2015-12-17,12.024,12.181,12.024,12.154,37931,0
2015-12-18,12.215,12.258,12.129,12.198,37355,0
2015-12-21,12.268,12.284,12.163,12.198,42872,0
2015-12-22,12.224,12.407,12.224,12.363,38196,0
2015-12-23,12.45,12.528,12.45,12.511,34367,0
2015-12-24,12.572,12.59,12.523,12.554,14665,0
2015-12-28,12.58,12.599,12.468,12.528,52415,0
2015-12-29,12.528,12.624,12.528,12.554,33287,0
2015-12-30,12.599,12.624,12.522,12.547,26749,0
2015-12-31,12.38,12.547,12.38,12.511,36995,0
2016-01-04,12.511,12.745,12.393,12.745,47093,0
2016-01-05,12.789,12.789,12.599,12.647,48069,0
2016-01-06,12.614,12.694,12.58,12.642,23642,0
2016-01-07,12.599,12.599,12.528,12.547,25528,0
2016-01-08,12.528,12.554,12.485,12.494,16431,0
2016-01-11,12.467,12.494,12.363,12.389,28049,0
2016-01-12,12.38,12.399,12.242,12.311,32327,0
2016-01-13,12.249,12.258,12.077,12.129,40406,0
2016-01-14,12.111,12.111,12.042,12.077,24670,0
2016-01-15,11.91,11.919,11.754,11.832,36527,0
2016-01-19,11.85,11.85,11.711,11.806,30459,0
2016-01-20,11.684,11.707,11.485,11.641,53436,0
2016-01-21,11.641,11.767,11.55,11.703,46103,0
2016-01-22,11.832,11.858,11.789,11.841,35749,0
2016-01-25,11.789,11.952,11.771,11.771,33195,0
2016-01-26,11.824,12.005,11.824,11.946,14722,0
2016-01-27,11.894,11.962,11.894,11.946,8662,0
2016-01-28,12.049,12.101,11.996,12.101,14174,0
2016-01-29,12.015,12.277,12.015,12.258,31697,0
2016-02-01,12.171,12.277,12.143,12.258,16062,0
2016-02-02,12.198,12.268,12.145,12.242,24689,0
2016-02-03,12.311,12.311,12.215,12.258,10191,0
2016-02-04,12.198,12.302,12.198,12.249,24519,0
2016-02-05,12.277,12.277,12.163,12.206,77692,0
2016-02-08,12.206,12.215,12.015,12.189,38251,0
2016-02-09,12.024,12.233,11.982,12.233,50204,0
2016-02-10,12.215,12.215,12.077,12.093,20046,0
2016-02-11,12.034,12.086,11.919,11.99,30937,0
2016-02-12,11.996,11.996,11.919,11.996,19459,0
2016-02-16,12.005,12.049,11.919,11.971,21161,0
2016-02-17,12.042,12.206,12.015,12.206,26637,0
2016-02-18,12.242,12.277,12.198,12.224,16729,0
2016-02-19,12.242,12.242,12.163,12.181,20426,0
2016-02-22,12.249,12.249,12.145,12.189,12780,0
2016-02-23,12.224,12.399,12.224,12.389,25429,0
2016-02-24,12.284,12.399,12.277,12.346,21241,0
2016-02-25,12.321,12.38,12.249,12.371,12042,0
2016-02-26,12.442,12.467,12.395,12.467,13024,0
2016-02-29,12.502,12.528,12.399,12.502,22334,0
2016-03-01,12.476,12.651,12.476,12.651,26087,0
2016-03-02,12.563,12.676,12.563,12.676,23691,0
2016-03-03,12.676,12.754,12.642,12.754,23843,0
2016-03-04,12.789,12.902,12.745,12.902,18238,0
2016-03-07,12.895,12.963,12.816,12.946,31316,0
2016-03-08,12.981,12.981,12.84,12.895,16824,0
2016-03-09,12.998,13.106,12.947,13.034,29639,0
2016-03-10,13.106,13.186,13.106,13.132,37861,0
2016-03-11,13.176,13.282,13.176,13.282,8269,0
2016-03-14,13.31,13.39,13.242,13.381,15675,0
2016-03-15,13.399,13.399,13.212,13.257,16662,0
2016-03-16,13.31,13.355,13.284,13.346,68240,0
2016-03-17,13.363,13.48,13.336,13.48,55297,0
2016-03-18,13.487,13.533,13.439,13.527,6289,0
2016-03-21,13.577,13.621,13.535,13.604,12580,0
2016-03-22,13.64,13.728,13.64,13.701,13275,0
2016-03-23,13.737,13.747,13.693,13.728,17218,0
2016-03-24,13.712,13.712,13.56,13.593,18553,0
2016-03-28,13.658,13.693,13.568,13.568,19968,0
2016-03-29,13.604,13.698,13.595,13.604,10673,0
2016-03-30,13.595,13.658,13.533,13.586,26038,0
2016-03-31,13.648,13.801,13.625,13.747,32232,0
2016-04-01,13.781,13.942,13.693,13.879,45455,0
2016-04-04,13.816,13.882,13.698,13.702,15078,0
2016-04-05,13.665,13.702,13.515,13.577,18703,0
2016-04-06,13.523,13.595,13.523,13.586,17043,0
2016-04-07,13.55,13.577,13.515,13.577,14276,0
2016-04-08,13.665,13.693,13.63,13.658,11113,0
2016-04-11,13.612,13.737,13.56,13.658,15453,0
2016-04-12,13.658,13.665,13.541,13.586,10918,0
2016-04-13,13.586,13.64,13.541,13.64,17030,0
2016-04-14,13.658,13.693,13.595,13.665,24745,0
2016-04-15,13.665,13.702,13.577,13.648,11722,0
2016-04-18,13.648,13.747,13.568,13.747,14955,0
2016-04-19,13.771,13.816,13.595,13.816,14996,0
2016-04-20,13.737,13.915,13.737,13.906,16328,0
2016-04-21,13.889,13.924,13.884,13.901,24617,0
2016-04-22,13.924,13.987,13.915,13.987,8147,0
2016-04-25,13.933,13.951,13.889,13.951,21015,0
2016-04-26,13.996,14.031,13.924,13.96,20419,0
2016-04-27,14.014,14.058,13.969,14.041,9036,0
2016-04-28,14.031,14.066,13.96,13.977,25995,0
2016-04-29,14.031,14.085,13.924,13.994,15011,0
2016-05-02,13.996,14.111,13.996,14.041,15223,0
2016-05-03,14.041,14.072,13.898,13.96,15454,0
2016-05-04,13.942,14.058,13.915,13.933,20037,0
2016-05-05,13.933,14.041,13.861,13.969,21047,0
2016-05-06,13.96,13.997,13.801,13.906,18289,0
2016-05-09,13.855,13.879,13.702,13.712,13945,0
2016-05-10,13.771,13.835,13.747,13.835,12806,0
2016-05-11,13.809,13.889,13.781,13.816,14663,0
2016-05-12,13.845,13.906,13.791,13.816,8465,0
2016-05-13,13.816,13.906,13.816,13.845,13947,0
2016-05-16,13.906,13.906,13.835,13.906,21369,0
2016-05-17,13.898,13.906,13.772,13.816,18081,0
2016-05-18,13.825,13.855,13.756,13.855,12432,0
2016-05-19,13.825,13.825,13.658,13.674,15221,0
2016-05-20,13.712,13.756,13.693,13.73,12856,0
2016-05-23,13.747,13.855,13.747,13.845,14668,0
2016-05-24,13.889,13.889,13.809,13.835,13534,0
2016-05-25,13.87,13.889,13.801,13.801,14806,0
2016-05-26,13.87,13.915,13.835,13.845,26952,0
2016-05-27,13.889,13.915,13.845,13.915,18584,0
2016-05-31,13.942,13.987,13.879,13.906,16876,0
2016-06-01,13.906,13.906,13.87,13.87,8400,0
2016-06-02,13.855,13.906,13.835,13.906,38792,0
2016-06-03,13.855,13.933,13.845,13.924,68887,0
2016-06-06,13.96,14.022,13.906,13.942,59490,0
2016-06-07,13.942,13.987,13.942,13.977,63976,0
2016-06-08,13.96,14.227,13.96,14.085,48641,0
2016-06-09,14.177,14.304,14.113,14.239,36806,0
2016-06-10,14.259,14.314,14.259,14.277,31310,0
2016-06-13,14.259,14.285,14.149,14.149,17384,0
2016-06-14,14.167,14.167,14.058,14.067,13975,0
2016-06-15,14.086,14.123,14.048,14.076,29362,0
2016-06-16,14.067,14.314,14,14.131,27111,0
2016-06-17,14.204,14.204,14.106,14.204,31372,0
2016-06-20,14.294,14.294,14.194,14.239,28227,0
2016-06-21,14.277,14.277,14.249,14.249,18644,0
2016-06-22,14.285,14.288,14.239,14.277,22634,0
2016-06-23,14.314,14.427,14.314,14.414,24167,0
2016-06-24,14.177,14.505,14.177,14.34,45354,0
2016-06-27,14.376,14.414,14.167,14.314,44590,0
2016-06-28,14.404,14.404,14.239,14.249,14087,0
2016-06-29,14.294,14.558,14.294,14.476,42118,0
2016-06-30,14.558,14.676,14.522,14.667,41414,0
2016-07-01,14.741,15.049,14.696,15.049,43909,0
2016-07-05,15.049,15.049,14.931,15.014,31273,0
2016-07-06,15.077,15.132,14.979,15.123,23454,0
2016-07-07,15.014,15.087,14.931,15.059,62748,0
2016-07-08,15.132,15.132,15.041,15.123,14604,0
2016-07-11,15.149,15.149,15.069,15.135,22260,0
2016-07-12,15.177,15.251,15.004,15.069,48376,0
2016-07-13,15.069,15.123,15.059,15.069,49577,0
2016-07-14,15.251,15.268,15.196,15.258,8223,0
2016-07-15,15.296,15.296,15.221,15.241,12786,0
2016-07-18,15.296,15.296,15.251,15.286,26247,0
2016-07-19,15.378,15.47,15.378,15.47,17864,0
2016-07-20,15.47,15.678,15.441,15.578,20452,0
2016-07-21,15.669,15.741,15.605,15.733,32403,0
2016-07-22,15.733,15.741,15.723,15.737,29628,0
2016-07-25,15.796,15.796,15.669,15.669,4147,0
2016-07-26,15.76,15.768,15.532,15.57,22549,0
2016-07-27,15.714,15.741,15.66,15.723,8470,0
2016-07-28,15.768,15.768,15.724,15.744,8791,0
2016-07-29,15.787,15.787,15.741,15.778,9547,0
2016-08-01,15.787,15.787,15.714,15.714,8044,0
2016-08-02,15.705,15.823,15.678,15.796,17647,0
2016-08-03,15.733,15.878,15.733,15.878,12623,0
2016-08-04,15.842,15.86,15.723,15.859,4522,0
2016-08-05,15.823,15.923,15.814,15.897,15277,0
2016-08-08,15.959,16.014,15.923,16.014,13073,0
2016-08-09,16.014,16.033,15.987,16.014,10559,0
2016-08-10,15.978,15.997,15.897,15.959,13973,0
2016-08-11,15.933,15.987,15.933,15.942,9537,0
2016-08-12,15.969,15.969,15.887,15.887,5704,0
2016-08-15,16.014,16.014,15.978,15.997,9663,0
2016-08-16,16.042,16.095,16.034,16.095,13881,0
2016-08-17,16.105,16.16,16.087,16.15,6265,0
2016-08-18,16.179,16.234,15.969,15.997,22792,0
2016-08-19,15.997,16.014,15.914,15.969,23920,0
2016-08-22,15.751,15.905,15.65,15.86,23378,0
2016-08-23,15.887,16.079,15.887,16.079,15139,0
2016-08-24,16.05,16.05,15.86,15.914,18757,0
2016-08-25,15.851,15.952,15.851,15.933,14886,0
2016-08-26,15.914,15.923,15.878,15.887,15364,0
2016-08-29,15.969,15.997,15.887,15.923,15106,0
2016-08-30,15.887,15.914,15.778,15.814,14718,0
2016-08-31,15.851,15.969,15.678,15.768,34989,0
2016-09-01,15.733,15.768,15.678,15.741,15476,0
2016-09-02,15.796,15.842,15.787,15.796,18138,0
2016-09-06,15.806,15.884,15.723,15.833,19093,0
2016-09-07,15.914,16.005,15.696,15.969,26824,0
2016-09-08,15.935,15.944,15.86,15.906,12214,0
2016-09-09,15.869,15.869,15.59,15.629,16842,0
2016-09-12,15.629,15.684,15.091,15.462,75214,0
2016-09-13,15.488,15.6,15.154,15.183,28565,0
2016-09-14,15.229,15.378,15.164,15.35,13972,0
2016-09-15,15.368,15.406,15.266,15.36,16383,0
2016-09-16,15.304,15.322,15.304,15.322,8610,0
2016-09-19,15.396,15.462,15.36,15.416,11016,0
2016-09-20,15.442,15.442,15.353,15.396,9861,0
2016-09-21,15.479,15.479,15.36,15.452,12140,0
2016-09-22,15.479,15.573,15.479,15.564,30555,0
2016-09-23,15.462,15.518,15.424,15.432,19390,0
2016-09-26,15.36,15.363,15.276,15.294,10165,0
2016-09-27,15.368,15.452,15.35,15.406,15435,0
2016-09-28,15.378,15.45,15.35,15.424,25388,0
2016-09-29,15.36,15.416,15.266,15.34,34118,0
2016-09-30,15.442,15.564,15.368,15.498,60281,0
2016-10-03,15.544,15.731,15.406,15.721,32873,0
2016-10-04,15.61,15.646,15.508,15.508,16661,0
2016-10-05,15.396,15.416,15.378,15.416,15853,0
2016-10-06,15.416,15.452,15.368,15.452,8511,0
2016-10-07,15.36,15.498,15.36,15.479,22932,0
2016-10-10,15.471,15.581,15.471,15.581,18493,0
2016-10-11,15.471,15.564,15.471,15.534,15737,0
2016-10-12,15.471,15.488,15.462,15.479,35398,0
2016-10-13,15.452,15.481,15.424,15.479,15745,0
2016-10-14,15.479,15.508,15.442,15.471,28050,0
2016-10-17,15.488,15.508,15.452,15.462,52967,0
2016-10-18,15.564,15.564,15.488,15.498,35072,0
2016-10-19,15.526,15.619,15.524,15.619,3809,0
2016-10-20,15.619,15.656,15.6,15.656,6322,0
2016-10-21,15.656,15.702,15.59,15.666,14041,0
2016-10-24,15.629,15.721,15.629,15.693,16134,0
2016-10-25,15.693,15.712,15.656,15.684,7892,0
2016-10-26,15.619,15.712,15.619,15.666,5268,0
2016-10-27,15.684,15.684,15.59,15.59,6409,0
2016-10-28,15.6,15.619,15.498,15.527,10642,0
2016-10-31,15.544,15.554,15.498,15.526,11476,0
2016-11-01,15.544,15.544,15.442,15.462,19999,0
2016-11-02,15.406,15.417,15.36,15.36,22467,0
2016-11-03,15.35,15.35,15.312,15.313,18871,0
2016-11-04,15.35,15.35,15.238,15.294,12236,0
2016-11-07,15.294,15.34,15.289,15.304,12700,0
2016-11-08,15.21,15.396,15.174,15.34,18890,0
2016-11-09,15.266,15.36,15.266,15.331,19690,0
2016-11-10,15.294,15.368,15.183,15.21,36612,0
2016-11-11,15.072,15.118,15.043,15.062,32622,0
2016-11-14,15.164,15.164,14.375,14.812,36472,0
2016-11-15,14.737,14.959,14.737,14.793,18845,0
2016-11-16,14.829,14.914,14.824,14.895,9520,0
2016-11-17,14.97,15.154,14.891,14.983,14608,0
2016-11-18,14.979,15.164,14.979,15.164,11352,0
2016-11-21,15.174,15.462,15.154,15.378,14778,0
2016-11-22,15.462,15.675,15.396,15.396,17786,0
2016-11-23,15.471,15.471,15.21,15.34,13641,0
2016-11-25,15.59,16.092,15.498,15.879,26334,0
2016-11-28,15.731,15.763,15.424,15.498,14502,0
2016-11-29,15.554,15.573,15.488,15.552,7451,0
2016-11-30,15.59,15.675,15.55,15.67,8949,0
2016-12-01,15.646,15.646,15.452,15.452,12319,0
2016-12-02,15.462,15.462,15.289,15.304,13971,0
2016-12-05,15.386,15.386,15.248,15.266,22979,0
2016-12-06,15.304,15.342,15.238,15.331,12944,0
2016-12-07,15.386,15.61,15.386,15.585,19921,0
2016-12-08,15.503,15.57,15.399,15.57,10960,0
2016-12-09,15.57,15.617,15.554,15.617,16095,0
2016-12-12,15.523,15.644,15.483,15.627,23088,0
2016-12-13,15.54,15.633,15.498,15.55,18567,0
2016-12-14,15.483,16.185,15.456,15.995,71895,0
2016-12-15,16.024,16.024,15.55,15.617,39686,0
2016-12-16,15.531,15.607,15.436,15.475,20266,0
2016-12-19,15.503,15.654,15.483,15.503,26572,0
2016-12-20,15.493,15.577,15.481,15.55,15610,0
2016-12-21,15.627,15.628,15.483,15.58,23143,0
2016-12-22,15.674,15.683,15.57,15.588,13615,0
2016-12-23,15.588,15.622,15.57,15.57,7640,0
2016-12-27,15.711,15.976,15.57,15.627,13675,0
2016-12-28,15.627,15.654,15.523,15.531,16206,0
2016-12-29,15.607,15.692,15.579,15.654,15616,0
2016-12-30,15.758,15.787,15.627,15.711,35315,0
2017-01-03,15.806,16.089,15.692,15.976,30105,0
2017-01-04,15.976,16.27,15.957,16.27,22464,0
2017-01-05,16.185,16.383,16.024,16.052,14105,0
2017-01-06,16.099,16.198,16.024,16.071,11568,0
2017-01-09,16.166,16.166,15.872,16.033,38382,0
2017-01-10,15.995,16.071,15.995,16.033,11649,0
2017-01-11,15.967,16.081,15.967,16.014,24138,0
2017-01-12,15.976,16.061,15.92,15.957,17314,0
2017-01-13,15.976,15.985,15.92,15.938,17204,0
2017-01-17,15.957,15.985,15.91,15.957,20493,0
2017-01-18,16.061,16.061,16.014,16.014,10671,0
2017-01-19,16.052,16.052,15.844,15.891,28432,0
2017-01-20,15.863,15.894,15.758,15.882,18888,0
2017-01-23,15.948,16.014,15.806,15.948,28139,0
2017-01-24,16.024,16.024,15.904,16.024,17367,0
2017-01-25,16.042,16.081,15.995,16.033,9149,0
2017-01-26,16.071,16.146,16.052,16.146,26763,0
2017-01-27,16.175,16.241,16.128,16.232,15746,0
2017-01-30,16.251,16.289,16.042,16.213,15275,0
2017-01-31,16.203,16.213,16.175,16.185,8636,0
2017-02-01,16.222,16.241,16.089,16.241,15277,0
2017-02-02,16.241,16.316,16.099,16.118,10043,0
2017-02-03,16.175,16.345,16.166,16.194,8630,0
2017-02-06,16.194,16.247,16.185,16.203,16058,0
2017-02-07,16.213,16.279,16.18,16.232,17521,0
2017-02-08,16.232,16.251,16.185,16.232,16415,0
2017-02-09,16.232,16.26,16.208,16.213,9546,0
2017-02-10,16.251,16.279,16.213,16.251,18606,0
2017-02-13,16.307,16.374,16.203,16.27,24881,0
2017-02-14,16.279,16.345,16.26,16.26,14718,0
2017-02-15,16.251,16.284,16.251,16.254,11885,0
2017-02-16,16.251,16.276,16.156,16.251,17993,0
2017-02-17,16.317,16.364,16.26,16.364,48250,0
2017-02-21,16.364,16.469,16.307,16.327,26503,0
2017-02-22,16.327,16.449,16.327,16.345,10428,0
2017-02-23,16.469,16.809,16.298,16.431,27085,0
2017-02-24,16.421,16.526,16.317,16.412,16071,0
2017-02-27,16.364,16.657,16.364,16.421,32510,0
2017-02-28,16.421,16.61,16.421,16.61,17643,0
2017-03-01,16.781,16.781,16.6,16.733,14118,0
2017-03-02,16.734,16.734,16.543,16.573,10034,0
2017-03-03,16.6,16.63,16.496,16.63,17060,0
2017-03-06,16.526,16.543,16.432,16.535,22665,0
2017-03-07,16.469,16.553,16.412,16.412,14815,0
2017-03-08,16.374,16.431,16.289,16.289,25912,0
2017-03-09,16.281,16.291,15.992,16.011,28354,0
2017-03-10,16.06,16.069,15.866,16.069,35079,0
2017-03-13,16.011,16.086,16.011,16.06,7509,0
2017-03-14,15.963,15.992,15.886,15.905,11372,0
2017-03-15,15.944,16.098,15.847,16.098,12891,0
2017-03-16,16.108,16.117,16.069,16.098,13226,0
2017-03-17,16.175,16.184,16.069,16.156,20173,0
2017-03-20,16.156,16.223,16.118,16.214,14223,0
2017-03-21,16.233,16.233,16.05,16.098,11832,0
2017-03-22,16.098,16.243,16.05,16.204,21240,0
2017-03-23,16.185,16.233,16.163,16.166,11263,0
2017-03-24,16.146,16.252,16.146,16.185,19016,0
2017-03-27,16.195,16.204,16.137,16.161,17359,0
2017-03-28,16.204,16.233,16.117,16.214,23703,0
2017-03-29,16.223,16.301,16.197,16.252,16058,0
2017-03-30,16.31,16.329,16.108,16.32,33069,0
2017-03-31,16.32,16.435,16.166,16.435,58495,0
2017-04-03,16.435,16.493,16.359,16.474,45329,0
2017-04-04,16.359,16.446,16.359,16.407,28660,0
2017-04-05,16.426,16.513,16.359,16.426,24693,0
2017-04-06,16.407,16.571,16.407,16.551,18333,0
2017-04-07,16.532,16.571,16.474,16.503,8990,0
2017-04-10,16.523,16.561,16.491,16.551,26123,0
2017-04-11,16.571,16.571,16.503,16.551,11916,0
2017-04-12,16.551,16.638,16.532,16.581,10568,0
2017-04-13,16.599,16.648,16.561,16.599,9533,0
2017-04-17,16.667,16.667,16.609,16.638,20191,0
2017-04-18,16.638,16.638,16.523,16.609,8994,0
2017-04-19,16.599,16.687,16.542,16.687,11301,0
2017-04-20,16.677,16.687,16.59,16.638,11378,0
2017-04-21,16.648,16.696,16.612,16.696,8090,0
2017-04-24,16.735,16.821,16.687,16.821,21541,0
2017-04-25,16.889,16.889,16.735,16.793,21248,0
2017-04-26,16.773,16.834,16.754,16.821,11790,0
2017-04-27,16.793,16.803,16.735,16.763,10166,0
2017-04-28,16.754,16.889,16.754,16.889,21188,0
2017-05-01,16.869,16.967,16.855,16.937,16535,0
2017-05-02,16.927,16.957,16.911,16.957,18753,0
2017-05-03,16.927,17.033,16.927,17.033,9719,0
2017-05-04,17.005,17.005,16.879,16.909,20049,0
2017-05-05,16.927,16.965,16.889,16.957,12987,0
2017-05-08,17.188,17.188,16.917,17.005,17794,0
2017-05-09,16.995,17.237,16.957,17.033,14997,0
2017-05-10,17.053,17.063,16.995,17.015,8132,0
2017-05-11,17.015,17.015,16.773,16.909,17379,0
2017-05-12,16.917,16.947,16.889,16.917,15499,0
2017-05-15,16.889,17.015,16.889,16.937,7947,0
2017-05-16,16.899,17.005,16.899,16.957,7700,0
2017-05-17,16.967,16.975,16.889,16.889,8823,0
2017-05-18,16.917,16.947,16.848,16.937,8768,0
2017-05-19,16.985,16.985,16.879,16.909,7382,0
2017-05-22,17.005,17.005,16.88,16.975,9940,0
2017-05-23,16.985,17.05,16.971,16.985,9009,0
2017-05-24,17.053,17.101,17.004,17.043,8784,0
2017-05-25,17.043,17.131,17.033,17.131,13404,0
2017-05-26,17.159,17.159,17.019,17.121,10578,0
2017-05-30,17.111,17.111,17.015,17.024,7360,0
2017-05-31,17.015,17.072,16.985,17.043,12529,0
2017-06-01,17.005,17.092,16.985,17.043,9116,0
2017-06-02,17.043,17.121,16.995,17.073,22123,0
2017-06-05,17.043,17.139,17.005,17.043,28226,0
2017-06-06,17.024,17.207,16.975,17.197,20477,0
2017-06-07,17.197,17.294,17.139,17.207,19380,0
2017-06-08,17.522,17.522,17.267,17.336,24369,0
2017-06-09,17.414,17.414,17.233,17.247,8381,0
2017-06-12,17.267,17.267,17.149,17.238,8209,0
2017-06-13,17.247,17.306,17.159,17.287,18250,0
2017-06-14,17.414,17.414,17.267,17.267,24441,0
2017-06-15,17.405,17.405,17.218,17.277,8202,0
2017-06-16,17.287,17.326,17.189,17.198,14159,0
2017-06-19,17.572,17.572,17.208,17.208,18630,0
2017-06-20,17.198,17.267,17.139,17.198,38295,0
2017-06-21,17.238,17.326,17.071,17.1,22564,0
2017-06-22,17.12,17.12,17.031,17.031,7511,0
2017-06-23,17.022,17.13,17.012,17.031,13821,0
2017-06-26,17.071,17.126,17.012,17.12,16921,0
2017-06-27,17.159,17.218,17.08,17.159,14367,0
2017-06-28,17.228,17.228,17.09,17.169,13384,0
2017-06-29,17.13,17.228,16.992,17.159,25039,0
2017-06-30,17.414,17.414,16.845,16.845,121261,0
2017-07-03,16.874,17.154,16.874,17.12,33957,0
2017-07-05,17.08,17.149,16.992,17.12,15523,0
2017-07-06,17.1,17.1,17.002,17.022,7378,0
2017-07-07,17.08,17.228,16.982,17.228,28656,0
2017-07-10,17.228,17.306,17.169,17.267,18634,0
2017-07-11,17.277,17.287,17.198,17.257,14026,0
2017-07-12,17.297,17.395,17.287,17.395,8456,0
2017-07-13,17.385,17.424,17.287,17.287,10026,0
2017-07-14,17.316,17.395,17.277,17.336,12224,0
2017-07-17,17.326,17.424,17.277,17.297,16107,0
2017-07-18,17.306,17.493,17.306,17.493,18801,0
2017-07-19,17.493,17.532,17.346,17.444,11002,0
2017-07-20,17.454,17.493,17.395,17.473,8964,0
2017-07-21,17.483,17.532,17.434,17.503,14661,0
2017-07-24,17.513,17.513,17.424,17.503,7759,0
2017-07-25,17.483,17.513,17.468,17.503,11563,0
2017-07-26,17.542,17.721,17.509,17.719,19358,0
2017-07-27,17.719,17.758,17.631,17.748,14478,0
2017-07-28,17.758,17.876,17.758,17.876,14389,0
2017-07-31,17.876,17.964,17.856,17.964,19112,0
2017-08-01,17.974,17.993,17.778,17.856,15808,0
2017-08-02,17.876,17.973,17.837,17.876,11179,0
2017-08-03,17.837,18.22,17.826,17.876,25520,0
2017-08-04,17.914,17.915,17.797,17.797,8195,0
2017-08-07,17.915,17.925,17.847,17.915,8235,0
2017-08-08,17.906,17.915,17.808,17.808,7919,0
2017-08-09,17.994,17.994,17.513,17.611,25511,0
2017-08-10,17.601,17.66,17.336,17.336,20016,0
2017-08-11,17.336,18.23,17.336,17.896,39025,0
2017-08-14,17.925,18.269,17.925,18.2,38455,0
2017-08-15,18.19,18.21,17.925,17.935,41972,0
2017-08-16,17.945,18.249,17.945,18.249,34437,0
2017-08-17,18.23,18.456,18.122,18.367,40699,0
2017-08-18,18.406,18.465,18.181,18.456,33260,0
2017-08-21,18.416,18.456,18.308,18.456,39172,0
2017-08-22,18.446,18.456,18.318,18.318,53703,0
2017-08-23,18.397,18.514,18.317,18.514,26186,0
2017-08-24,18.465,18.485,18.397,18.397,14139,0
2017-08-25,18.446,18.446,18.426,18.426,8543,0
2017-08-28,18.426,18.435,18.377,18.387,9559,0
2017-08-29,18.318,18.328,18.023,18.033,37958,0
2017-08-30,18.122,18.22,18.082,18.22,12809,0
2017-08-31,18.19,18.289,18.112,18.161,15610,0
2017-09-01,18.249,18.253,18.161,18.171,8190,0
2017-09-05,18.161,18.195,18.122,18.171,12652,0
2017-09-06,18.171,18.249,18.171,18.21,9539,0
2017-09-07,18.318,18.318,18.155,18.21,14001,0
2017-09-08,18.15,18.21,18.03,18.05,23006,0
2017-09-11,18.07,18.23,18.07,18.12,10385,0
2017-09-12,18.16,18.23,18.13,18.13,12662,0
2017-09-13,18.13,18.25,18.06,18.11,16577,0
2017-09-14,18.15,18.15,18.09,18.11,9482,0
2017-09-15,18.13,18.2,18.07,18.07,19346,0
2017-09-18,18.1,18.2,18.0372,18.08,17816,0
2017-09-19,18.09,18.1399,18.0501,18.08,12136,0
2017-09-20,18.1,18.18,18.01,18.02,22838,0
2017-09-21,18.09,18.09,17.9,17.9093,15477,0
2017-09-22,17.94,18.1,17.94,18.1,12637,0
2017-09-25,18.09,18.16,18.036,18.16,17053,0
2017-09-26,18.19,18.19,18.0659,18.09,20862,0
2017-09-27,18.1,18.19,18.05,18.13,22946,0
2017-09-28,18.14,18.21,18.06,18.21,13177,0
2017-09-29,18.33,18.33,18.09,18.127,18570,0
2017-10-02,18.28,18.28,18.12,18.28,31031,0
2017-10-03,18.29,18.29,18.11,18.22,17881,0
2017-10-04,18.23,18.23,18,18.11,17648,0
2017-10-05,18.07,18.21,18.07,18.12,20358,0
2017-10-06,18.11,18.12,18.04,18.12,12695,0
2017-10-09,18.07,18.12,18.05,18.08,8453,0
2017-10-10,18.15,18.2,18.09,18.2,8706,0
2017-10-11,18.22,18.22,18.05,18.13,23333,0
2017-10-12,18.12,18.23,18.1,18.16,12429,0
2017-10-13,18.16,18.46,18.08,18.11,10517,0
2017-10-16,18.08,18.1,18.0705,18.08,6431,0
2017-10-17,18.15,18.15,18.0957,18.14,3572,0
2017-10-18,18.13,18.1385,18.01,18.07,15608,0
2017-10-19,18.1,18.12,18.023,18.12,5767,0
2017-10-20,18.1,18.1,18.0101,18.05,7244,0
2017-10-23,18,18.07,17.85,17.86,34230,0
2017-10-24,17.95,18.09,17.85,18.01,15883,0
2017-10-25,17.95,17.95,17.88,17.94,9740,0
2017-10-26,17.93,17.95,17.9,17.9,7035,0
2017-10-27,17.89,17.9,17.82,17.82,6791,0
2017-10-30,17.79,17.86,17.79,17.84,7639,0
2017-10-31,17.94,17.94,17.85,17.87,10285,0
2017-11-01,17.84,17.93,17.8,17.86,17274,0
2017-11-02,17.84,17.98,17.81,17.93,6368,0
2017-11-03,18,18,17.84,17.88,12279,0
2017-11-06,17.83,17.879,17.81,17.83,12300,0
2017-11-07,17.84,17.9189,17.8383,17.89,11182,0
2017-11-08,17.9,17.92,17.83,17.84,24791,0
2017-11-09,17.83,17.83,17.63,17.71,13158,0
2017-11-10,17.8,17.8,17.6,17.69,22941,0
