Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.252,16.252,16.252,16.252,502,0
2005-02-28,16.202,16.236,16.133,16.133,2539,0
2005-03-01,16.202,16.27,16.185,16.211,2371,0
2005-03-02,16.27,16.27,16.27,16.27,502,0
2005-03-03,16.33,16.389,16.33,16.389,1691,0
2005-03-04,16.519,16.519,16.519,16.519,172,0
2005-03-07,16.474,16.474,16.415,16.424,3387,0
2005-03-09,16.424,16.424,16.236,16.33,5920,0
2005-03-10,16.175,16.27,16.175,16.27,338,0
2005-03-11,16.185,16.185,16.125,16.125,677,0
2005-03-15,16.151,16.151,16.151,16.151,338,0
2005-03-16,16.151,16.151,16.151,16.151,502,0
2005-03-17,16.151,16.151,16.151,16.151,502,0
2005-03-21,16.167,16.175,16.167,16.167,1015,0
2005-03-22,16.048,16.048,16.048,16.048,172,0
2005-03-23,15.997,15.997,15.92,15.92,2200,0
2005-03-28,15.826,15.826,15.826,15.826,172,0
2005-03-29,15.716,15.791,15.654,15.698,1691,0
2005-03-30,15.799,15.886,15.799,15.799,1865,0
2005-03-31,15.768,15.768,15.768,15.768,172,0
2005-04-01,15.791,15.791,15.623,15.623,1356,0
2005-04-04,15.706,15.706,15.606,15.606,3214,0
2005-04-05,15.606,15.606,15.246,15.246,3048,0
2005-04-06,15.246,15.297,15.246,15.297,1015,0
2005-04-07,15.246,15.246,15.135,15.135,1865,0
2005-04-08,15.078,15.078,14.837,14.837,3387,0
2005-04-11,14.368,14.512,14.307,14.385,12017,0
2005-04-12,14.307,14.42,14.068,14.076,4741,0
2005-04-13,14.059,14.068,14.018,14.042,3214,0
2005-04-14,14.068,14.068,14.068,14.068,847,0
2005-04-15,13.923,14.129,13.923,14.129,3719,0
2005-04-18,14.249,14.249,14.249,14.249,338,0
2005-04-19,14.333,14.512,14.333,14.479,1186,0
2005-04-20,14.599,14.71,14.512,14.512,4062,0
2005-04-21,14.657,14.76,14.657,14.76,2031,0
2005-04-22,14.837,14.948,14.573,14.684,2539,0
2005-04-25,14.853,14.923,14.777,14.923,502,0
2005-04-26,15.008,15.535,14.948,14.948,15907,0
2005-04-27,14.948,15.069,14.948,14.948,1015,0
2005-04-28,14.837,14.939,14.801,14.939,1520,0
2005-05-03,14.939,15.008,14.837,15.008,6600,0
2005-05-04,15.094,15.151,15.008,15.069,4570,0
2005-05-05,14.948,15.246,14.948,15.246,2709,0
2005-05-06,15.323,15.323,15.313,15.313,502,0
2005-05-09,15.374,15.374,15.374,15.374,502,0
2005-05-10,15.331,15.331,15.246,15.246,1015,0
2005-05-11,15.357,15.357,15.246,15.246,1015,0
2005-05-12,15.246,15.246,15.237,15.237,1691,0
2005-05-13,15.187,15.187,15.135,15.135,1520,0
2005-05-16,15.246,15.246,15.069,15.069,677,0
2005-05-17,14.948,14.982,14.811,14.853,2709,0
2005-05-18,14.777,14.948,14.718,14.801,9308,0
2005-05-19,14.794,14.794,14.42,14.42,4062,0
2005-05-20,14.274,14.281,14.274,14.281,338,0
2005-05-23,14.281,14.281,14.281,14.281,338,0
2005-05-24,14.426,14.426,14.281,14.281,1015,0
2005-05-25,14.289,14.333,14.289,14.333,502,0
2005-05-26,14.479,14.605,14.42,14.426,5248,0
2005-05-27,14.479,14.479,14.479,14.479,338,0
2005-06-01,14.565,14.648,14.565,14.648,2031,0
2005-06-02,14.648,14.648,14.462,14.648,1520,0
2005-06-03,14.538,14.538,14.538,14.538,338,0
2005-06-06,14.479,14.479,14.479,14.479,1691,0
2005-06-07,14.452,14.479,14.41,14.479,4570,0
2005-06-08,14.385,14.385,14.274,14.274,3719,0
2005-06-10,14.307,14.479,14.307,14.479,1865,0
2005-06-14,14.479,14.479,14.479,14.479,1691,0
2005-06-15,14.479,14.479,14.462,14.462,1015,0
2005-06-16,14.462,14.462,14.368,14.462,2371,0
2005-06-17,14.479,14.479,14.479,14.479,172,0
2005-06-20,14.462,14.462,14.462,14.462,172,0
2005-06-21,14.393,14.479,14.368,14.368,2371,0
2005-06-23,14.42,14.42,14.42,14.42,847,0
2005-06-24,14.41,14.479,14.368,14.393,3048,0
2005-06-27,14.393,14.452,14.393,14.452,338,0
2005-06-30,14.393,14.393,14.368,14.368,6767,0
2005-07-01,14.213,14.368,14.213,14.368,4398,0
2005-07-05,14.281,14.333,14.281,14.333,1015,0
2005-07-06,14.333,14.333,14.333,14.333,172,0
2005-07-07,14.333,14.47,14.316,14.47,3214,0
2005-07-08,14.479,14.479,14.47,14.479,3214,0
2005-07-11,14.452,14.479,14.368,14.368,2031,0
2005-07-12,14.42,14.452,14.42,14.452,502,0
2005-07-13,14.42,14.42,14.42,14.42,338,0
2005-07-14,14.452,14.528,14.452,14.479,10490,0
2005-07-15,14.479,14.538,14.479,14.538,502,0
2005-07-18,14.538,14.948,14.538,14.718,6938,0
2005-07-19,14.948,15.17,14.948,15.125,7109,0
2005-07-20,15.187,15.357,15.187,15.297,2539,0
2005-07-21,15.297,15.535,15.297,15.535,11338,0
2005-07-22,15.562,15.716,15.562,15.716,2709,0
2005-07-25,15.716,15.716,15.679,15.698,2709,0
2005-07-26,15.751,16.065,15.751,16.065,7278,0
2005-07-27,16.125,16.262,16.055,16.125,3387,0
2005-07-28,16.161,16.287,16.133,16.133,3847,0
2005-08-01,16.252,16.38,16.252,16.339,2460,0
2005-08-02,16.38,16.501,16.38,16.465,1851,0
2005-08-03,16.465,16.465,16.465,16.465,1851,0
2005-08-04,16.439,16.474,16.439,16.474,1076,0
2005-08-05,16.501,16.51,16.501,16.51,1851,0
2005-08-08,17.541,17.559,17.09,17.157,26152,0
2005-08-09,17.287,17.287,17.287,17.287,923,0
2005-08-10,17.165,17.328,17.165,17.328,4310,0
2005-08-11,17.328,17.576,17.328,17.414,6767,0
2005-08-12,17.474,17.474,17.422,17.422,5384,0
2005-08-15,17.414,17.446,17.414,17.446,923,0
2005-08-16,17.541,17.634,17.541,17.634,2153,0
2005-08-17,17.474,18.052,17.474,18.052,3230,0
2005-08-18,18.052,18.445,18.052,18.445,3230,0
2005-08-19,18.445,19.024,18.41,19.024,8156,0
2005-08-22,18.989,18.989,18.828,18.89,6305,0
2005-08-23,18.828,18.828,18.796,18.82,3078,0
2005-08-24,18.71,18.718,18.71,18.718,621,0
2005-08-25,18.702,18.702,18.505,18.651,1230,0
2005-08-26,18.651,18.694,18.608,18.694,2460,0
2005-08-29,18.539,18.694,18.539,18.694,768,0
2005-08-30,18.539,18.539,18.482,18.482,2614,0
2005-08-31,18.41,18.41,18.41,18.41,158,0
2005-09-01,18.377,18.482,18.377,18.482,1386,0
2005-09-02,18.482,18.702,18.482,18.582,1230,0
2005-09-06,18.482,18.482,18.482,18.482,462,0
2005-09-08,18.319,18.42,18.284,18.42,923,0
2005-09-09,18.157,18.157,18.052,18.052,1386,0
2005-09-12,18.052,18.052,17.992,18.052,1851,0
2005-09-13,18.122,18.122,18.086,18.086,1539,0
2005-09-15,17.992,18.284,17.925,18.284,2460,0
2005-09-16,18.284,18.284,18.284,18.284,158,0
2005-09-19,18.377,21.116,18.377,20.245,14461,0
2005-09-20,19.99,20.092,19.41,20.092,2309,0
2005-09-21,20.187,22.413,20.187,22.413,9539,0
2005-09-22,22.25,22.25,19.666,20.21,8001,0
2005-09-23,19.666,19.666,19.348,19.605,2309,0
2005-09-27,19.699,19.829,19.666,19.666,768,0
2005-09-29,19.666,19.666,19.666,19.666,462,0
2005-09-30,19.539,19.605,19.539,19.605,768,0
2005-10-03,19.478,19.539,19.348,19.539,4310,0
2005-10-04,19.444,19.539,19.444,19.478,923,0
2005-10-05,19.376,19.376,19.376,19.376,1076,0
2005-10-06,19.478,19.478,19.41,19.41,2924,0
2005-10-07,19.348,19.348,18.718,18.718,5384,0
2005-10-10,18.086,18.13,18.086,18.13,3691,0
2005-10-11,18.122,18.122,17.932,18.052,7078,0
2005-10-12,17.992,17.992,17.787,17.992,6924,0
2005-10-13,17.908,17.917,17.738,17.899,1851,0
2005-10-14,17.925,18.03,17.925,18.03,768,0
2005-10-17,18.052,18.18,18.052,18.18,1230,0
2005-10-18,18.214,18.249,18.214,18.249,303,0
2005-10-19,18.319,18.319,18.319,18.319,158,0
2005-10-20,18.377,18.377,18.326,18.369,768,0
2005-10-21,18.41,18.41,18.41,18.41,158,0
2005-10-24,18.482,18.482,18.482,18.482,158,0
2005-10-25,18.539,18.539,18.284,18.284,2768,0
2005-10-27,18.214,18.214,18.214,18.214,303,0
2005-10-28,18.214,18.214,18.214,18.214,1539,0
2005-10-31,17.992,17.992,17.899,17.899,10921,0
2005-11-01,17.796,17.796,17.541,17.541,3230,0
2005-11-02,17.446,17.857,17.422,17.549,3078,0
2005-11-03,17.465,17.723,17.465,17.668,8461,0
2005-11-04,17.668,17.668,17.668,17.668,19383,0
2005-11-07,17.839,17.839,17.796,17.796,1076,0
2005-11-08,17.875,17.875,17.875,17.875,1230,0
2005-11-09,17.875,17.894,17.875,17.894,923,0
2005-11-10,17.894,17.894,17.894,17.894,621,0
2005-11-11,17.894,17.894,17.894,17.894,768,0
2005-11-15,17.738,17.738,17.634,17.634,2768,0
2005-11-16,17.634,17.705,17.634,17.705,621,0
2005-11-17,17.723,17.738,17.642,17.738,1539,0
2005-11-18,17.668,17.762,17.668,17.677,1539,0
2005-11-21,17.686,17.686,17.251,17.345,11078,0
2005-11-22,17.397,17.465,17.345,17.465,2614,0
2005-11-23,17.397,17.499,17.397,17.499,462,0
2005-11-25,17.585,17.585,17.585,17.585,158,0
2005-11-28,17.414,17.414,17.414,17.414,158,0
2005-11-30,17.336,17.336,17.336,17.336,158,0
2005-12-02,17.328,17.336,17.328,17.336,462,0
2005-12-05,17.287,17.287,17.287,17.287,303,0
2005-12-06,17.372,17.705,17.287,17.287,9997,0
2005-12-07,17.481,17.481,17.481,17.481,768,0
2005-12-08,17.559,17.559,17.559,17.559,462,0
2005-12-09,17.559,17.559,17.559,17.559,158,0
2005-12-12,17.446,17.446,17.446,17.446,158,0
2005-12-14,17.446,18.745,17.446,17.714,19077,0
2005-12-15,17.585,17.634,17.516,17.634,10153,0
2005-12-16,17.446,17.446,17.446,17.446,303,0
2005-12-19,17.319,17.446,16.867,17.446,7078,0
2005-12-20,17.294,17.354,17.294,17.354,1851,0
2005-12-21,17.319,17.319,17.319,17.319,1539,0
2005-12-22,17.287,17.397,17.287,17.397,2000,0
2005-12-23,17.405,17.405,17.405,17.405,6150,0
2005-12-27,17.363,17.363,17.363,17.363,621,0
2005-12-28,17.446,17.446,17.287,17.287,8001,0
2005-12-29,17.294,17.446,17.294,17.446,462,0
2005-12-30,17.446,17.446,17.446,17.446,768,0
2006-01-03,17.439,17.439,17.397,17.422,4310,0
2006-01-04,17.446,17.446,17.354,17.422,6614,0
2006-01-05,17.38,17.389,17.354,17.389,2309,0
2006-01-06,17.397,17.397,17.354,17.354,1851,0
2006-01-09,17.389,17.397,17.354,17.397,2924,0
2006-01-10,17.397,17.397,17.389,17.389,6150,0
2006-01-11,17.354,17.397,17.354,17.397,4461,0
2006-01-12,17.499,17.499,17.446,17.446,5540,0
2006-01-13,17.446,17.446,17.446,17.446,158,0
2006-01-17,17.446,17.474,17.446,17.474,1851,0
2006-01-18,17.474,17.608,17.446,17.446,7845,0
2006-01-19,17.541,17.585,17.541,17.585,1691,0
2006-01-23,17.446,17.446,17.446,17.446,768,0
2006-01-24,17.608,17.608,17.191,17.191,10770,0
2006-01-25,17.319,17.446,17.319,17.446,1076,0
2006-01-26,17.585,17.608,17.585,17.608,2309,0
2006-01-30,17.608,17.714,17.608,17.714,9997,0
2006-01-31,17.738,17.762,17.738,17.762,621,0
2006-02-01,17.771,18.941,17.771,18.41,5384,0
2006-02-02,17.124,17.771,16.969,17.771,22001,0
2006-02-03,17.608,17.762,17.389,17.677,29075,0
2006-02-06,17.771,17.771,17.455,17.771,3387,0
2006-02-07,17.899,17.899,17.714,17.804,3078,0
2006-02-08,18.039,18.166,17.705,17.762,1539,0
2006-02-09,18.094,18.094,18.094,18.094,303,0
2006-02-10,18.292,18.292,18.094,18.094,923,0
2006-02-13,18.352,18.352,18.094,18.223,6463,0
2006-02-14,18.352,18.352,17.642,17.804,6002,0
2006-02-15,17.839,17.839,17.839,17.839,158,0
2006-02-16,17.899,17.899,17.839,17.839,303,0
2006-02-17,17.771,17.771,17.771,17.771,303,0
2006-02-21,17.899,17.917,17.771,17.771,5540,0
2006-02-22,17.932,17.932,17.932,17.932,158,0
2006-02-23,17.714,17.932,17.714,17.771,1851,0
2006-02-24,17.771,17.779,17.771,17.771,2153,0
2006-02-27,17.677,17.677,17.677,17.677,462,0
2006-03-01,17.714,17.714,17.714,17.714,621,0
2006-03-02,17.714,17.822,17.714,17.822,768,0
2006-03-03,17.771,17.83,17.714,17.714,923,0
2006-03-06,17.714,17.714,17.714,17.714,462,0
2006-03-07,17.714,17.714,17.677,17.677,1539,0
2006-03-08,17.804,17.804,17.714,17.714,2768,0
2006-03-09,17.677,17.839,17.677,17.839,1386,0
2006-03-15,17.875,17.875,17.839,17.839,4153,0
2006-03-16,17.771,18.06,17.762,18.06,1076,0
2006-03-17,18.06,18.06,18.06,18.06,1230,0
2006-03-21,17.932,17.932,17.932,17.932,303,0
2006-03-22,17.65,17.696,17.642,17.696,3387,0
2006-03-23,17.899,17.899,17.899,17.899,158,0
2006-03-24,17.839,17.839,17.738,17.779,4770,0
2006-03-27,17.899,18.094,17.899,18.094,1851,0
2006-03-28,18.166,18.42,18.166,18.42,2000,0
2006-03-29,18.292,18.292,18.292,18.292,768,0
2006-03-30,18.13,18.42,18.13,18.326,19841,0
2006-03-31,18.491,18.515,18.491,18.515,3847,0
2006-04-03,18.71,19.07,18.491,18.745,3847,0
2006-04-04,18.736,19.539,18.736,19.393,2000,0
2006-04-05,19.233,19.683,19.233,19.393,1386,0
2006-04-06,19.642,19.642,18.779,19.393,5689,0
2006-04-07,19.255,19.324,19.103,19.324,923,0
2006-04-10,18.999,18.999,18.999,18.999,462,0
2006-04-11,18.871,18.871,18.745,18.745,1386,0
2006-04-12,18.745,18.745,18.548,18.548,768,0
2006-04-13,18.582,18.582,18.582,18.582,158,0
2006-04-17,18.643,18.804,18.582,18.804,4922,0
2006-04-18,18.789,18.909,18.789,18.871,621,0
2006-04-19,18.909,18.909,18.804,18.804,1691,0
2006-04-20,18.789,18.853,18.789,18.853,1230,0
2006-04-21,18.871,18.915,18.853,18.853,923,0
2006-04-24,19.384,19.384,18.804,18.999,1539,0
2006-04-25,19.255,20.355,19.255,20.355,5384,0
2006-04-26,20.483,20.844,20.483,20.483,4922,0
2006-04-27,20.435,20.435,20.134,20.134,1386,0
2006-04-28,20.04,20.04,19.871,20.031,2614,0
2006-05-01,19.846,19.846,19.393,19.444,2924,0
2006-05-02,19.605,19.871,19.52,19.52,1539,0
2006-05-03,19.393,19.393,18.617,18.745,2768,0
2006-05-04,18.677,18.745,18.42,18.491,49227,0
2006-05-05,18.82,19.255,18.82,19.033,11078,0
2006-05-08,19.196,19.42,19.196,19.42,1076,0
2006-05-09,19.233,19.233,19.233,19.233,462,0
2006-05-10,19.07,19.07,18.745,18.811,5689,0
2006-05-11,18.975,19.061,18.727,18.745,45071,0
2006-05-12,18.804,18.804,18.429,18.429,12923,0
2006-05-15,18.651,18.727,18.361,18.429,4922,0
2006-05-16,18.582,18.582,18.42,18.454,18770,0
2006-05-17,18.582,18.582,18.292,18.31,1230,0
2006-05-18,18.276,18.574,18.276,18.454,923,0
2006-05-19,18.582,18.745,18.515,18.515,3230,0
2006-05-22,18.259,18.31,18.259,18.31,3078,0
2006-05-23,18.429,18.438,18.429,18.438,303,0
2006-05-24,18.24,18.24,18.24,18.24,158,0
2006-05-25,18.189,18.31,18.174,18.174,2309,0
2006-05-26,18.094,18.42,17.839,18.302,13077,0
2006-05-30,18.42,18.42,18.259,18.259,8309,0
2006-05-31,18.259,18.259,18.113,18.113,1851,0
2006-06-01,18.352,18.491,18.352,18.491,768,0
2006-06-05,18.677,18.677,18.292,18.643,2460,0
2006-06-06,18.445,18.574,18.445,18.574,462,0
2006-06-07,18.292,18.292,18.292,18.292,158,0
2006-06-08,18.223,18.223,18.223,18.223,621,0
2006-06-09,18.539,18.539,18.42,18.42,621,0
2006-06-12,18.548,19.07,18.548,19.07,2153,0
2006-06-13,19.255,20.076,19.255,19.393,7695,0
2006-06-14,19.488,19.683,19.488,19.52,462,0
2006-06-15,19.651,19.651,19.393,19.393,3230,0
2006-06-16,19.393,19.633,19.233,19.393,5844,0
2006-06-19,19.255,19.255,19.07,19.07,923,0
2006-06-21,18.909,19.07,18.909,19.07,1386,0
2006-06-22,18.948,19.205,18.948,19.205,768,0
2006-06-23,19.291,19.308,19.128,19.308,621,0
2006-06-26,19.324,19.324,18.957,18.957,3387,0
2006-06-27,19.128,19.255,19.128,19.255,462,0
2006-06-28,19.357,19.393,19.196,19.196,4615,0
2006-06-29,19.393,19.52,19.393,19.52,923,0
2006-06-30,19.255,19.52,19.255,19.52,3538,0
2006-07-03,19.633,19.633,19.633,19.633,1076,0
2006-07-05,19.642,19.642,19.642,19.642,303,0
2006-07-06,19.393,19.393,19.393,19.393,462,0
2006-07-07,19.255,19.255,19.135,19.135,768,0
2006-07-10,18.999,18.999,18.915,18.915,462,0
2006-07-11,19.095,19.095,18.871,18.871,303,0
2006-07-12,18.804,18.836,18.804,18.836,462,0
2006-07-13,18.89,19.223,18.89,18.999,4461,0
2006-07-14,18.909,18.966,18.804,18.862,2768,0
2006-07-17,18.845,18.845,18.438,18.454,2768,0
2006-07-18,18.42,18.42,18.42,18.42,5231,0
2006-07-19,18.352,18.352,18.094,18.189,4310,0
2006-07-20,18.189,18.344,18.189,18.344,768,0
2006-07-21,18.223,18.344,18.166,18.344,1076,0
2006-07-24,18.094,18.166,18.094,18.166,3847,0
2006-07-25,18.326,18.643,18.223,18.643,9078,0
2006-07-26,18.871,18.871,18.871,18.871,158,0
2006-07-27,18.745,18.745,18.745,18.745,621,0
2006-07-28,18.745,18.909,18.745,18.909,2153,0
2006-07-31,18.779,18.89,18.779,18.89,1076,0
2006-08-01,19.112,19.651,19.112,19.45,3387,0
2006-08-02,19.478,19.768,19.3,19.3,4922,0
2006-08-03,18.941,19.017,18.909,19.017,8921,0
2006-08-08,19.233,19.233,19.07,19.07,3538,0
2006-08-09,19.079,19.188,19.07,19.07,2614,0
2006-08-10,19.07,19.07,18.966,18.966,303,0
2006-08-11,18.966,19.255,18.966,18.966,1691,0
2006-08-16,19.07,19.07,19.07,19.07,158,0
2006-08-17,19.07,19.45,19.07,19.317,6463,0
2006-08-21,19.103,19.103,19.07,19.07,4770,0
2006-08-22,19.128,19.393,19.128,19.317,2000,0
2006-08-23,19.3,19.742,19.3,19.742,54765,0
2006-08-24,19.904,19.904,19.708,19.708,8309,0
2006-08-25,19.871,19.871,19.708,19.821,2153,0
2006-08-28,19.839,19.855,19.821,19.855,1691,0
2006-08-29,19.871,19.871,19.871,19.871,621,0
2006-08-30,19.871,19.871,19.871,19.871,462,0
2006-08-31,19.871,20.031,19.871,20.031,4922,0
2006-09-01,19.871,19.871,19.708,19.708,3538,0
2006-09-05,19.871,19.871,19.871,19.871,1539,0
2006-09-06,19.708,19.904,19.708,19.904,2153,0
2006-09-07,20.031,20.134,19.904,19.904,4461,0
2006-09-11,20.031,20.031,19.881,19.888,1691,0
2006-09-12,20.193,20.193,20.031,20.031,303,0
2006-09-13,19.904,19.904,19.904,19.904,621,0
2006-09-14,20.297,20.426,20.297,20.297,2000,0
2006-09-15,20.459,21.653,20.459,21.491,5231,0
2006-09-18,20.844,21.072,20.698,20.698,2153,0
2006-09-19,20.861,21.525,20.861,21.364,2614,0
2006-09-20,21.201,21.372,20.604,20.698,2614,0
2006-09-21,20.936,21.405,20.936,21.006,1076,0
2006-09-22,21.157,21.636,21.072,21.072,4461,0
2006-09-25,21.33,21.978,21.33,21.653,3078,0
2006-09-26,21.817,21.817,21.817,21.817,303,0
2006-09-27,21.782,21.782,21.458,21.458,2000,0
2006-09-28,21.644,21.644,21.636,21.636,462,0
2006-10-02,21.491,21.653,21.33,21.653,3078,0
2006-10-03,21.653,21.653,21.619,21.619,303,0
2006-10-05,21.458,21.458,20.435,20.435,6924,0
2006-10-06,20.435,20.682,20.435,20.595,1230,0
2006-10-09,20.426,20.435,20.297,20.297,1851,0
2006-10-10,20.426,20.426,20.426,20.426,158,0
2006-10-12,20.588,20.715,20.588,20.715,1386,0
2006-10-13,21.065,21.33,21.065,21.311,2924,0
2006-10-16,21.33,21.473,21.33,21.381,2924,0
2006-10-17,21.465,21.465,21.413,21.413,1851,0
2006-10-18,21.578,21.578,21.465,21.465,1539,0
2006-10-19,21.372,21.603,21.372,21.603,768,0
2006-10-20,21.491,21.491,21.423,21.423,621,0
2006-10-23,21.339,21.339,21.268,21.33,2153,0
2006-10-24,21.388,21.791,21.381,21.791,1967,0
2006-10-25,21.953,21.953,21.824,21.824,488,0
2006-10-26,22.217,23.827,22.147,23.207,11078,0
2006-10-27,23.266,23.385,23.164,23.164,2340,0
2006-10-30,23.06,23.06,22.857,22.865,2953,0
2006-10-31,22.744,22.897,22.744,22.889,738,0
2006-11-01,22.703,22.703,21.936,21.943,3936,0
2006-11-02,21.824,22.055,21.465,21.465,3936,0
2006-11-03,21.465,21.953,21.465,21.953,3818,0
2006-11-06,22.012,22.097,21.857,22.097,373,0
2006-11-07,22.139,22.626,22.139,22.583,1851,0
2006-11-08,22.497,22.497,21.841,22.276,3322,0
2006-11-09,22.38,22.659,22.38,22.659,738,0
2006-11-10,22.744,23.827,22.744,23.793,7629,0
2006-11-13,23.64,23.793,23.64,23.793,1721,0
2006-11-14,23.827,23.827,23.827,23.827,131,0
2006-11-16,23.473,23.827,23.473,23.827,1475,0
2006-11-20,23.65,23.65,23.473,23.473,1356,0
2006-11-21,23.657,23.752,23.633,23.633,19196,0
2006-11-22,23.64,23.64,23.64,23.64,738,0
2006-11-24,23.914,24.197,23.914,24.197,488,0
2006-11-27,24.239,24.239,24.239,24.239,131,0
2006-11-28,24.079,24.079,23.992,23.992,1230,0
2006-12-01,23.983,23.983,23.983,23.983,131,0
2006-12-04,23.898,23.992,23.898,23.898,1230,0
2006-12-05,23.956,24.033,23.923,24.025,1108,0
2006-12-06,24.07,24.281,24.033,24.281,5414,0
2006-12-07,24.392,24.392,24.189,24.189,488,0
2006-12-08,24.317,24.317,24.153,24.153,12552,0
2006-12-11,24.221,24.443,24.221,24.247,1230,0
2006-12-12,23.946,23.946,23.946,23.946,488,0
2006-12-13,24.093,24.666,24.093,24.513,3569,0
2006-12-14,24.742,24.742,24.742,24.742,245,0
2006-12-15,24.828,24.828,24.75,24.75,373,0
2006-12-18,26.037,26.526,25.655,25.886,11322,0
2006-12-19,25.928,26.243,25.441,25.492,6647,0
2006-12-20,25.441,25.877,25.441,25.877,3078,0
2006-12-21,25.877,26.082,25.877,26.022,2340,0
2006-12-22,26.037,26.082,26.037,26.082,1475,0
2006-12-26,26.099,26.099,26.082,26.082,1721,0
2006-12-27,25.877,25.877,25.477,25.477,3818,0
2006-12-28,25.485,25.664,25.477,25.492,5540,0
2006-12-29,25.312,25.312,25.099,25.201,1851,0
2007-01-03,24.461,25.065,23.974,24.254,15876,0
2007-01-04,24.254,24.254,23.785,24.247,6277,0
2007-01-05,24.101,24.101,23.666,23.69,3078,0
2007-01-08,23.454,23.531,23.454,23.531,1967,0
2007-01-09,23.531,23.531,23.147,23.147,3569,0
2007-01-10,22.943,23.078,22.943,23.078,15382,0
2007-01-11,23.284,23.657,23.284,23.513,1356,0
2007-01-12,23.736,24.262,23.736,24.262,1602,0
2007-01-16,24.135,24.247,23.513,24.214,6277,0
2007-01-17,24.007,24.007,23.454,23.454,1967,0
2007-01-18,23.454,23.454,23.411,23.437,2095,0
2007-01-19,23.292,23.292,23.292,23.292,18457,0
2007-01-22,23.616,23.718,23.216,23.395,3201,0
2007-01-23,23.188,23.207,23.043,23.207,3818,0
2007-01-24,23.274,23.956,23.274,23.855,5291,0
2007-01-25,24.001,24.001,23.779,23.906,5540,0
2007-01-26,23.855,24.06,23.657,23.785,7383,0
2007-01-30,23.81,23.855,23.81,23.855,621,0
2007-01-31,23.779,23.81,23.367,23.367,3201,0
2007-02-01,23.367,23.367,23.367,23.367,131,0
2007-02-02,23.207,23.69,23.207,23.683,1230,0
2007-02-05,23.573,23.779,23.411,23.411,488,0
2007-02-06,23.274,23.573,23.274,23.573,7510,0
2007-02-07,23.531,23.657,23.411,23.411,3445,0
2007-02-08,23.573,23.573,23.411,23.411,5787,0
2007-02-09,23.573,23.666,23.565,23.666,4310,0
2007-02-12,23.573,23.573,23.367,23.367,2586,0
2007-02-13,23.302,23.454,23.292,23.292,3585,0
2007-02-14,23.437,24.221,23.429,23.599,5045,0
2007-02-15,23.728,23.728,23.608,23.718,1475,0
2007-02-16,23.728,23.728,23.454,23.548,5905,0
2007-02-20,23.454,23.454,23.367,23.367,488,0
2007-02-21,23.319,23.319,23.131,23.131,3691,0
2007-02-22,22.641,23.087,22.641,22.848,5660,0
2007-02-23,22.641,22.848,22.641,22.668,4310,0
2007-02-26,22.576,22.761,22.21,22.567,4180,0
2007-02-27,22.641,22.641,22.404,22.404,738,0
2007-02-28,22.413,22.524,22.413,22.497,986,0
2007-03-01,22.413,22.567,22.276,22.567,986,0
2007-03-02,22.429,22.429,22.429,22.429,131,0
2007-03-05,22.318,22.659,22.293,22.558,1475,0
2007-03-06,22.362,22.362,22.235,22.235,488,0
2007-03-07,22.202,22.217,22.081,22.081,3201,0
2007-03-08,22.21,22.576,22.21,22.362,3936,0
2007-03-12,22.081,22.549,22.03,22.549,1602,0
2007-03-13,22.479,22.549,22.404,22.404,3078,0
2007-03-14,22.318,22.318,22.318,22.318,373,0
2007-03-16,22.309,22.429,22.309,22.328,488,0
2007-03-19,22.429,22.429,22.429,22.429,245,0
2007-03-20,22.436,22.436,21.081,21.866,26707,0
2007-03-21,21.757,21.774,21.587,21.774,3936,0
2007-03-22,21.757,22.003,21.757,21.766,2460,0
2007-03-23,21.832,21.985,21.832,21.928,621,0
2007-03-28,21.953,21.953,21.953,21.953,131,0
2007-03-29,21.994,22.081,21.994,22.081,738,0
2007-03-30,21.936,21.936,21.848,21.848,245,0
2007-04-02,21.953,22.185,21.953,22.038,1356,0
2007-04-03,21.875,21.943,21.791,21.943,1108,0
2007-04-04,21.832,21.832,21.832,21.832,131,0
2007-04-05,21.824,21.978,21.757,21.757,7629,0
2007-04-09,21.832,21.969,21.817,21.817,1721,0
2007-04-10,21.798,21.798,21.798,21.798,488,0
2007-04-11,21.817,21.817,21.671,21.671,5540,0
2007-04-12,21.738,21.748,21.595,21.595,738,0
2007-04-13,21.757,21.832,21.671,21.817,10338,0
2007-04-17,21.636,21.817,21.636,21.817,1108,0
2007-04-19,21.817,22.038,21.713,21.817,3569,0
2007-04-20,21.757,21.757,21.636,21.636,245,0
2007-04-24,21.671,21.671,21.55,21.662,7753,0
2007-04-25,21.595,21.671,21.508,21.508,1721,0
2007-04-26,21.508,21.508,21.508,21.508,131,0
2007-04-27,21.671,21.671,21.671,21.671,245,0
2007-04-30,21.671,21.671,21.595,21.595,245,0
2007-05-01,21.671,21.729,21.595,21.595,6150,0
2007-05-02,21.636,21.636,20.912,20.945,3936,0
2007-05-03,21.025,21.364,20.527,21.143,7753,0
2007-05-04,21.261,21.261,21.261,21.261,245,0
2007-05-07,21.175,21.175,20.792,20.801,1602,0
2007-05-08,20.929,20.929,20.492,20.492,865,0
2007-05-09,20.219,20.219,20.008,20.008,1108,0
2007-05-10,19.99,20.219,19.99,20.219,6647,0
2007-05-11,20.219,20.219,19.812,20.134,3569,0
2007-05-14,19.691,19.699,18.871,19.087,10954,0
2007-05-15,19.043,19.66,19.043,19.554,2831,0
2007-05-16,19.554,19.691,19.554,19.554,1108,0
2007-05-17,19.675,20.467,19.588,20.459,7629,0
2007-05-18,20.338,20.827,20.219,20.381,4678,0
2007-05-21,20.426,20.426,20.306,20.306,488,0
2007-05-22,20.264,20.264,20.264,20.264,131,0
2007-05-23,20.381,20.715,20.313,20.581,1602,0
2007-05-24,20.715,20.715,20.62,20.62,986,0
2007-05-29,20.674,20.674,20.543,20.562,1230,0
2007-05-30,20.219,20.418,20.219,20.297,1475,0
2007-05-31,20.219,20.219,20.219,20.219,245,0
2007-06-01,20.219,20.219,20.219,20.219,131,0
2007-06-04,20.219,20.219,19.812,19.812,1356,0
2007-06-05,19.733,19.733,19.614,19.614,621,0
2007-06-06,19.614,19.895,19.614,19.614,2460,0
2007-06-07,19.93,20.21,19.93,20.076,1475,0
2007-06-08,20.21,20.219,20.21,20.219,245,0
2007-06-12,20.058,20.179,20.058,20.179,373,0
2007-06-13,20.203,20.203,20.083,20.179,621,0
2007-06-18,20.219,20.219,20.187,20.187,3569,0
2007-06-19,20.187,20.187,20.187,20.187,131,0
2007-06-20,20.289,20.289,20.187,20.187,738,0
2007-06-21,20.255,20.272,20.255,20.264,865,0
2007-06-26,20.338,20.338,20.092,20.092,1602,0
2007-06-27,19.904,19.904,19.904,19.904,1230,0
2007-06-28,19.855,19.855,19.562,19.571,1356,0
2007-06-29,19.562,20.363,19.291,19.291,6892,0
2007-07-02,19.161,19.264,19.103,19.103,1602,0
2007-07-03,19.043,19.614,18.924,19.291,4430,0
2007-07-05,19.488,19.488,19.128,19.128,986,0
2007-07-06,18.999,19.017,18.966,18.966,373,0
2007-07-09,18.966,18.966,18.565,18.565,2953,0
2007-07-10,18.77,19.169,18.77,19.161,4802,0
2007-07-11,19.282,19.282,18.881,18.881,488,0
2007-07-12,18.598,19.128,18.598,19.007,2709,0
2007-07-13,18.804,20.289,18.685,20.289,5414,0
2007-07-16,20.161,20.98,20.014,20.782,5540,0
2007-07-17,20.836,21.465,20.715,21.185,13540,0
2007-07-18,21.107,21.185,20.715,20.836,3078,0
2007-07-19,20.997,24.262,19.948,20.535,9601,0
2007-07-20,20.665,20.731,19.829,20.4,4430,0
2007-07-23,20.581,20.74,20.4,20.4,4678,0
2007-07-24,20.297,20.381,19.666,19.666,1602,0
2007-07-25,19.614,19.651,18.999,19.12,3569,0
2007-07-26,19.205,20.63,19.205,20.014,13046,0
2007-07-27,20.092,20.179,19.863,19.863,5291,0
2007-07-30,20.179,20.179,20.179,20.179,373,0
2007-07-31,20.179,20.527,20.179,20.492,9107,0
2007-08-01,20.492,20.519,20.381,20.381,2709,0
2007-08-02,20.452,20.452,19.691,19.812,2217,0
2007-08-03,19.776,19.812,19.776,19.802,1851,0
2007-08-06,19.812,19.812,19.596,19.675,621,0
2007-08-07,19.812,19.812,19.488,19.488,488,0
2007-08-08,19.596,19.812,19.393,19.812,2831,0
2007-08-09,19.742,19.812,19.614,19.623,1108,0
2007-08-10,19.41,19.614,18.197,18.804,7383,0
2007-08-13,18.76,19.017,18.76,18.853,17230,0
2007-08-14,18.779,18.779,18.166,18.276,2709,0
2007-08-15,18.276,18.276,17.608,17.668,12678,0
2007-08-16,17.958,17.958,16.783,17.141,7015,0
2007-08-17,17.302,18.077,17.302,17.917,1230,0
2007-08-20,18.197,18.634,18.077,18.482,2095,0
2007-08-21,18.598,18.598,18.598,18.598,1108,0
2007-08-22,18.718,18.853,18.718,18.853,373,0
2007-08-23,18.899,19.651,18.899,19.651,1230,0
2007-08-24,19.488,19.488,19.488,19.488,131,0
2007-08-27,19.529,19.529,19.529,19.529,245,0
2007-08-28,19.776,19.776,19.3,19.366,2095,0
2007-08-30,19.529,19.768,19.41,19.459,1602,0
2007-08-31,19.691,19.776,19.691,19.776,738,0
2007-09-04,19.733,19.733,19.691,19.691,373,0
2007-09-05,19.496,19.496,19.496,19.496,373,0
2007-09-06,19.45,19.45,19.45,19.45,1230,0
2007-09-07,19.529,19.614,19.529,19.614,1230,0
2007-09-10,19.529,19.529,19.348,19.348,3201,0
2007-09-12,19.142,19.324,19.142,19.223,488,0
2007-09-13,19.324,19.496,18.999,18.999,3691,0
2007-09-14,18.924,18.924,18.718,18.718,2340,0
2007-09-17,18.598,18.598,18.598,18.598,131,0
2007-09-18,18.598,18.643,18.598,18.643,865,0
2007-09-19,18.853,18.909,18.668,18.909,1174,0
2007-09-20,18.909,19.588,18.727,19.588,2931,0
2007-09-21,19.529,19.812,19.529,19.812,1408,0
2007-09-24,19.829,19.871,19.699,19.708,5510,0
2007-09-25,19.742,19.742,19.605,19.605,1878,0
2007-09-26,19.675,19.675,19.675,19.675,234,0
2007-09-27,19.488,19.488,19.402,19.402,1054,0
2007-09-28,19.444,19.444,19.444,19.444,1174,0
2007-10-01,19.45,19.614,17.83,19.255,11721,0
2007-10-02,19.332,19.332,19.332,19.332,352,0
2007-10-03,19.42,19.42,19.42,19.42,121,0
2007-10-05,19.52,19.614,19.444,19.444,6797,0
2007-10-10,19.66,19.66,19.66,19.66,234,0
2007-10-11,19.459,19.699,19.459,19.699,2460,0
2007-10-12,19.699,19.742,19.699,19.742,2345,0
2007-10-15,19.742,19.742,19.742,19.742,234,0
2007-10-16,19.614,19.614,19.614,19.614,121,0
2007-10-17,19.596,19.596,19.596,19.596,121,0
2007-10-18,19.675,19.691,19.675,19.691,702,0
2007-10-19,19.742,19.742,19.742,19.742,468,0
2007-10-22,19.614,19.614,19.571,19.571,352,0
2007-10-23,19.571,19.683,19.571,19.683,586,0
2007-10-24,19.725,19.904,19.725,19.904,1408,0
2007-10-25,19.974,21.782,19.974,21.782,11601,0
2007-10-26,21.653,21.653,20.338,20.553,5746,0
2007-10-29,21.072,21.098,20.69,20.69,1643,0
2007-10-30,20.715,20.715,20.535,20.715,468,0
2007-10-31,21.006,21.006,20.886,20.903,3401,0
2007-11-01,20.757,20.757,20.757,20.757,234,0
2007-11-02,20.646,21.033,20.014,20.04,6094,0
2007-11-05,19.829,20.355,19.699,19.999,7617,0
2007-11-06,19.881,20.092,19.715,19.888,1643,0
2007-11-07,19.784,20.179,19.614,19.888,23441,0
2007-11-08,19.881,19.881,19.881,19.881,234,0
2007-11-09,20.031,20.125,19.948,20.125,2812,0
2007-11-12,19.871,19.871,19.571,19.571,702,0
2007-11-13,19.784,19.974,19.66,19.66,936,0
2007-11-14,19.888,19.999,19.742,19.742,1054,0
2007-11-15,19.742,19.742,19.742,19.742,121,0
2007-11-19,19.66,19.742,19.588,19.588,5158,0
2007-11-20,19.725,19.725,19.562,19.562,352,0
2007-11-23,19.571,19.846,19.571,19.846,468,0
2007-11-26,19.529,19.683,19.529,19.683,144,0
2007-11-27,19.571,19.571,18.344,18.344,4104,0
2007-11-28,18.302,18.464,18.077,18.18,1643,0
2007-11-29,18.319,18.557,18.319,18.557,820,0
2007-11-30,18.445,18.565,17.966,17.966,1054,0
2007-12-03,17.976,18.344,17.976,18.326,1174,0
2007-12-04,18.13,18.617,18.13,18.608,702,0
2007-12-05,18.259,18.259,18.047,18.259,468,0
2007-12-06,18.361,20.588,18.361,19.699,11721,0
2007-12-07,19.596,19.802,19.596,19.802,352,0
2007-12-10,19.912,20.501,19.912,20.381,3515,0
2007-12-11,20.467,20.467,20.39,20.39,234,0
2007-12-12,20.331,20.418,20.331,20.418,234,0
2007-12-13,20.245,20.435,20.245,20.418,702,0
2007-12-14,20.418,20.418,20.255,20.255,936,0
2007-12-17,20.331,20.331,20.331,20.331,3635,0
2007-12-18,20.418,20.435,20.338,20.338,1756,0
2007-12-19,20.418,20.543,20.348,20.418,18987,0
2007-12-20,20.373,20.418,20.331,20.331,1054,0
2007-12-21,20.338,20.338,20.338,20.338,468,0
2007-12-24,20.373,20.373,20.373,20.373,121,0
2007-12-26,20.245,20.245,20.245,20.245,352,0
2007-12-27,20.076,20.63,17.021,20.331,15001,0
2007-12-28,20.459,20.723,19.45,20.125,27899,0
2007-12-31,19.99,20.203,19.821,19.821,2227,0
2008-01-02,20.117,21.482,19.776,20.058,10784,0
2008-01-03,20.143,20.143,19.776,19.776,2581,0
2008-01-04,19.784,19.784,19.776,19.776,936,0
2008-01-07,19.784,19.784,19.776,19.776,1285,0
2008-01-08,19.776,19.821,19.384,19.562,1408,0
2008-01-09,19.436,19.436,19.233,19.233,586,0
2008-01-10,19.308,19.308,19.308,19.308,518,0
2008-01-11,19.178,19.178,18.82,18.881,2460,0
2008-01-14,18.989,19.308,18.789,18.924,13011,0
2008-01-15,19.017,19.142,18.539,18.853,3749,0
2008-01-16,19.07,19.376,19.07,19.291,3984,0
2008-01-17,19.376,19.863,19.348,19.691,24028,0
2008-01-18,19.733,19.912,19.614,19.651,2460,0
2008-01-22,18.909,19.052,18.811,18.811,1878,0
2008-01-23,18.811,19.061,18.811,18.941,1756,0
2008-01-24,19.095,19.642,19.095,19.42,1408,0
2008-01-28,19.061,19.061,19.052,19.052,1408,0
2008-01-29,19.135,20.348,19.112,20.193,11601,0
2008-01-30,20.161,20.203,19.742,19.742,1643,0
2008-01-31,19.571,19.571,19.478,19.478,1878,0
2008-02-01,19.562,19.562,19.095,19.095,4104,0
2008-02-05,19.095,19.135,19.095,19.135,1054,0
2008-02-06,19.223,19.733,19.223,19.52,15473,0
2008-02-07,19.691,19.863,19.666,19.666,9962,0
2008-02-08,19.605,19.802,19.605,19.651,2112,0
2008-02-11,19.821,20.076,19.821,20.076,1285,0
2008-02-12,19.776,19.776,19.642,19.642,3583,0
2008-02-13,19.733,19.776,19.651,19.651,702,0
2008-02-14,19.562,19.562,19.135,19.135,702,0
2008-02-19,19.135,19.151,19.135,19.135,702,0
2008-02-20,19.135,19.135,19.135,19.135,586,0
2008-02-21,19.135,19.308,18.881,19.233,13827,0
2008-02-22,19.223,19.308,19.135,19.142,2345,0
2008-02-25,19.052,19.469,19.052,19.469,1993,0
2008-02-26,19.562,19.675,18.718,19.135,2460,0
2008-02-29,18.836,18.836,18.796,18.796,1174,0
2008-03-03,18.881,19.095,18.497,18.539,3465,0
2008-03-04,18.41,18.41,17.779,17.779,1878,0
2008-03-05,17.73,17.73,17.414,17.414,1054,0
2008-03-06,17.31,17.549,17.037,17.191,6094,0
2008-03-07,17.099,17.099,16.927,16.927,702,0
2008-03-10,16.917,16.917,16.884,16.884,1174,0
2008-03-12,16.799,16.799,16.055,16.074,2112,0
2008-03-13,16.024,16.143,15.989,15.989,12895,0
2008-03-14,15.947,15.947,15.768,15.768,1054,0
2008-03-17,15.202,15.202,14.289,14.462,2695,0
2008-03-18,14.631,15.689,14.631,15.543,9846,0
2008-03-19,15.469,15.477,15.408,15.408,3283,0
2008-03-20,14.178,15.527,14.178,15.527,1756,0
2008-03-24,15.606,15.623,15.606,15.623,1174,0
2008-03-25,15.672,15.947,15.672,15.947,3635,0
2008-03-26,15.947,15.947,15.947,15.947,1174,0
2008-03-28,16.048,16.048,16.024,16.048,352,0
2008-03-31,15.902,15.902,15.902,15.902,121,0
2008-04-01,16.185,17.686,16.185,17.686,5158,0
2008-04-02,17.686,17.866,17.541,17.866,2227,0
2008-04-03,17.822,18.02,17.822,18.02,468,0
2008-04-04,18.13,18.13,18.13,18.13,121,0
2008-04-07,18.249,18.249,17.885,17.885,2581,0
2008-04-08,18.052,18.052,18.03,18.03,234,0
2008-04-09,17.948,17.948,17.431,17.839,1521,0
2008-04-10,16.397,17.992,16.397,17.984,2812,0
2008-04-11,17.787,19.103,17.696,19.024,8084,0
2008-04-14,18.796,18.796,18.259,18.284,4455,0
2008-04-15,18.344,18.745,18.344,18.394,1643,0
2008-04-16,18.326,18.326,18.292,18.292,234,0
2008-04-17,18.24,18.369,18.197,18.197,936,0
2008-04-18,18.113,18.113,17.439,17.439,1643,0
2008-04-21,17.481,17.696,17.481,17.481,702,0
2008-04-22,17.354,17.354,17.124,17.124,820,0
2008-04-23,17.053,17.053,16.816,17.012,1174,0
2008-04-24,17.012,17.141,17.012,17.141,352,0
2008-04-25,16.756,17.439,16.161,17.439,3283,0
2008-04-28,17.225,17.225,16.584,16.672,1174,0
2008-04-30,16.672,16.672,16.672,16.672,234,0
2008-05-01,16.756,16.756,16.672,16.672,524,0
2008-05-02,18.047,18.047,16.884,16.884,1174,0
2008-05-05,17.053,17.053,16.808,16.808,820,0
2008-05-06,16.808,18.02,16.808,18.02,3654,0
2008-05-07,17.866,18.197,17.866,18.197,975,0
2008-05-08,18.284,18.369,18.284,18.369,352,0
2008-05-12,18.197,18.369,17.696,18.068,7480,0
2008-05-13,16.637,17.948,16.637,17.696,12540,0
2008-05-14,17.866,17.866,17.481,17.481,814,0
2008-05-15,18.068,18.71,18.068,18.369,2619,0
2008-05-16,18.197,18.197,17.762,17.885,1408,0
2008-05-19,17.65,17.65,17.65,17.65,121,0
2008-05-20,17.696,17.696,17.696,17.696,121,0
2008-05-21,17.696,18.113,17.696,17.866,2355,0
2008-05-22,17.866,17.866,17.822,17.839,1069,0
2008-05-23,17.866,17.866,17.608,17.608,545,0
2008-05-27,17.465,17.465,17.465,17.465,234,0
2008-05-28,16.074,17.439,16.074,16.841,7872,0
2008-05-29,17.012,17.012,16.672,16.672,2471,0
2008-05-30,16.63,16.63,16.543,16.543,352,0
2008-06-03,16.33,16.33,16.33,16.33,234,0
2008-06-04,16.161,16.161,16.161,16.161,121,0
2008-06-05,16.161,16.161,15.947,15.947,2460,0
2008-06-06,15.733,15.733,15.733,15.733,171,0
2008-06-11,15.733,15.733,15.519,15.519,743,0
2008-06-12,15.519,15.519,14.889,15.016,7091,0
2008-06-13,14.801,15.647,14.769,15.647,3372,0
2008-06-16,15.306,15.306,15.22,15.22,586,0
2008-06-17,15.22,15.28,15.22,15.28,777,0
2008-06-18,15.271,15.477,15.271,15.271,766,0
2008-06-19,15.288,15.606,15.271,15.477,3989,0
2008-06-20,15.477,15.477,15.477,15.477,5039,0
2008-06-23,15.306,15.306,15.306,15.306,2486,0
2008-06-24,14.889,15.142,14.504,15.102,3867,0
2008-06-25,15.306,15.408,15.306,15.408,1756,0
2008-06-26,15.142,15.142,15.142,15.142,352,0
2008-06-27,15.142,15.349,15.142,15.187,3027,0
2008-06-30,14.931,15.142,14.076,14.076,3283,0
2008-07-01,14.402,15.008,13.609,14.676,6487,0
2008-07-02,14.718,14.718,13.445,13.696,1776,0
2008-07-03,13.121,13.436,12.676,13.01,2764,0
2008-07-07,13.309,13.309,13.309,13.309,352,0
2008-07-08,13.309,13.309,13.309,13.309,176059,0
2008-07-09,13.309,13.386,11.714,13.386,17552,0
2008-07-10,13.354,13.778,13.233,13.233,8087,0
2008-07-11,13.396,13.396,13.396,13.396,234,0
2008-07-14,13.59,13.59,13.224,13.224,1436,0
2008-07-15,13.396,13.436,13.396,13.436,742,0
2008-07-16,13.609,15.102,13.609,15.102,1878,0
2008-07-17,15.102,15.519,15.102,15.519,4049,0
2008-07-18,15.527,15.725,15.323,15.451,2977,0
2008-07-21,15.306,15.562,15.306,15.306,2812,0
2008-07-22,15.306,15.306,15.306,15.306,586,0
2008-07-23,15.102,15.288,15.102,15.288,352,0
2008-07-24,15.22,15.288,14.462,14.462,4288,0
2008-07-25,14.462,14.462,14.462,14.462,121,0
2008-07-29,14.462,14.488,14.462,14.488,502,0
2008-07-31,14.676,15.102,14.676,15.102,352,0
2008-08-01,15.306,16.074,15.306,16.074,4922,0
2008-08-04,15.742,17.012,15.742,16.672,3749,0
2008-08-05,16.501,16.543,16.501,16.501,1981,0
2008-08-06,16.33,16.681,16.33,16.339,5746,0
2008-08-07,16.161,16.161,15.22,15.22,2695,0
2008-08-08,15.059,15.059,14.547,14.889,2812,0
2008-08-11,14.631,15.263,14.591,15.187,3955,0
2008-08-12,15.477,15.733,15.477,15.733,1756,0
2008-08-13,15.562,15.562,15.142,15.142,2345,0
2008-08-14,15.142,15.519,15.142,15.323,1492,0
2008-08-15,15.306,15.706,15.22,15.22,2596,0
2008-08-18,15.102,15.117,15.078,15.078,936,0
2008-08-21,15.22,15.689,15.22,15.689,1174,0
2008-08-22,15.306,15.306,15.306,15.306,234,0
2008-08-25,15.306,15.306,15.306,15.306,228,0
2008-08-26,15.142,15.142,15.069,15.102,1583,0
2008-08-27,15.069,15.069,15.069,15.069,1141,0
2008-09-02,15.263,15.519,15.263,15.519,586,0
2008-09-03,15.306,15.306,15.306,15.306,179,0
2008-09-04,15.519,15.519,15.519,15.519,234,0
2008-09-05,15.433,15.433,15.408,15.408,352,0
2008-09-08,15.639,15.639,15.639,15.639,121,0
2008-09-09,15.078,15.22,15.078,15.22,271,0
2008-09-12,15.433,15.733,15.433,15.733,936,0
2008-09-15,15.306,15.733,15.306,15.733,2574,0
2008-09-16,15.016,15.477,15.016,15.22,1447,0
2008-09-17,15.306,15.306,15.306,15.306,121,0
2008-09-18,15.689,15.818,15.647,15.818,2931,0
2008-09-19,16.584,17.004,16.576,17.004,3445,0
2008-09-22,16.501,16.774,16.33,16.756,9694,0
2008-09-23,16.592,16.756,15.689,15.689,181443,0
2008-09-24,15.519,15.519,15.519,15.519,121,0
2008-09-25,15.647,17.012,15.647,15.902,8104,0
2008-09-26,15.647,15.647,13.949,13.949,8791,0
2008-09-29,14.033,14.162,13.949,13.949,4944,0
2008-10-01,15.05,15.263,14.147,15.22,2746,0
2008-10-02,15.391,16.397,15.391,16.397,2695,0
2008-10-03,15.989,16.584,15.989,16.031,2538,0
2008-10-06,15.989,15.989,15.519,15.672,3679,0
2008-10-07,15.313,15.313,14.547,14.547,2227,0
2008-10-08,14.462,14.718,12.797,13.183,13786,0
2008-10-09,13.183,14.42,13.183,14.377,6003,0
2008-10-10,14.121,17.012,13.183,13.265,12568,0
2008-10-13,13.523,13.737,13.523,13.523,1628,0
2008-10-14,14.718,14.718,13.609,13.778,14221,0
2008-10-16,14.033,14.249,13.778,13.778,702,0
2008-10-17,13.523,13.523,13.523,13.523,234,0
2008-10-20,13.737,13.737,13.138,13.138,1207,0
2008-10-21,13.095,13.095,13.01,13.01,1756,0
2008-10-22,12.756,13.095,12.694,12.694,2227,0
2008-10-23,12.498,13.01,12.498,13.01,1180,0
2008-10-24,13.01,13.01,12.712,13.01,936,0
2008-10-27,13.095,13.095,12.969,13.054,1285,0
2008-10-28,13.054,13.609,12.882,13.609,2812,0
2008-10-29,13.609,13.797,13.609,13.797,468,0
2008-10-30,13.865,14.076,13.482,13.677,1019,0
2008-10-31,14.076,14.076,14.076,14.076,234,0
2008-11-03,14.121,14.257,13.865,13.865,1174,0
2008-11-04,13.183,13.865,12.737,13.183,10372,0
2008-11-05,13.103,13.103,12.67,12.756,1878,0
2008-11-06,12.756,12.756,12.756,12.756,1818,0
2008-11-07,12.969,12.969,12.969,12.969,121,0
2008-11-10,13.095,13.436,13.095,13.436,702,0
2008-11-11,13.473,13.473,13.473,13.473,121,0
2008-11-12,13.696,13.737,13.565,13.565,702,0
2008-11-13,13.609,13.609,13.436,13.436,586,0
2008-11-14,13.651,13.651,12.756,13.265,1756,0
2008-11-17,13.523,13.949,13.095,13.396,5823,0
2008-11-19,13.265,13.265,13.265,13.265,468,0
2008-11-20,13.095,13.309,12.67,12.67,6460,0
2008-11-21,12.585,12.585,10.673,10.93,9846,0
2008-11-24,10.731,11.185,10.731,10.97,3515,0
2008-11-25,11.271,11.271,10.97,10.97,234,0
2008-11-26,11.211,11.228,10.885,10.885,2345,0
2008-11-28,10.93,10.93,10.93,10.93,586,0
2008-12-01,10.8,11.125,10.716,11.125,586,0
2008-12-03,12.02,12.02,11.143,11.312,468,0
2008-12-04,11.058,11.058,11.058,11.058,468,0
2008-12-05,10.97,11.228,10.97,11.219,23176,0
2008-12-08,11.067,11.067,11.016,11.058,5328,0
2008-12-09,11.058,11.058,11.058,11.058,586,0
2008-12-10,11.134,11.304,11.074,11.304,26524,0
2008-12-11,10.922,10.922,10.571,10.571,2492,0
2008-12-16,10.367,11.05,10.239,11.05,4135,0
2008-12-17,10.922,11.178,10.922,11.178,1212,0
2008-12-18,11.262,12.241,11.262,11.517,8899,0
2008-12-19,11.178,11.474,10.961,11.474,1916,0
2008-12-22,11.262,11.262,11.006,11.05,2996,0
2008-12-23,10.853,11.09,10.331,10.876,3401,0
2008-12-24,11.067,11.067,11.067,11.067,121,0
2008-12-26,11.05,11.09,10.451,10.664,1521,0
2008-12-29,10.587,10.876,10.248,10.248,4046,0
2008-12-30,10.248,10.648,10.248,10.493,2168,0
2008-12-31,10.664,10.876,10.664,10.876,352,0
2009-01-02,10.248,10.81,10.248,10.81,2892,0
2009-01-05,11.444,11.444,11.006,11.134,6140,0
2009-01-07,11.391,11.391,10.922,11.178,1174,0
2009-01-08,10.961,10.961,10.239,10.367,4338,0
2009-01-09,10.196,10.451,10.026,10.151,8084,0
2009-01-12,10.033,10.493,9.896,10.033,16306,0
2009-01-13,10.451,10.451,9.982,9.982,1756,0
2009-01-14,10.151,10.151,9.982,10.043,1054,0
2009-01-15,10.223,10.223,8.7453,8.7453,3887,0
2009-01-16,8.9573,9.685,8.9573,9.597,4784,0
2009-01-20,9.94,9.982,7.8748,8.0369,18196,0
2009-01-21,8.1052,8.4891,7.0387,7.2094,8560,0
2009-01-22,7.764,8.5743,7.764,8.5743,4645,0
2009-01-23,8.7025,9.506,8.7025,9.382,13895,0
2009-01-26,9.0015,9.0603,9.0015,9.0603,367,0
2009-01-27,8.7878,8.7878,8.3869,8.5743,1174,0
2009-01-28,8.7453,9.4704,8.7453,8.873,6216,0
2009-01-29,8.6595,8.873,8.1393,8.276,2253,0
2009-01-30,8.3611,8.5315,7.892,8.2332,3515,0
2009-02-03,8.4891,8.873,8.276,8.6595,3166,0
2009-02-04,8.4464,8.7878,8.1902,8.4464,149907,0
2009-02-05,8.4891,8.5315,8.1393,8.1393,25048,0
2009-02-06,8.1393,8.4464,8.1393,8.4464,88628,0
2009-02-09,8.4464,8.4464,8.1052,8.3611,15786,0
2009-02-11,8.1819,8.1819,7.9003,7.9003,1285,0
2009-02-12,7.9345,8.1902,7.2775,7.7809,14420,0
2009-02-13,7.764,7.892,7.6785,7.892,13328,0
2009-02-17,8.0115,8.0115,7.6785,7.764,5834,0
2009-02-18,7.764,7.764,7.5507,7.5507,1853,0
2009-02-19,7.4737,7.7555,7.4481,7.6357,51899,0
2009-02-23,7.4822,7.491,7.252,7.491,1758,0
2009-02-25,7.491,7.491,7.1066,7.491,3283,0
2009-02-26,7.6357,7.7212,7.6357,7.6954,1683,0
2009-02-27,7.491,7.491,7.2094,7.252,16656,0
2009-03-02,7.1667,7.4652,7.0387,7.3544,29105,0
2009-03-03,7.1667,7.4652,7.1667,7.4652,1996,0
2009-03-05,7.6785,7.6785,7.4652,7.4652,2105,0
2009-03-06,7.3118,7.3118,7.0387,7.0387,1293,0
2009-03-11,7.3798,7.3798,7.3798,7.3798,121,0
2009-03-16,7.5079,8.2245,7.3798,7.3798,3635,0
2009-03-17,7.2948,7.6357,6.9788,7.6357,2460,0
2009-03-18,7.4481,7.4822,7.4481,7.4822,234,0
2009-03-19,7.4225,7.6785,7.0387,7.6785,6775,0
2009-03-20,7.8834,8.276,7.8492,7.8577,12736,0
2009-03-23,8.1052,8.3611,7.4225,7.892,15943,0
2009-03-24,8.0197,8.0197,8.0197,8.0197,468,0
2009-03-25,8.2332,8.2332,8.0197,8.1819,890,0
2009-03-26,8.3442,8.7699,8.3442,8.7699,7126,0
2009-03-27,8.9322,9.0536,8.9322,9.0451,6395,0
2009-03-30,8.7025,8.8905,8.4636,8.4636,936,0
2009-03-31,8.5743,8.737,8.5743,8.737,379,0
2009-04-01,8.737,8.737,8.5315,8.6942,820,0
2009-04-02,9.3513,9.812,8.8563,9.555,4868,0
2009-04-03,9.382,9.555,9.3013,9.555,11123,0
2009-04-07,9.3919,9.3919,8.9835,9.239,1169,0
2009-04-08,9.4008,9.828,9.4008,9.678,702,0
2009-04-09,9.999,10.998,9.999,10.998,10782,0
2009-04-13,10.961,11.09,10.17,11.09,2788,0
2009-04-14,10.835,10.835,10.434,10.434,586,0
2009-04-15,10.239,10.323,9.642,9.642,1820,0
2009-04-16,10.069,10.323,10.069,10.239,1820,0
2009-04-17,10.102,10.111,9.982,9.982,4890,0
2009-04-20,10.151,10.151,9.896,9.94,2074,0
2009-04-23,10.23,10.239,10.23,10.239,1838,0
2009-04-24,10.059,10.059,10.059,10.059,121,0
2009-04-27,10.026,10.026,9.4704,9.725,1993,0
2009-04-29,9.725,9.725,9.3919,9.3919,352,0
2009-04-30,9.4008,9.4446,9.1555,9.4096,4206,0
2009-05-01,9.3433,9.537,8.9238,9.1459,4361,0
2009-05-04,9.4008,9.597,9.3013,9.3257,3066,0
2009-05-05,9.3013,9.4794,8.9573,9.0861,1878,0
2009-05-06,9.3433,9.382,9.3433,9.382,6216,0
2009-05-07,9.3674,10.016,9.3433,9.787,34345,0
2009-05-08,9.555,10.239,9.555,10.239,4572,0
2009-05-11,10.059,10.23,9.974,10.188,2345,0
2009-05-12,10.239,10.664,10.111,10.451,7720,0
2009-05-13,10.571,11.517,10.536,11.517,5400,0
2009-05-14,11.517,11.944,11.517,11.944,702,0
2009-05-15,12.116,12.371,12.054,12.259,2102,0
2009-05-18,12.259,13.565,12.157,13.346,10566,0
2009-05-19,13.354,13.354,12.96,13.275,1521,0
2009-05-20,13.275,13.309,13.138,13.309,1430,0
2009-05-21,12.926,13.265,12.543,12.882,2061,0
2009-05-22,12.712,12.882,12.543,12.882,32524,0
2009-05-26,12.943,13.054,12.908,13.045,11059,0
2009-05-27,12.916,13.095,12.916,13.054,911,0
2009-05-28,13.183,13.183,12.891,13.08,2467,0
2009-05-29,13.054,13.138,12.805,12.839,4424,0
2009-06-01,13.01,13.224,12.839,13.224,8473,0
2009-06-02,12.694,13.103,12.67,13.063,1565,0
2009-06-03,13.054,13.609,12.848,13.59,6326,0
2009-06-04,13.532,13.6,13.396,13.557,4128,0
2009-06-05,13.386,13.565,13.275,13.565,6112,0
2009-06-08,13.632,13.651,13.369,13.651,8574,0
2009-06-09,13.651,13.651,13.265,13.651,10591,0
2009-06-10,13.651,14.076,13.617,14.076,15140,0
2009-06-11,14.42,15.742,14.171,15.142,21569,0
2009-06-12,15.05,15.313,14.519,15.313,8327,0
2009-06-15,15.187,15.229,14.676,15.033,1756,0
2009-06-16,14.991,15.22,14.591,14.827,5450,0
2009-06-17,15.22,15.288,14.605,14.846,14890,0
2009-06-18,14.846,14.846,12.814,13.309,13818,0
2009-06-19,13.436,14.504,12.908,14.504,5744,0
2009-06-22,14.785,14.837,13.712,14.519,8421,0
2009-06-23,14.519,14.676,13.668,13.994,1878,0
2009-06-24,14.059,14.504,13.565,14.289,7938,0
2009-06-25,14.289,14.591,13.949,14.591,14651,0
2009-06-26,14.573,15.535,13.515,15.535,397920,0
2009-06-29,15.357,15.357,14.171,14.426,31669,0
2009-06-30,14.488,14.794,14.204,14.333,14971,0
2009-07-01,14.591,14.718,14.289,14.462,8591,0
2009-07-02,13.949,14.462,13.737,13.737,19070,0
2009-07-06,13.915,16.424,13.915,14.402,32797,0
2009-07-07,14.452,14.676,14.018,14.059,8758,0
2009-07-08,14.171,14.504,13.865,13.865,6362,0
2009-07-09,13.923,14.333,13.906,13.949,4654,0
2009-07-10,13.949,14.068,13.949,14.009,2218,0
2009-07-13,13.984,14.326,13.865,14.326,5896,0
2009-07-14,14.368,14.504,13.957,14.249,4069,0
2009-07-15,14.504,14.504,14.121,14.444,7047,0
2009-07-16,14.47,15.125,14.033,14.582,22048,0
2009-07-17,14.676,14.676,14.289,14.289,7269,0
2009-07-20,14.368,14.657,14.076,14.426,9730,0
2009-07-21,14.402,14.495,14.033,14.289,8227,0
2009-07-22,14.316,14.71,14.289,14.504,4922,0
2009-07-23,14.462,14.657,14.076,14.657,7423,0
2009-07-24,14.504,14.676,13.984,14.504,8906,0
2009-07-27,14.452,14.631,14.121,14.265,4617,0
2009-07-28,14.162,14.718,14.162,14.512,5055,0
2009-07-29,14.444,14.462,14.232,14.333,3081,0
2009-07-30,14.377,14.462,14.178,14.316,7137,0
2009-07-31,14.326,14.504,14.249,14.333,7862,0
2009-08-03,14.827,14.827,14.033,14.504,6374,0
2009-08-04,14.504,14.504,14.033,14.326,4807,0
2009-08-05,14.326,14.41,13.984,14.001,4104,0
2009-08-06,14.001,14.121,13.549,13.651,7397,0
2009-08-07,13.949,14.121,13.532,13.532,10711,0
2009-08-10,13.651,13.975,13.532,13.737,1583,0
2009-08-11,13.744,14.186,12.926,14.05,18712,0
2009-08-12,14.076,14.504,14.076,14.462,6614,0
2009-08-13,14.462,14.462,14.001,14.033,5098,0
2009-08-14,14.042,14.147,13.532,13.557,3142,0
2009-08-17,13.557,13.806,13.557,13.609,1174,0
2009-08-18,13.651,13.677,13.063,13.396,5981,0
2009-08-19,13.651,14.076,13.6,14.076,1993,0
2009-08-20,14.666,14.666,14.076,14.452,8078,0
2009-08-21,14.504,14.504,14.094,14.504,14157,0
2009-08-24,14.47,14.47,13.541,13.624,4811,0
2009-08-25,13.865,13.865,13.865,13.865,401,0
2009-08-26,13.897,14.368,13.609,14.033,2581,0
2009-08-27,13.865,14.377,13.865,14.249,2812,0
2009-08-28,13.816,14.222,13.565,13.565,3166,0
2009-08-31,13.523,13.881,13.49,13.574,9393,0
2009-09-01,13.609,13.609,12.797,12.952,17048,0
2009-09-02,12.908,12.952,12.637,12.926,1860,0
2009-09-03,12.882,13.112,12.805,12.882,2352,0
2009-09-04,12.882,13.095,12.313,12.313,2310,0
2009-09-08,12.576,12.576,12.337,12.525,1878,0
2009-09-09,12.49,12.585,12.328,12.482,6948,0
2009-09-10,12.448,12.543,11.954,12.543,1659,0
2009-09-11,12.498,12.797,12.218,12.498,7721,0
2009-09-14,12.498,12.676,12.442,12.585,3148,0
2009-09-15,12.525,12.576,12.305,12.516,1478,0
2009-09-16,13.112,13.112,12.148,12.543,13193,0
2009-09-17,12.576,12.96,12.448,12.558,9580,0
2009-09-18,12.295,12.585,12.295,12.328,17563,0
2009-09-21,12.772,12.772,12.328,12.328,6526,0
2009-09-22,12.328,12.585,12.028,12.328,13959,0
2009-09-23,12.141,12.534,11.944,12.352,3882,0
2009-09-24,12.456,12.456,12.054,12.054,4121,0
2009-09-25,12.072,12.286,11.866,12.286,1888,0
2009-09-28,12.259,12.328,11.902,12.097,10971,0
2009-09-29,12.063,12.063,11.689,11.73,2032,0
2009-09-30,11.909,11.972,11.262,11.262,6181,0
2009-10-01,11.517,11.954,11.219,11.944,7325,0
2009-10-02,11.987,12.619,11.972,12.028,6980,0
2009-10-05,12.08,12.371,12.08,12.202,2812,0
2009-10-06,12.25,12.361,12.148,12.241,3984,0
2009-10-07,12.268,12.543,12.268,12.543,936,0
2009-10-08,12.603,12.662,12.328,12.328,2375,0
2009-10-09,12.361,12.551,12.006,12.551,8438,0
2009-10-12,12.891,13.01,12.174,12.202,9949,0
2009-10-13,12.585,12.662,12.25,12.25,3320,0
2009-10-14,12.241,12.361,11.963,12.361,4807,0
2009-10-15,12.295,12.371,12.063,12.116,2581,0
2009-10-16,12.116,12.361,11.902,11.918,5274,0
2009-10-19,11.979,11.979,11.56,11.935,16983,0
2009-10-20,11.902,11.954,11.611,11.621,3097,0
2009-10-21,11.498,11.8,11.498,11.644,9345,0
2009-10-22,11.603,12.361,11.603,11.816,3428,0
2009-10-23,11.755,11.944,11.738,11.909,6395,0
2009-10-26,11.909,12.072,11.902,11.944,6078,0
2009-10-27,11.944,12.072,11.944,11.944,3443,0
2009-10-28,11.902,12.157,11.816,12.028,9867,0
2009-10-29,12.148,12.321,12.028,12.233,8084,0
2009-10-30,12.133,12.328,11.972,12.328,10149,0
2009-11-02,11.987,12.525,11.987,12.525,18895,0
2009-11-03,12.465,12.465,12.157,12.328,5874,0
2009-11-04,12.328,12.67,12.054,12.157,6311,0
2009-11-05,12.227,12.227,11.884,12.202,3249,0
2009-11-06,12.184,12.25,11.902,11.944,4158,0
2009-11-09,12.09,12.148,11.714,11.816,3979,0
2009-11-10,11.8,12.133,11.579,11.689,3991,0
2009-11-11,11.807,11.979,11.807,11.918,2353,0
2009-11-12,11.918,11.918,11.399,11.399,4455,0
2009-11-13,11.517,11.552,11.16,11.552,5187,0
2009-11-16,11.544,12.09,11.099,11.185,15001,0
2009-11-17,11.246,11.391,10.876,11.125,14082,0
2009-11-18,11.116,11.178,10.835,11.16,3061,0
2009-11-19,11.143,11.474,10.723,11.107,4988,0
2009-11-20,11.125,11.219,10.716,11.042,10999,0
2009-11-23,11.125,11.866,11.09,11.866,11840,0
2009-11-24,11.834,12.012,11.834,11.944,1993,0
2009-11-25,11.918,11.918,11.452,11.452,6504,0
2009-11-27,10.876,11.203,10.876,10.922,4247,0
2009-11-30,10.961,11.653,10.961,11.452,9927,0
2009-12-01,11.525,11.774,11.262,11.661,14995,0
2009-12-02,11.603,11.721,11.444,11.603,14972,0
2009-12-03,11.611,11.611,11.482,11.482,4548,0
2009-12-04,11.587,11.628,11.347,11.56,5722,0
2009-12-07,11.603,11.689,11.49,11.603,1325,0
2009-12-08,11.705,12.442,11.636,12.442,9377,0
2009-12-09,12.474,12.474,11.774,11.987,12452,0
2009-12-10,11.884,11.884,11.544,11.544,9990,0
2009-12-11,11.816,11.816,11.435,11.435,7540,0
2009-12-14,11.482,11.902,11.482,11.689,6517,0
2009-12-15,11.714,11.935,10.922,10.922,10002,0
2009-12-16,11.407,11.407,10.876,11.067,15625,0
2009-12-17,11.09,11.851,11.09,11.765,152445,0
2009-12-18,11.569,11.944,11.569,11.927,75958,0
2009-12-21,11.918,12.174,11.73,11.972,14923,0
2009-12-22,11.997,11.997,11.807,11.816,16465,0
2009-12-23,11.875,11.987,11.653,11.892,15204,0
2009-12-28,11.944,12.106,11.858,11.902,29220,0
2009-12-29,12.157,12.184,11.909,11.954,13814,0
2009-12-30,11.987,12.072,11.825,11.972,12420,0
2009-12-31,11.987,12.063,11.73,11.858,10856,0
2010-01-04,11.927,12.02,11.858,11.944,33563,0
2010-01-05,11.954,11.954,11.73,11.875,49879,0
2010-01-06,11.918,12.241,11.918,12.012,48928,0
2010-01-07,12.047,12.371,12.047,12.08,12206,0
2010-01-08,12.106,12.157,11.902,11.954,10947,0
2010-01-11,11.979,12.148,11.963,12.124,12148,0
2010-01-12,12.133,12.133,11.987,12.133,2581,0
2010-01-13,12.116,12.157,12.047,12.047,4546,0
2010-01-14,12.124,12.233,12.072,12.202,13417,0
2010-01-15,12.328,12.328,12.116,12.202,8930,0
2010-01-19,12.227,12.371,12.124,12.295,194882,0
2010-01-20,12.295,12.345,12.193,12.268,3424,0
2010-01-21,12.286,12.543,12.141,12.405,11919,0
2010-01-22,12.361,12.712,12.157,12.702,16012,0
2010-01-25,12.702,13.482,12.702,13.265,21215,0
2010-01-26,13.275,13.309,13.01,13.138,38155,0
2010-01-27,13.08,13.138,13.063,13.072,35459,0
2010-01-28,13.103,13.721,13.103,13.721,91899,0
2010-01-29,13.651,13.668,12.423,12.882,207694,0
2010-02-01,12.831,12.882,12.328,12.637,84561,0
2010-02-02,12.603,12.865,12.551,12.765,24401,0
2010-02-03,12.712,13.08,12.712,12.984,9885,0
2010-02-04,12.943,13.275,12.875,13.138,14889,0
2010-02-05,13.156,13.215,12.952,13.183,8188,0
2010-02-08,13.183,14.076,13.183,13.224,25483,0
2010-02-09,13.328,13.427,12.96,13.386,17252,0
2010-02-10,13.309,13.419,13.156,13.292,6038,0
2010-02-11,13.224,13.515,13.156,13.362,4167,0
2010-02-12,13.283,13.403,13.224,13.403,4219,0
2010-02-16,13.464,13.464,13.265,13.427,1846,0
2010-02-17,13.427,13.482,13.354,13.436,43897,0
2010-02-18,13.354,13.482,13.354,13.473,16035,0
2010-02-19,13.473,13.482,13.346,13.427,7320,0
2010-02-22,13.377,13.427,13.275,13.396,2345,0
2010-02-23,13.411,13.419,13.208,13.396,15271,0
2010-02-24,12.737,13.473,12.737,13.354,37253,0
2010-02-25,13.215,13.436,13.215,13.427,10133,0
2010-02-26,13.369,13.482,13.256,13.309,18988,0
2010-03-01,13.224,13.265,13.165,13.224,13162,0
2010-03-02,13.208,13.498,13.138,13.498,22371,0
2010-03-03,13.515,13.523,13.183,13.354,15499,0
2010-03-04,13.336,13.436,13.224,13.396,4179,0
2010-03-05,13.473,13.482,13.183,13.436,25203,0
2010-03-08,13.403,13.436,13.354,13.436,10242,0
2010-03-09,13.354,13.436,13.336,13.427,4724,0
2010-03-10,13.396,13.464,13.354,13.464,16643,0
2010-03-11,13.436,13.436,13.346,13.436,11599,0
2010-03-12,13.396,13.419,13.318,13.336,4266,0
2010-03-15,13.283,13.482,13.265,13.403,16632,0
2010-03-16,13.403,13.445,13.301,13.386,16978,0
2010-03-17,13.419,13.436,13.275,13.292,18897,0
2010-03-18,13.346,13.419,13.346,13.377,8180,0
2010-03-19,13.436,13.473,13.309,13.403,27682,0
2010-03-22,13.354,13.454,13.354,13.436,15610,0
2010-03-23,13.403,13.721,13.362,13.721,17350,0
2010-03-24,13.696,13.744,13.515,13.668,11409,0
2010-03-25,13.703,14.153,13.703,13.778,7062,0
2010-03-26,13.906,14.153,13.806,13.966,4227,0
2010-03-29,13.906,13.906,13.686,13.76,2392,0
2010-03-30,13.728,13.797,13.696,13.728,4125,0
2010-03-31,13.712,14.076,13.403,14.076,23590,0
2010-04-01,14.033,14.076,13.532,13.751,14380,0
2010-04-05,13.728,13.984,13.523,13.806,6434,0
2010-04-06,13.865,13.881,13.737,13.822,2221,0
2010-04-07,13.872,14.033,13.769,13.975,4935,0
2010-04-08,13.778,14.059,13.778,13.906,4918,0
2010-04-09,13.839,14.076,13.806,13.994,9049,0
2010-04-12,14.42,14.479,13.906,14.076,12303,0
2010-04-13,14.094,14.241,14.018,14.241,9607,0
2010-04-14,14.241,14.289,14.05,14.265,6334,0
2010-04-15,14.265,14.42,14.265,14.42,10464,0
2010-04-16,14.42,14.42,14.068,14.068,10217,0
2010-04-19,14.068,14.068,13.966,14.059,936,0
2010-04-20,14.059,14.138,14.059,14.138,2810,0
2010-04-21,14.076,14.076,13.906,14.076,1521,0
2010-04-22,14.076,14.076,13.906,13.994,4710,0
2010-04-23,13.993,14.033,13.897,13.993,4175,0
2010-04-26,14.076,14.076,13.957,14.018,47488,0
2010-04-27,14.018,14.025,13.816,13.822,3452,0
2010-04-28,13.848,13.872,13.696,13.816,8901,0
2010-04-29,13.788,13.797,13.215,13.523,20696,0
2010-04-30,13.436,14.042,13.436,13.696,34480,0
2010-05-03,13.744,13.744,13.063,13.129,49253,0
2010-05-04,13.112,13.224,12.839,13.224,21999,0
2010-05-05,12.805,13.165,12.702,12.875,9079,0
2010-05-06,12.805,12.805,11.944,11.954,16552,0
2010-05-07,12.133,12.337,12.028,12.072,16098,0
2010-05-10,12.371,12.398,12.148,12.398,19801,0
2010-05-11,12.286,12.747,12.193,12.747,18169,0
2010-05-12,12.676,13.583,12.676,13.532,16507,0
2010-05-13,13.436,13.436,13.019,13.377,10259,0
2010-05-14,13.248,13.248,12.857,12.926,8507,0
2010-05-17,12.969,12.979,12.73,12.797,5205,0
2010-05-18,13.01,13.063,12.61,12.797,13204,0
2010-05-19,12.73,12.805,12.047,12.721,22789,0
2010-05-20,12.646,12.646,12.157,12.157,12858,0
2010-05-21,12.08,12.268,12.08,12.157,18420,0
2010-05-24,12.202,12.567,12.165,12.305,15873,0
2010-05-25,12.174,12.456,12.174,12.442,4342,0
2010-05-26,12.576,12.67,12.202,12.295,11824,0
2010-05-27,12.474,12.585,12.047,12.543,19520,0
2010-05-28,12.585,13.054,12.328,13.054,21878,0
2010-06-01,12.67,12.814,12.371,12.414,16134,0
2010-06-02,12.507,12.712,12.054,12.398,19576,0
2010-06-03,12.389,12.788,12.174,12.423,21488,0
2010-06-04,12.414,12.498,12.286,12.414,20671,0
2010-06-07,12.456,12.456,12.371,12.405,31820,0
2010-06-08,12.474,12.474,12.133,12.259,8662,0
2010-06-09,12.277,12.389,12.202,12.313,27272,0
2010-06-10,12.405,12.405,12.124,12.286,22979,0
2010-06-11,12.202,12.202,11.997,12.116,8609,0
2010-06-14,12.106,12.116,11.997,12.097,7757,0
2010-06-15,12.054,12.054,11.714,11.858,21270,0
2010-06-16,11.73,11.73,11.246,11.271,56065,0
2010-06-17,11.271,11.271,10.998,11.025,22291,0
2010-06-18,11.099,11.116,11.016,11.058,49507,0
2010-06-21,10.97,11.169,10.97,11.143,26820,0
2010-06-22,11.143,11.535,10.988,11.016,37301,0
2010-06-23,11.016,11.016,10.835,10.93,182276,0
2010-06-24,10.93,10.961,10.7,10.885,15960,0
2010-06-25,11.05,11.304,10.904,11.304,156321,0
2010-06-28,11.304,11.304,10.979,10.998,13309,0
2010-06-29,10.876,11.09,10.606,10.894,18856,0
2010-06-30,10.948,11.061,10.819,10.895,384796,0
2010-07-01,10.961,11.185,10.961,11.016,13032,0
2010-07-02,11.025,11.116,10.961,10.961,7534,0
2010-07-06,10.93,10.947,10.639,10.639,18295,0
2010-07-07,10.648,10.793,10.264,10.621,22740,0
2010-07-08,10.606,10.767,10.536,10.767,20238,0
2010-07-09,10.731,11.025,10.578,11.016,15949,0
2010-07-12,10.922,10.922,10.793,10.835,14925,0
2010-07-13,10.835,11.185,10.835,11.143,13427,0
2010-07-14,11.211,11.211,10.913,10.913,3658,0
2010-07-15,11.116,11.169,10.979,11.143,12080,0
2010-07-16,11.067,11.067,10.819,10.876,33336,0
2010-07-19,10.988,11.006,10.876,10.922,6554,0
2010-07-20,10.885,10.938,10.819,10.938,12537,0
2010-07-21,10.947,10.988,10.69,10.793,19394,0
2010-07-22,10.793,11.025,10.578,10.961,15051,0
2010-07-23,10.904,11.082,10.835,10.938,15558,0
2010-07-26,11.025,11.099,10.954,11.099,13463,0
2010-07-27,11.587,12.08,11.508,11.979,16176,0
2010-07-28,12.02,12.218,11.792,11.927,15183,0
2010-07-29,12.097,12.097,11.444,11.452,6434,0
2010-07-30,11.399,11.399,10.894,11.125,19157,0
2010-08-02,11.279,12.006,11.178,11.569,18348,0
2010-08-03,11.435,11.935,11.435,11.927,14208,0
2010-08-04,11.918,12.133,11.714,12.133,10717,0
2010-08-05,12.063,12.063,11.689,11.721,5355,0
2010-08-06,11.689,11.963,11.689,11.963,8401,0
2010-08-09,12.006,12.006,11.807,11.944,4802,0
2010-08-10,11.858,11.979,11.792,11.935,49336,0
2010-08-11,11.816,11.816,11.416,11.416,22294,0
2010-08-12,11.474,11.474,10.904,11.074,16525,0
2010-08-13,11.09,11.407,11.006,11.006,11277,0
2010-08-16,11.016,11.099,10.961,11.09,16034,0
2010-08-17,11.143,11.143,10.63,10.876,24593,0
2010-08-18,10.844,10.894,10.7,10.894,8147,0
2010-08-19,10.835,10.894,10.69,10.69,19523,0
2010-08-20,10.648,10.69,10.493,10.621,18476,0
2010-08-23,10.597,10.664,10.443,10.501,24041,0
2010-08-24,10.501,10.554,10.451,10.528,18451,0
2010-08-25,10.536,10.673,10.536,10.664,58149,0
2010-08-26,10.648,10.648,10.417,10.417,2261,0
2010-08-27,10.393,10.621,10.393,10.621,6211,0
2010-08-30,10.544,10.664,10.443,10.443,7911,0
2010-08-31,10.468,10.519,10.4,10.443,8830,0
2010-09-01,10.536,10.716,10.026,10.716,24028,0
2010-09-02,10.639,10.706,10.407,10.443,5299,0
2010-09-03,10.493,10.7,10.4,10.673,13218,0
2010-09-07,10.69,10.876,10.681,10.681,14352,0
2010-09-08,10.75,11.042,10.75,11.042,11406,0
2010-09-09,11.152,11.152,11.006,11.107,7758,0
2010-09-10,11.082,11.169,11.006,11.125,8501,0
2010-09-13,11.178,11.611,11.082,11.569,16377,0
2010-09-14,11.49,11.49,11.279,11.356,5981,0
2010-09-15,11.304,11.435,11.194,11.219,6284,0
2010-09-16,11.134,11.279,11.099,11.203,3325,0
2010-09-17,11.116,11.116,10.954,10.961,7040,0
2010-09-20,10.922,11.444,10.922,11.444,12332,0
2010-09-21,11.603,11.628,11.347,11.391,6547,0
2010-09-22,11.407,11.927,11.374,11.884,23598,0
2010-09-23,11.866,11.927,11.689,11.834,8655,0
2010-09-24,11.935,12.012,11.866,11.997,19877,0
2010-09-27,11.918,12.012,11.851,11.918,9899,0
2010-09-28,11.979,11.979,11.851,11.944,8805,0
2010-09-29,11.892,12.006,11.825,11.979,14497,0
2010-09-30,11.961,12.071,11.882,12.071,10145,0
2010-10-01,12.08,12.124,11.858,11.944,8781,0
2010-10-04,12.054,12.063,11.689,11.843,11048,0
2010-10-05,11.49,12.141,11.082,12.133,25696,0
2010-10-06,12.028,12.157,12.006,12.133,12095,0
2010-10-07,11.748,12.157,11.748,12.006,10099,0
2010-10-08,12.08,12.157,12.08,12.157,17879,0
2010-10-11,12.097,12.141,12.072,12.133,1521,0
2010-10-12,12.09,12.09,11.807,11.884,31649,0
2010-10-13,11.875,11.935,11.587,11.892,7715,0
2010-10-14,11.884,12.02,11.73,11.918,7986,0
2010-10-15,12.028,12.141,11.579,11.909,12029,0
2010-10-18,11.909,11.979,11.636,11.979,9906,0
2010-10-19,11.689,11.738,11.033,11.698,22663,0
2010-10-20,11.765,11.954,11.765,11.892,11903,0
2010-10-21,11.963,11.987,11.482,11.544,9329,0
2010-10-22,11.595,11.782,11.271,11.611,7010,0
2010-10-25,11.843,11.902,11.807,11.902,3307,0
2010-10-26,11.866,11.902,11.807,11.843,5357,0
2010-10-27,11.653,11.698,11.338,11.338,4469,0
2010-10-28,11.383,11.944,11.09,11.603,18794,0
2010-10-29,11.548,11.754,11.548,11.72,5826,0
2010-11-01,11.816,11.816,11.356,11.383,4719,0
2010-11-02,11.312,11.689,11.296,11.661,9056,0
2010-11-03,11.661,11.661,11.482,11.644,2429,0
2010-11-04,11.755,12.157,11.68,12.063,33225,0
2010-11-05,12.106,12.116,12.028,12.116,10219,0
2010-11-08,12.106,12.116,11.987,12.116,4346,0
2010-11-09,12.116,12.124,12.054,12.08,6219,0
2010-11-10,11.972,12.02,11.858,11.963,19548,0
2010-11-11,11.902,12.063,11.435,11.972,3595,0
2010-11-12,12.028,12.028,11.892,11.892,5281,0
2010-11-15,12.09,12.09,11.721,11.807,2837,0
2010-11-16,11.825,11.884,11.689,11.738,12432,0
2010-11-17,11.8,11.858,11.748,11.851,2095,0
2010-11-18,11.792,11.972,11.792,11.843,5410,0
2010-11-19,11.843,11.866,11.816,11.866,4891,0
2010-11-22,11.782,11.782,11.698,11.73,6434,0
2010-11-23,11.689,11.705,11.628,11.628,3322,0
2010-11-24,11.517,11.628,11.391,11.611,10552,0
2010-11-26,11.535,11.552,11.416,11.416,1174,0
2010-11-29,11.33,11.535,11.33,11.444,4812,0
2010-11-30,11.335,11.608,11.335,11.478,4113,0
2010-12-01,11.603,11.858,11.517,11.816,9782,0
2010-12-02,11.851,12.028,11.851,11.972,15858,0
2010-12-03,11.944,12.116,11.892,12.106,6899,0
2010-12-06,12.037,12.157,11.603,12.157,38868,0
2010-12-07,12.157,12.165,12.141,12.165,11260,0
2010-12-08,12.133,12.797,12.133,12.694,7602,0
2010-12-09,12.772,12.984,12.765,12.984,26620,0
2010-12-10,12.984,13.095,12.979,13.045,19703,0
2010-12-13,12.96,13.224,12.96,13.121,1547,0
2010-12-14,13.208,13.436,13.165,13.318,14079,0
2010-12-15,13.265,13.396,13.265,13.301,1719,0
2010-12-16,13.279,13.393,12.8,13.013,12751,0
2010-12-17,13.103,13.651,13.103,13.651,15724,0
2010-12-20,13.445,13.557,13.156,13.224,15946,0
2010-12-21,13.192,13.265,13.138,13.224,19838,0
2010-12-22,13.103,13.396,13.103,13.265,39350,0
2010-12-23,13.208,13.265,13.208,13.265,6521,0
2010-12-27,13.265,13.265,13.019,13.147,3909,0
2010-12-28,13.215,13.224,13.138,13.138,2660,0
2010-12-29,13.214,13.223,13.172,13.199,5199,0
2010-12-30,13.232,13.24,13.007,13.101,3728,0
2010-12-31,13.214,13.224,13.03,13.101,14936,0
2011-01-03,13.138,13.183,13.019,13.103,10749,0
2011-01-04,13.156,13.403,13.01,13.01,13698,0
2011-01-05,13.063,13.095,12.797,12.992,6352,0
2011-01-06,13.001,13.183,12.952,12.979,4160,0
2011-01-07,13.045,13.215,12.676,12.73,6703,0
2011-01-10,12.756,12.756,12.585,12.619,4805,0
2011-01-11,12.676,12.702,12.594,12.676,2698,0
2011-01-12,12.747,12.756,12.67,12.73,3922,0
2011-01-13,12.747,12.747,12.551,12.551,4322,0
2011-01-14,12.619,12.67,12.525,12.646,7725,0
2011-01-18,12.654,12.654,12.498,12.594,2319,0
2011-01-19,12.525,12.534,12.072,12.116,12205,0
2011-01-20,12.037,12.211,11.579,11.579,9086,0
2011-01-21,11.748,11.748,10.938,11.016,6591,0
2011-01-24,11.116,11.262,11.016,11.152,13937,0
2011-01-25,11.107,11.312,11.107,11.246,15853,0
2011-01-26,11.107,12.165,11.107,12.124,325787,0
2011-01-27,12.072,12.072,12.047,12.063,19236,0
2011-01-28,12.072,12.08,11.435,11.49,16235,0
2011-01-31,11.558,11.558,11.368,11.448,13833,0
2011-02-01,11.517,11.517,11.399,11.517,9622,0
2011-02-02,11.474,11.517,11.474,11.517,7641,0
2011-02-03,11.508,11.603,11.416,11.603,10153,0
2011-02-04,11.644,11.755,11.603,11.698,6588,0
2011-02-07,11.73,11.935,11.73,11.843,4685,0
2011-02-08,11.843,11.935,11.8,11.909,4281,0
2011-02-09,11.935,12.116,11.816,11.987,12957,0
2011-02-10,11.971,12.115,11.943,12.011,8451,0
2011-02-11,12.054,12.054,11.963,12.037,3014,0
2011-02-14,11.979,12.106,11.979,11.979,5267,0
2011-02-15,11.902,12.054,11.858,11.858,2962,0
2011-02-16,11.944,12.028,11.909,11.963,8472,0
2011-02-18,12.184,12.193,12.116,12.148,2341,0
2011-02-22,12.193,12.654,12.106,12.165,16325,0
2011-02-23,12.241,12.241,12.037,12.047,3382,0
2011-02-24,12.202,12.202,12.012,12.037,12218,0
2011-02-25,12.062,12.259,11.943,12.211,7571,0
2011-02-28,12.215,12.293,12.042,12.102,2510,0
2011-03-01,12.027,12.227,12.027,12.071,4908,0
2011-03-02,12.106,12.211,12.046,12.202,6797,0
2011-03-03,12.211,12.371,12.193,12.338,12750,0
2011-03-04,12.859,12.859,12.414,12.535,12344,0
2011-03-07,12.576,12.576,12.371,12.432,16219,0
2011-03-08,12.345,12.604,12.345,12.587,3210,0
2011-03-09,12.433,12.612,12.433,12.604,6677,0
2011-03-10,12.5,12.604,12.458,12.458,9492,0
2011-03-11,12.466,12.544,12.424,12.458,19342,0
2011-03-14,12.328,12.38,12.211,12.25,2122,0
2011-03-15,12.062,12.286,12.036,12.157,12708,0
2011-03-16,12.164,12.241,12.097,12.124,8313,0
2011-03-17,12.199,12.516,12.199,12.397,3731,0
2011-03-18,12.406,12.433,12.062,12.202,24296,0
2011-03-21,12.296,12.458,12.218,12.458,4696,0
2011-03-22,12.399,12.474,12.389,12.406,1232,0
2011-03-23,12.268,12.442,12.268,12.442,5922,0
2011-03-24,12.458,12.527,12.433,12.474,9348,0
2011-03-25,12.414,12.56,12.414,12.482,9589,0
2011-03-28,12.474,12.587,12.25,12.286,11053,0
2011-03-29,12.371,12.442,11.478,12.124,57197,0
2011-03-30,12.062,12.296,11.815,12.296,68296,0
2011-03-31,12.222,12.442,12.213,12.397,5824,0
2011-04-01,12.406,12.5,12.233,12.414,5875,0
2011-04-04,12.491,12.663,12.442,12.648,4995,0
2011-04-05,12.587,12.648,12.466,12.648,2868,0
2011-04-06,12.671,12.85,12.433,12.759,8215,0
2011-04-07,12.85,12.859,12.414,12.414,35902,0
2011-04-08,12.508,12.508,12.268,12.268,4813,0
2011-04-11,12.25,12.389,11.841,12.089,7239,0
2011-04-12,12.115,12.227,12.062,12.062,5606,0
2011-04-13,12.115,12.277,12.071,12.115,6817,0
2011-04-14,12.046,12.321,12.036,12.259,9061,0
2011-04-15,12.14,12.202,12.005,12.133,16283,0
2011-04-18,11.917,12.148,11.917,12.005,4494,0
2011-04-19,12.005,12.277,12.005,12.097,3786,0
2011-04-20,12.227,12.25,12.106,12.218,6558,0
2011-04-21,12.314,12.328,12.106,12.25,4034,0
2011-04-25,12.062,12.268,12.005,12.089,3822,0
2011-04-26,12.133,12.227,12.089,12.227,13486,0
2011-04-27,12.174,12.193,12.011,12.148,6370,0
2011-04-28,12.133,12.218,12.106,12.211,9311,0
2011-04-29,12.222,12.222,12.073,12.143,4413,0
2011-05-02,12.174,12.218,12.115,12.115,61573,0
2011-05-03,12.129,12.215,11.957,11.957,112407,0
2011-05-04,11.971,12.046,11.841,11.841,39390,0
2011-05-05,11.714,11.868,11.62,11.766,14701,0
2011-05-06,11.856,11.89,11.711,11.849,7886,0
2011-05-09,11.831,11.986,11.831,11.986,4192,0
2011-05-10,12.005,12.005,11.831,11.971,6983,0
2011-05-11,11.966,11.966,11.793,11.835,11787,0
2011-05-12,11.831,11.986,11.831,11.986,66170,0
2011-05-13,11.841,11.917,11.831,11.831,5145,0
2011-05-16,11.831,11.943,11.789,11.831,16452,0
2011-05-17,11.831,11.943,11.789,11.925,15837,0
2011-05-18,11.882,12.005,11.789,12.005,10175,0
2011-05-19,11.831,12.005,11.831,11.856,8008,0
2011-05-20,11.921,12,11.835,11.868,8697,0
2011-05-23,11.831,11.89,11.789,11.831,18779,0
2011-05-24,11.719,11.865,11.719,11.841,44943,0
2011-05-25,11.799,11.986,11.799,11.933,36459,0
2011-05-26,11.995,12.005,11.917,12.005,28715,0
2011-05-27,11.975,12,11.938,11.947,4660,0
2011-05-31,12.007,12.015,11.928,12.015,14873,0
2011-06-01,12.005,12.005,11.736,11.762,24095,0
2011-06-02,11.711,11.841,11.658,11.841,2796,0
2011-06-03,11.643,11.938,11.371,11.457,18466,0
2011-06-06,11.48,11.714,11.48,11.506,8822,0
2011-06-07,11.578,11.636,11.404,11.506,8546,0
2011-06-08,11.432,11.506,11.38,11.38,13565,0
2011-06-09,11.318,11.396,11.18,11.276,13049,0
2011-06-10,11.173,11.343,11.163,11.163,18232,0
2011-06-13,11.259,11.524,11.1,11.137,6506,0
2011-06-14,11.189,11.38,11.189,11.371,7292,0
2011-06-15,11.3,11.353,11.18,11.214,10988,0
2011-06-16,11.27,11.375,11.27,11.338,7866,0
2011-06-17,11.371,11.38,11.214,11.336,26878,0
2011-06-20,11.336,11.912,11.017,11.853,14281,0
2011-06-21,11.912,11.957,11.809,11.957,7462,0
2011-06-22,11.938,12.032,11.441,11.465,11305,0
2011-06-23,11.422,11.559,11.422,11.551,7606,0
2011-06-24,11.595,11.826,11.472,11.826,72040,0
2011-06-27,11.714,11.912,11.441,11.912,10592,0
2011-06-28,11.921,11.938,11.86,11.921,10755,0
2011-06-29,11.904,12,11.775,11.844,2698,0
2011-06-30,11.863,11.88,11.751,11.751,5544,0
2011-07-01,11.809,11.947,11.766,11.947,9020,0
2011-07-05,12.024,12.024,11.543,11.643,7702,0
2011-07-06,11.584,11.608,11.384,11.555,8805,0
2011-07-07,11.636,11.766,11.413,11.766,8842,0
2011-07-08,11.595,11.706,11.38,11.568,24226,0
2011-07-11,11.568,11.568,11.267,11.404,6288,0
2011-07-12,11.422,11.497,11.3,11.404,5905,0
2011-07-13,11.506,11.543,11.292,11.543,22675,0
2011-07-14,11.826,11.835,11.432,11.432,13194,0
2011-07-15,11.497,11.559,11.336,11.371,12346,0
2011-07-18,11.404,11.551,11.404,11.404,5083,0
2011-07-19,11.494,11.807,11.367,11.8,63403,0
2011-07-20,11.731,11.731,11.603,11.603,1720,0
2011-07-21,11.559,11.756,11.343,11.721,12015,0
2011-07-22,11.721,11.721,11.61,11.706,6168,0
2011-07-25,11.524,11.661,11.524,11.551,2982,0
2011-07-26,11.548,11.72,11.548,11.575,12703,0
2011-07-27,11.432,11.731,11.432,11.551,28760,0
2011-07-28,11.668,11.764,11.548,11.764,9700,0
2011-07-29,11.539,11.764,11.539,11.659,4297,0
2011-08-01,11.801,11.844,11.595,11.595,11569,0
2011-08-02,11.617,11.617,11.392,11.392,115491,0
2011-08-03,11.422,11.766,11.422,11.68,4677,0
2011-08-04,11.521,11.8,10.983,11.218,18941,0
2011-08-05,11.292,11.371,11.035,11.137,26089,0
2011-08-08,10.862,11.189,10.343,10.343,29779,0
2011-08-09,10.525,11.1,10.19,11.1,28570,0
2011-08-10,10.854,10.854,9.86,10.008,19866,0
2011-08-11,10.12,11.276,9.93,11.276,23440,0
2011-08-12,11.119,11.119,10.439,10.439,8893,0
2011-08-15,10.603,10.603,10.112,10.317,4999,0
2011-08-16,10.128,10.283,9.895,10.043,17163,0
2011-08-17,10.051,10.844,9.818,9.904,8145,0
2011-08-18,9.713,9.713,9.1031,9.1031,18644,0
2011-08-19,9.172,9.172,8.7489,8.7571,14197,0
2011-08-22,8.9637,8.9637,8.7062,8.9387,7078,0
2011-08-23,8.9387,9.4575,8.7571,9.2669,17575,0
2011-08-24,9.1459,9.4126,8.8183,9.3023,11289,0
2011-08-25,9.3513,9.3513,8.7571,8.7924,19477,0
2011-08-26,8.8339,9.1203,8.7905,9.0251,11919,0
2011-08-29,9.2932,9.2932,8.844,9.2496,16138,0
2011-08-30,9.2056,9.3938,9.1546,9.3938,11919,0
2011-08-31,9.753,10.346,9.535,9.903,72652,0
2011-09-01,9.999,10.077,9.638,9.748,13270,0
2011-09-02,9.511,9.58,8.8833,8.8833,26461,0
2011-09-06,8.7905,9.892,8.7905,9.651,17468,0
2011-09-07,9.806,10.463,9.806,10.297,32633,0
2011-09-08,10.126,10.386,10.126,10.134,17276,0
2011-09-09,10.17,10.49,9.909,10.1,36718,0
2011-09-12,10.031,10.188,9.865,10.126,11360,0
2011-09-13,10.143,10.83,10.143,10.577,14242,0
2011-09-14,10.655,11.737,10.24,11.27,16295,0
2011-09-15,11.357,11.428,10.55,10.965,9884,0
2011-09-16,11.046,11.253,10.83,11.15,21980,0
2011-09-19,11.296,11.296,10.24,10.24,10860,0
2011-09-20,10.16,10.188,9.528,9.642,8382,0
2011-09-21,9.535,9.535,8.5655,8.6263,21024,0
2011-09-22,8.4094,9.312,8.4094,8.5828,18629,0
2011-09-23,8.7553,9.3453,8.6175,9.1203,13620,0
2011-09-26,9.1555,9.859,8.9049,9.752,7094,0
2011-09-27,9.823,9.823,8.8868,9.3218,17597,0
2011-09-28,9.2505,9.717,9.0681,9.0765,12281,0
2011-09-29,9.3375,9.4665,9.1203,9.3614,10489,0
2011-09-30,9.2204,9.535,9.1155,9.3189,7387,0
2011-10-03,9.2592,9.579,8.8868,8.8868,22103,0
2011-10-04,8.9637,10.402,8.7997,9.823,47951,0
2011-10-05,9.752,9.883,9.535,9.875,6877,0
2011-10-06,9.97,9.97,9.831,9.97,10501,0
2011-10-07,9.892,9.953,9.535,9.743,8823,0
2011-10-10,10.014,10.447,9.953,10.447,32220,0
2011-10-11,10.402,10.447,9.535,10.324,19904,0
2011-10-12,10.447,10.794,10.297,10.785,15846,0
2011-10-13,10.706,10.75,10.402,10.455,13989,0
2011-10-14,10.533,11.287,10.533,11.246,23431,0
2011-10-17,11.131,11.228,10.731,10.846,17794,0
2011-10-18,10.731,11.27,10.731,11.055,20053,0
2011-10-19,10.983,11.27,10.664,10.672,10990,0
2011-10-20,10.584,10.993,10.439,10.49,6926,0
2011-10-21,10.836,11.177,10.55,10.957,14755,0
2011-10-24,11.123,11.27,10.455,11.262,43478,0
2011-10-25,11.202,11.254,10.721,11.046,9802,0
2011-10-26,10.925,11.27,10.925,11.262,10677,0
2011-10-27,11.27,12.57,11.15,11.782,78350,0
2011-10-28,11.894,12.224,11.409,11.876,19122,0
2011-10-31,11.403,12.252,11.403,11.903,12999,0
2011-11-01,11.393,12.063,11.386,11.439,34755,0
2011-11-02,11.737,12.171,11.737,11.876,17038,0
2011-11-03,11.777,12.229,11.758,11.932,16760,0
2011-11-04,11.349,12.197,11.297,11.812,18594,0
2011-11-07,11.826,11.966,11.454,11.903,21188,0
2011-11-08,11.844,11.92,11.454,11.911,8722,0
2011-11-09,11.496,11.751,10.748,10.748,69437,0
2011-11-10,11.064,11.064,10.355,10.581,14145,0
2011-11-11,10.672,11.392,10.672,11.253,13710,0
2011-11-14,11.113,11.287,10.75,10.974,10535,0
2011-11-15,10.941,11.177,10.941,11.177,6476,0
2011-11-16,11.038,11.202,10.878,10.925,7259,0
2011-11-17,10.925,11.177,10.925,11.002,18522,0
2011-11-18,11.086,11.228,10.983,11.141,11688,0
2011-11-21,10.933,11.211,10.907,10.907,10939,0
2011-11-22,10.878,10.949,10.758,10.758,4832,0
2011-11-23,10.497,11.086,10.126,10.126,28352,0
2011-11-25,10.104,10.302,9.972,9.972,8951,0
2011-11-28,10.275,10.715,10.143,10.533,44273,0
2011-11-29,10.49,10.612,10.151,10.151,4984,0
2011-11-30,10.411,11.08,10.403,11.065,24950,0
2011-12-01,10.888,11.228,10.497,10.568,59969,0
2011-12-02,10.738,11.055,10.721,11.055,3469,0
2011-12-05,11.271,11.82,11.228,11.741,21526,0
2011-12-06,11.751,11.996,11.532,11.603,38700,0
2011-12-07,11.514,11.707,11.323,11.603,18784,0
2011-12-08,11.42,11.558,11.096,11.184,43233,0
2011-12-09,11.271,11.707,10.278,10.854,60937,0
2011-12-12,10.521,11.402,10.416,11.123,11290,0
2011-12-13,11.177,11.323,10.635,11.086,9705,0
2011-12-14,11.464,12.442,10.748,12.442,76859,0
2011-12-15,12.335,12.335,11.723,11.942,25703,0
2011-12-16,11.942,11.942,11.15,11.456,46011,0
2011-12-19,11.464,12.005,11.055,11.262,21661,0
2011-12-20,11.532,12.037,11.486,11.671,18839,0
2011-12-21,11.653,11.863,11.211,11.751,18400,0
2011-12-22,11.758,12.508,11.34,11.942,8717,0
2011-12-23,11.924,11.924,11.732,11.907,2511,0
2011-12-27,11.803,11.803,11.478,11.532,3591,0
2011-12-28,11.505,11.768,11.167,11.167,48704,0
2011-12-29,11.349,11.732,11.079,11.732,8697,0
2011-12-30,11.513,11.7,11.214,11.337,10456,0
2012-01-03,11.15,11.568,11.131,11.42,15086,0
2012-01-04,11.55,11.55,11.15,11.177,4456,0
2012-01-05,11.15,11.202,11.055,11.202,4027,0
2012-01-06,11.254,11.47,11.254,11.359,10084,0
2012-01-09,11.42,11.505,11.193,11.456,5814,0
2012-01-10,11.558,11.558,11.439,11.55,11967,0
2012-01-11,11.505,11.505,11.43,11.43,2487,0
2012-01-12,11.402,11.47,11.086,11.47,3375,0
2012-01-13,11.254,11.323,11.219,11.271,4546,0
2012-01-17,11.325,11.378,11.113,11.211,8088,0
2012-01-18,11.141,11.496,11.141,11.496,7738,0
2012-01-19,11.439,11.456,11.359,11.359,830,0
2012-01-20,11.43,11.486,11.02,11.486,6828,0
2012-01-23,11.41,11.41,11.038,11.288,4755,0
2012-01-24,11.314,11.386,11.123,11.359,8131,0
2012-01-25,11.332,11.558,11.246,11.55,10960,0
2012-01-26,11.55,11.644,11.448,11.542,10155,0
2012-01-27,11.55,11.55,11.055,11.496,5603,0
2012-01-30,11.332,11.496,10.964,11.349,7093,0
2012-01-31,11.046,11.552,11.037,11.378,7245,0
2012-02-01,11.43,12.508,11.43,12.404,16845,0
2012-02-02,12.205,12.369,12.047,12.197,26810,0
2012-02-03,12.205,12.465,12.197,12.369,20219,0
2012-02-06,12.245,12.544,12.168,12.178,8158,0
2012-02-07,12.051,12.157,11.745,11.982,12416,0
2012-02-08,11.771,12.069,11.771,11.903,7706,0
2012-02-09,11.885,12.132,11.885,11.893,2274,0
2012-02-10,11.723,12.037,11.723,11.768,3338,0
2012-02-13,11.961,12.205,11.795,12.205,14997,0
2012-02-14,12.135,12.135,11.636,11.915,6783,0
2012-02-15,11.986,12.012,11.768,11.768,4008,0
2012-02-16,11.741,12.205,11.741,12.205,4243,0
2012-02-17,12.197,12.205,11.786,11.986,5221,0
2012-02-21,11.847,11.977,11.847,11.871,1397,0
2012-02-22,11.653,11.871,11.644,11.777,3107,0
2012-02-23,11.768,12.205,11.768,12.205,12327,0
2012-02-24,12.174,12.184,11.975,11.982,4332,0
2012-02-27,11.847,12.187,11.847,12.178,5168,0
2012-02-28,12.108,12.151,11.812,12.151,2016,0
2012-02-29,12.122,12.122,11.214,11.214,10652,0
2012-03-01,11.478,11.942,11.34,11.486,11103,0
2012-03-02,11.472,11.63,10.622,10.72,15391,0
2012-03-05,10.72,10.852,10.72,10.852,3461,0
2012-03-06,10.72,11.054,10.675,10.894,15836,0
2012-03-07,10.904,10.972,10.894,10.972,8338,0
2012-03-08,11.046,11.046,10.904,11.046,4187,0
2012-03-09,11.103,11.229,11.054,11.202,6770,0
2012-03-12,11.202,11.28,11.141,11.141,4512,0
2012-03-13,11.305,11.736,11.305,11.736,7494,0
2012-03-14,11.421,11.63,11.315,11.333,3548,0
2012-03-15,11.247,11.604,11.247,11.525,4332,0
2012-03-16,11.561,11.561,11.009,11.071,16377,0
2012-03-19,11.103,11.597,10.561,11.457,34694,0
2012-03-20,11.37,11.412,11.37,11.412,4672,0
2012-03-21,11.507,11.507,11.395,11.421,3800,0
2012-03-22,11.421,11.544,11.395,11.489,6640,0
2012-03-23,11.431,11.806,11.412,11.806,5742,0
2012-03-26,11.866,12.289,11.866,12.289,7086,0
2012-03-27,12.243,12.243,11.753,11.92,4937,0
2012-03-28,12.001,12.148,11.928,11.975,3669,0
2012-03-29,11.966,12.157,11.947,12.043,8245,0
2012-03-30,12.097,12.134,11.904,11.921,24888,0
2012-04-02,11.947,12.271,11.947,12.271,22025,0
2012-04-03,12.271,12.271,12.016,12.016,6746,0
2012-04-04,11.92,12.234,11.92,11.92,8649,0
2012-04-05,11.866,11.937,11.866,11.937,226,0
2012-04-09,11.92,12.069,11.92,11.92,16304,0
2012-04-10,11.957,11.957,11.745,11.893,22722,0
2012-04-11,12.001,12.14,11.92,12.14,7409,0
2012-04-12,11.975,12.132,11.903,12.097,14404,0
2012-04-13,11.975,12.016,11.91,11.91,14505,0
2012-04-16,11.937,12.174,11.937,12.087,5468,0
2012-04-17,12.219,12.271,11.966,12.219,6807,0
2012-04-18,12.043,12.148,11.937,12.06,9217,0
2012-04-19,12.051,12.114,11.92,11.991,13170,0
2012-04-20,12.271,12.271,11.957,12.104,17219,0
2012-04-23,11.866,12.148,11.866,12.008,10945,0
2012-04-24,12.008,12.271,11.966,12.271,20687,0
2012-04-25,12.271,12.49,12.123,12.49,25981,0
2012-04-26,12.376,12.421,12.279,12.421,3081,0
2012-04-27,12.455,12.464,12.35,12.357,6862,0
2012-04-30,12.32,12.461,12.313,12.353,28647,0
2012-05-01,12.316,12.49,12.271,12.289,19932,0
2012-05-02,12.261,12.403,12.261,12.357,15416,0
2012-05-03,12.289,12.482,12.271,12.279,8568,0
2012-05-04,12.203,12.203,11.472,11.472,12233,0
2012-05-07,11.516,12.043,11.489,11.613,5903,0
2012-05-08,12.14,12.14,11.403,11.92,13718,0
2012-05-09,11.813,12.403,11.707,12.271,10164,0
2012-05-10,12.341,12.341,12.174,12.271,1864,0
2012-05-11,12.261,12.261,11.736,11.903,7645,0
2012-05-14,11.79,12.395,11.638,11.991,15339,0
2012-05-15,12.016,12.447,11.851,11.885,4648,0
2012-05-16,11.928,12.184,11.736,11.875,2673,0
2012-05-17,11.903,12.087,11.472,11.472,18853,0
2012-05-18,11.431,11.833,11.431,11.552,22387,0
2012-05-21,11.623,11.885,11.489,11.875,14078,0
2012-05-22,11.928,12.455,11.412,11.544,13599,0
2012-05-23,11.525,11.613,11.305,11.37,10123,0
2012-05-24,11.516,11.701,11.387,11.638,4876,0
2012-05-25,11.643,11.699,11.54,11.566,6042,0
2012-05-29,11.745,11.745,11.57,11.726,3064,0
2012-05-30,11.604,11.63,11.305,11.305,7450,0
2012-05-31,11.329,11.683,11.329,11.55,4584,0
2012-06-01,11.319,11.653,11.154,11.154,12084,0
2012-06-04,11.229,12.464,11.219,12.367,47284,0
2012-06-05,12.243,12.395,11.935,12.386,18249,0
2012-06-06,11.935,12.545,11.935,12.536,6521,0
2012-06-07,12.659,12.659,12.086,12.228,17823,0
2012-06-08,12.202,12.333,12.202,12.333,8287,0
2012-06-11,12.35,12.421,12.261,12.271,13974,0
2012-06-12,12.441,12.441,12.183,12.289,10907,0
2012-06-13,12.395,12.411,11.671,11.973,6369,0
2012-06-14,12.023,12.456,11.636,12.211,10558,0
2012-06-15,12.14,12.465,12.14,12.341,21496,0
2012-06-18,12.243,12.411,11.699,12.279,14998,0
2012-06-19,12.271,12.527,11.873,12.474,13079,0
2012-06-20,12.441,12.554,12.023,12.441,13139,0
2012-06-21,12.491,12.491,11.981,12.095,7852,0
2012-06-22,12.228,12.659,11.699,12.659,182056,0
2012-06-25,12.411,12.589,12.183,12.431,11348,0
2012-06-26,12.518,12.73,12.35,12.72,8184,0
2012-06-27,12.773,12.968,12.421,12.95,5624,0
2012-06-28,12.783,12.783,12.243,12.35,6104,0
2012-06-29,12.373,12.754,12.126,12.4,17477,0
2012-07-02,12.482,13.019,12.395,13.019,16434,0
2012-07-03,13.028,13.214,12.73,13.214,9421,0
2012-07-05,13.152,13.214,13.028,13.125,9744,0
2012-07-06,12.968,13.214,12.95,12.95,4612,0
2012-07-09,12.95,12.95,12.474,12.877,4184,0
2012-07-10,12.905,13.064,12.606,13.064,6031,0
2012-07-11,13.028,13.205,12.147,12.219,39578,0
2012-07-12,12.228,12.642,11.787,12.545,8527,0
2012-07-13,12.58,13.857,12.174,13.857,11005,0
2012-07-16,13.681,13.786,13.255,13.47,20775,0
2012-07-17,13.635,13.701,13.479,13.645,16394,0
2012-07-18,13.656,13.656,13.214,13.24,9577,0
2012-07-19,13.293,13.39,12.103,12.625,14514,0
2012-07-20,12.441,13.4,12.441,12.978,14608,0
2012-07-23,12.692,13.38,12.508,12.86,22923,0
2012-07-24,12.967,13.214,12.787,12.787,7565,0
2012-07-25,12.95,12.95,12.518,12.73,6563,0
2012-07-26,12.913,13.09,12.202,12.73,26318,0
2012-07-27,12.73,13.815,12.508,13.815,8234,0
2012-07-30,13.522,13.575,12.799,12.799,5315,0
2012-07-31,13.035,13.035,12.47,12.551,5521,0
2012-08-01,12.606,12.757,11.233,11.233,21722,0
2012-08-02,11.611,12.062,11.558,11.594,20507,0
2012-08-03,11.671,12.059,11.485,12.059,7023,0
2012-08-06,11.882,11.981,11.566,11.973,5939,0
2012-08-07,11.973,12.059,11.469,11.585,22899,0
2012-08-08,11.585,11.882,11.454,11.61,3302,0
2012-08-09,11.503,11.593,11.454,11.593,1591,0
2012-08-10,11.549,11.566,11.319,11.462,5203,0
2012-08-13,11.54,11.882,11.54,11.769,7740,0
2012-08-14,11.787,11.787,11.462,11.477,4060,0
2012-08-15,11.494,11.891,11.494,11.891,6668,0
2012-08-16,11.813,11.84,11.494,11.797,9565,0
2012-08-17,11.751,11.813,11.549,11.813,5211,0
2012-08-20,11.716,11.83,11.549,11.716,6175,0
2012-08-21,11.661,11.661,11.485,11.485,4417,0
2012-08-22,11.522,11.643,11.503,11.643,517,0
2012-08-23,11.628,11.628,11.619,11.619,1557,0
2012-08-24,11.541,11.621,11.495,11.621,1302,0
2012-08-27,11.653,11.751,11.628,11.751,2888,0
2012-08-28,11.653,11.653,11.454,11.653,7799,0
2012-08-29,11.585,11.999,11.585,11.981,5838,0
2012-08-30,11.83,11.891,11.454,11.454,2342,0
2012-08-31,11.663,11.663,11.374,11.47,8598,0
2012-09-04,11.427,11.663,11.427,11.603,4572,0
2012-09-05,11.577,11.843,11.541,11.637,8401,0
2012-09-06,11.799,12.497,11.799,12.417,13788,0
2012-09-07,12.256,12.895,12.256,12.895,8243,0
2012-09-10,12.904,13.17,12.68,13.081,9509,0
2012-09-11,13.132,13.284,12.4,13.214,15050,0
2012-09-12,13.189,13.365,13.179,13.32,9483,0
2012-09-13,13.284,13.711,12.832,13.684,22751,0
2012-09-14,13.628,13.711,13.284,13.48,29827,0
2012-09-17,13.416,13.613,13.231,13.515,6440,0
2012-09-18,13.407,13.533,13.142,13.189,3053,0
2012-09-19,13.265,13.613,13.265,13.515,5585,0
2012-09-20,13.372,13.498,12.698,12.736,11788,0
2012-09-21,13.045,13.938,13.045,13.938,30608,0
2012-09-24,13.72,14.027,13.628,13.966,16696,0
2012-09-25,13.938,14.497,13.931,13.984,34678,0
2012-09-26,13.984,14.07,13.637,13.895,10390,0
2012-09-27,14.098,14.222,13.966,14.16,11402,0
2012-09-28,14.063,14.434,14.063,14.329,26621,0
2012-10-01,14.462,14.56,14.16,14.497,8508,0
2012-10-02,14.718,14.718,14.232,14.443,10481,0
2012-10-03,14.513,14.887,14.513,14.629,8432,0
2012-10-04,14.655,14.878,14.655,14.878,6108,0
2012-10-05,14.993,15.099,14.71,14.843,14255,0
2012-10-08,14.797,14.797,14.222,14.267,11378,0
2012-10-09,14.213,14.675,13.76,13.78,9937,0
2012-10-10,14.098,14.126,13.809,14.018,6538,0
2012-10-11,14.204,14.267,13.851,14.126,6812,0
2012-10-12,14.169,14.194,13.984,14.07,8255,0
2012-10-15,14.204,14.531,14.204,14.443,14715,0
2012-10-16,14.577,14.577,13.994,14.184,4618,0
2012-10-17,14.275,14.311,14.275,14.311,1022,0
2012-10-18,14.311,14.32,13.577,13.984,4744,0
2012-10-19,13.851,14.035,13.72,13.72,15329,0
2012-10-22,13.613,13.76,13.593,13.674,9892,0
2012-10-23,13.585,13.585,13.452,13.452,7388,0
2012-10-24,13.416,13.416,13.293,13.293,1740,0
2012-10-25,13.348,13.407,13.348,13.401,968,0
2012-10-26,13.31,13.489,13.31,13.381,2525,0
2012-10-31,13.372,13.869,13.348,13.72,4893,0
2012-11-01,13.76,14.144,13.585,14.144,34391,0
2012-11-02,13.931,13.938,13.293,13.293,14146,0
2012-11-05,13.357,14.089,13.339,14.089,21951,0
2012-11-06,14.07,14.184,14.018,14.184,6148,0
2012-11-07,13.947,13.947,13.515,13.515,15570,0
2012-11-08,13.524,13.542,12.967,12.967,20251,0
2012-11-09,12.939,13.17,12.904,13.16,32475,0
2012-11-12,13.125,13.559,13.125,13.407,2536,0
2012-11-13,13.064,13.32,13.064,13.32,2731,0
2012-11-14,13.32,13.32,12.939,12.939,10643,0
2012-11-15,12.876,13.055,12.698,12.698,11818,0
2012-11-16,12.708,12.999,12.657,12.763,10510,0
2012-11-19,12.68,13.31,12.68,13.275,6095,0
2012-11-20,12.437,13.231,12.437,12.976,5418,0
2012-11-21,12.542,13.189,12.542,13.142,1818,0
2012-11-23,13.222,13.365,13.179,13.189,5754,0
2012-11-26,13.179,13.179,12.832,13.132,6568,0
2012-11-27,13.152,13.152,12.745,12.797,7000,0
2012-11-28,12.708,12.939,12.708,12.904,4075,0
2012-11-29,13.073,13.073,12.797,12.967,8927,0
2012-11-30,13.619,13.619,12.622,12.745,12361,0
2012-12-03,13.32,13.32,12.612,12.771,9916,0
2012-12-04,12.754,13.189,12.754,13.018,5644,0
2012-12-05,13.055,13.055,12.858,12.921,14078,0
2012-12-06,12.921,13.674,12.921,13.442,25306,0
2012-12-07,13.471,13.471,12.328,12.657,49780,0
2012-12-10,12.698,12.885,12.689,12.885,8759,0
2012-12-11,12.948,13.372,12.727,13.372,8433,0
2012-12-12,13.372,13.372,13.072,13.072,4242,0
2012-12-13,13.141,13.141,12.803,12.91,4414,0
2012-12-14,12.829,13.264,12.812,13.169,4536,0
2012-12-17,13.16,13.586,12.989,13.489,7759,0
2012-12-18,13.568,14.404,13.568,14.404,18779,0
2012-12-19,14.429,14.449,13.969,14.404,5520,0
2012-12-20,13.452,14.414,13.443,14.404,7352,0
2012-12-21,14.217,14.76,13.94,14.76,47250,0
2012-12-24,14.885,14.911,14.35,14.449,8093,0
2012-12-26,14.556,14.583,14.306,14.306,2118,0
2012-12-27,14.084,14.287,14.039,14.112,7619,0
2012-12-28,14.021,14.021,13.543,13.552,3847,0
2012-12-31,13.524,14.672,13.524,14.537,6279,0
2013-01-02,14.921,15.222,14.831,15.14,49060,0
2013-01-03,15.098,15.114,14.626,14.955,6311,0
2013-01-04,15.123,15.123,14.227,14.831,10622,0
2013-01-07,14.778,14.778,14.476,14.476,4764,0
2013-01-08,14.76,15.107,14.287,14.681,6541,0
2013-01-09,14.681,15.114,14.449,15.107,7828,0
2013-01-10,14.868,15.107,14.681,14.938,4460,0
2013-01-11,15.063,15.063,14.708,14.708,3440,0
2013-01-14,14.698,14.849,14.626,14.708,8407,0
2013-01-15,14.626,14.752,14.566,14.689,1371,0
2013-01-16,14.769,14.778,14.681,14.681,1659,0
2013-01-17,14.76,15.098,14.672,15.098,4932,0
2013-01-18,14.938,15.114,14.849,14.911,11917,0
2013-01-22,14.973,14.973,14.84,14.903,6040,0
2013-01-23,14.955,14.955,14.778,14.778,3063,0
2013-01-24,14.778,14.778,14.583,14.76,3864,0
2013-01-25,14.76,14.76,13.391,14.617,42436,0
2013-01-28,14.429,14.849,14.172,14.849,12695,0
2013-01-29,14.725,14.76,14.227,14.752,17406,0
2013-01-30,14.607,14.607,13.782,13.959,11737,0
2013-01-31,14.163,14.297,13.391,13.391,24922,0
2013-02-01,13.524,13.791,13.424,13.746,6061,0
2013-02-04,13.559,14.36,13.381,14.092,18145,0
2013-02-05,14.207,14.36,13.658,14.155,17194,0
2013-02-06,14.102,14.207,13.675,13.871,2782,0
2013-02-07,13.969,14.121,13.905,14.092,7257,0
2013-02-08,14.074,14.074,13.791,13.801,15405,0
2013-02-11,13.863,14.005,13.863,13.997,5255,0
2013-02-12,13.836,13.905,13.791,13.905,3046,0
2013-02-13,13.888,13.888,13.472,13.772,12257,0
2013-02-14,13.888,14.207,13.888,14.189,15352,0
2013-02-15,14.422,14.429,14.254,14.315,20647,0
2013-02-19,14.227,14.404,14.217,14.404,4971,0
2013-02-20,14.449,14.626,13.932,13.932,19749,0
2013-02-21,14.021,14.325,13.472,13.648,9587,0
2013-02-22,13.782,14.102,13.595,13.997,6041,0
2013-02-25,13.94,14.021,13.339,13.339,9879,0
2013-02-26,13.372,13.462,13.088,13.365,4447,0
2013-02-27,12.856,13.32,12.856,13.32,52451,0
2013-02-28,13.204,13.648,13.204,13.578,32710,0
2013-03-01,13.293,13.638,13.274,13.568,5101,0
2013-03-04,13.752,13.752,13.424,13.614,3497,0
2013-03-05,14.046,14.046,13.729,13.836,4095,0
2013-03-06,13.498,13.498,13.255,13.274,697,0
2013-03-07,13.586,13.695,13.586,13.695,2803,0
2013-03-08,13.888,13.888,13.568,13.703,5632,0
2013-03-11,13.604,13.738,13.559,13.713,5483,0
2013-03-12,13.703,13.703,13.595,13.648,5716,0
2013-03-13,13.703,13.703,13.658,13.667,2910,0
2013-03-14,14.031,14.149,14.031,14.149,3408,0
2013-03-15,14.157,14.157,13.729,13.753,40963,0
2013-03-18,13.533,13.916,13.533,13.746,2841,0
2013-03-19,13.837,14.149,13.753,13.753,4106,0
2013-03-20,14.132,14.21,14.132,14.21,2556,0
2013-03-21,13.685,14.086,13.685,13.846,7682,0
2013-03-22,13.88,15.577,13.667,14.47,24662,0
2013-03-25,14.578,14.639,13.889,14.335,9771,0
2013-03-26,14.462,14.462,13.952,14.424,10674,0
2013-03-27,14.354,14.639,14.086,14.56,22725,0
2013-03-28,14.56,14.56,14.274,14.522,6691,0
2013-04-01,14.552,14.63,14.29,14.373,11981,0
2013-04-02,14.462,14.677,14.29,14.29,5982,0
2013-04-03,14.309,14.56,13.837,13.837,46667,0
2013-04-04,13.889,14.22,13.753,13.942,2917,0
2013-04-05,13.792,13.871,13.753,13.763,5358,0
2013-04-08,13.88,13.898,13.63,13.889,3030,0
2013-04-09,13.782,13.898,13.722,13.722,1844,0
2013-04-10,13.676,14.201,13.676,13.969,10066,0
2013-04-11,13.88,14.191,13.88,14.086,1787,0
2013-04-12,14.067,14.47,13.871,14.149,12902,0
2013-04-15,13.676,13.676,13.175,13.202,20939,0
2013-04-16,13.38,13.773,13.228,13.39,12903,0
2013-04-17,13.263,13.263,13.078,13.078,10323,0
2013-04-18,13.138,13.228,13.04,13.111,6245,0
2013-04-19,13.237,13.318,13.111,13.185,9409,0
2013-04-22,13.128,13.578,13.094,13.442,4973,0
2013-04-23,13.62,13.864,13.506,13.773,3185,0
2013-04-24,13.648,14.049,13.586,13.871,6019,0
2013-04-25,13.898,13.898,13.586,13.828,4770,0
2013-04-26,13.802,13.846,13.471,13.62,15140,0
2013-04-29,13.773,13.773,13.442,13.578,1429,0
2013-04-30,13.489,14.031,13.318,14.031,6354,0
2013-05-01,14.041,14.452,12.729,12.773,35687,0
2013-05-02,12.906,13.39,12.658,12.783,23614,0
2013-05-03,12.765,13.291,12.765,12.935,7991,0
2013-05-06,12.834,13.3,12.79,13.004,13127,0
2013-05-07,13.013,13.423,12.906,12.986,3865,0
2013-05-08,12.986,13.62,12.952,13.138,10648,0
2013-05-09,13.128,13.175,12.952,13.013,5489,0
2013-05-10,13.086,13.39,12.952,13.281,10248,0
2013-05-13,13.39,13.39,13.069,13.128,3539,0
2013-05-14,13.202,13.415,13.128,13.415,8653,0
2013-05-15,13.337,13.828,13.337,13.648,5115,0
2013-05-16,13.63,13.837,13.094,13.713,12973,0
2013-05-17,13.695,14.023,13.4,13.648,16976,0
2013-05-20,13.237,13.802,13.237,13.802,11458,0
2013-05-21,13.738,13.828,13.328,13.415,7480,0
2013-05-22,13.39,13.898,13.263,13.263,8878,0
2013-05-23,13.094,13.934,13.05,13.533,7546,0
2013-05-24,13.38,13.489,13.371,13.48,2857,0
2013-05-28,13.713,13.819,13.578,13.703,8783,0
2013-05-29,13.729,13.729,13.328,13.328,1734,0
2013-05-30,13.4,13.63,13.22,13.3,13867,0
2013-05-31,13.221,13.265,13.221,13.221,5560,0
2013-06-03,13.471,14.249,13.432,13.586,24151,0
2013-06-04,13.62,13.792,13.471,13.533,10049,0
2013-06-05,13.272,13.753,13.272,13.337,5988,0
2013-06-06,13.281,13.658,13.175,13.586,14078,0
2013-06-07,13.729,13.819,13.337,13.819,9261,0
2013-06-10,13.828,13.871,13.489,13.864,4838,0
2013-06-11,13.667,13.942,13.489,13.871,14797,0
2013-06-12,14.015,14.015,13.469,13.745,8027,0
2013-06-13,13.792,14.006,13.792,13.98,2062,0
2013-06-14,13.98,13.98,13.694,13.703,2931,0
2013-06-17,13.934,14.124,13.828,14.077,9068,0
2013-06-18,14.077,14.142,13.88,14.106,4166,0
2013-06-19,14.059,14.059,13.628,13.811,12475,0
2013-06-20,13.549,13.703,13.082,13.181,17926,0
2013-06-21,13.216,13.298,12.694,12.956,33373,0
2013-06-24,13.099,13.099,12.606,12.76,15817,0
2013-06-25,12.76,12.76,12.598,12.653,34981,0
2013-06-26,12.731,12.793,12.579,12.653,73358,0
2013-06-27,12.731,12.938,12.731,12.865,6784,0
2013-06-28,12.865,13.942,12.865,13.942,89278,0
2013-07-01,13.917,14.142,13.88,14.015,36740,0
2013-07-02,14.032,14.032,13.387,13.782,22180,0
2013-07-03,13.828,14.059,13.478,13.917,10494,0
2013-07-05,14.142,14.411,14.006,14.402,9559,0
2013-07-08,14.436,14.832,14.275,14.555,18504,0
2013-07-09,14.725,15.208,14.347,14.607,5557,0
2013-07-10,14.555,14.625,14.258,14.508,12519,0
2013-07-11,14.725,14.725,14.428,14.607,7699,0
2013-07-12,14.555,14.6,13.97,14.338,7634,0
2013-07-15,14.708,14.708,14.321,14.492,13128,0
2013-07-16,14.573,14.689,14.25,14.33,22839,0
2013-07-17,14.491,14.779,14.068,14.242,11782,0
2013-07-18,14.241,14.932,14.151,14.436,16569,0
2013-07-19,14.357,14.555,14.151,14.212,18476,0
2013-07-22,14.284,14.526,14.176,14.284,39855,0
2013-07-23,14.041,14.436,14.041,14.321,15812,0
2013-07-24,14.321,14.455,14.041,14.168,10889,0
2013-07-25,14.176,14.267,14.006,14.168,22775,0
2013-07-26,13.998,14.321,13.898,13.961,10478,0
2013-07-29,13.961,14.814,13.942,14.617,38703,0
2013-07-30,14.814,14.814,14.267,14.662,13969,0
2013-07-31,14.77,14.986,14.5,14.633,11767,0
2013-08-01,14.966,14.986,14.689,14.986,9654,0
2013-08-02,14.932,14.995,14.455,14.805,7521,0
2013-08-05,14.734,14.87,14.474,14.77,1473,0
2013-08-06,14.805,14.823,14.411,14.592,15474,0
2013-08-07,14.465,14.796,14.421,14.662,11127,0
2013-08-08,14.744,15.263,14.744,15.246,12266,0
2013-08-09,15.263,15.497,15.103,15.11,15422,0
2013-08-12,14.896,15.175,14.779,15.039,11804,0
2013-08-13,15.03,15.137,14.878,14.904,4920,0
2013-08-14,14.652,15.085,14.643,14.966,6933,0
2013-08-15,14.796,15.208,14.6,14.6,14506,0
2013-08-16,14.516,14.832,14.375,14.384,27416,0
2013-08-19,14.321,14.805,14.25,14.25,6909,0
2013-08-20,14.375,14.555,14.159,14.455,11013,0
2013-08-21,14.725,14.814,14.321,14.321,11862,0
2013-08-22,14.592,14.86,14.455,14.86,7345,0
2013-08-23,14.904,14.904,14.357,14.428,5625,0
2013-08-26,14.446,14.814,14.384,14.384,14884,0
2013-08-27,14.115,14.625,13.694,13.819,9501,0
2013-08-28,14.006,14.068,13.469,13.557,29892,0
2013-08-29,13.647,13.828,13.531,13.675,22495,0
2013-08-30,13.628,13.828,13.334,13.504,20750,0
2013-09-03,13.682,14.116,13.466,13.564,19400,0
2013-09-04,13.719,13.78,13.474,13.528,12647,0
2013-09-05,13.573,13.635,13.492,13.635,1200,0
2013-09-06,13.692,13.897,13.474,13.59,24660,0
2013-09-09,13.703,13.846,13.513,13.762,15246,0
2013-09-10,13.727,13.916,13.528,13.916,7676,0
2013-09-11,13.762,14.267,13.752,14.041,14551,0
2013-09-12,14.077,14.575,13.969,14.116,14621,0
2013-09-13,14.159,14.429,13.952,13.998,3571,0
2013-09-16,14.243,14.268,13.906,14.116,5418,0
2013-09-17,14.116,14.259,13.897,14.041,5120,0
2013-09-18,14.159,14.61,13.906,14.116,10256,0
2013-09-19,14.124,14.124,13.618,13.618,6758,0
2013-09-20,13.736,14.106,13.71,13.96,37311,0
2013-09-23,14.116,14.151,13.942,13.96,18816,0
2013-09-24,14.223,14.223,13.827,13.96,31166,0
2013-09-25,14.015,14.303,13.761,13.969,45178,0
2013-09-26,14.059,14.303,14.032,14.032,6044,0
2013-09-27,13.96,14.041,13.702,13.888,8967,0
2013-09-30,13.655,14.168,13.655,13.989,14671,0
2013-10-01,14.068,14.194,13.77,13.989,18049,0
2013-10-02,13.998,14.159,13.692,13.692,17693,0
2013-10-03,13.71,13.71,13.436,13.61,9663,0
2013-10-04,13.573,14.041,13.321,13.8,17300,0
2013-10-07,13.672,13.853,13.511,13.528,10774,0
2013-10-08,13.582,13.582,13.456,13.456,6323,0
2013-10-09,13.474,13.655,13.418,13.474,10694,0
2013-10-10,13.665,14.243,13.519,13.853,31714,0
2013-10-11,13.719,13.934,13.655,13.818,17844,0
2013-10-14,13.761,14.168,13.573,14.041,13632,0
2013-10-15,13.96,14.213,13.79,13.888,10633,0
2013-10-16,13.761,14.159,13.672,13.952,12022,0
2013-10-17,13.96,14.077,13.818,13.942,35309,0
2013-10-18,13.727,14.077,13.727,13.998,34066,0
2013-10-21,14.077,14.159,13.969,14.006,40048,0
2013-10-22,14.116,14.168,13.979,14.041,16441,0
2013-10-23,13.969,14.143,13.78,13.897,13641,0
2013-10-24,13.879,13.925,13.77,13.853,7145,0
2013-10-25,13.916,13.925,13.6,13.682,15118,0
2013-10-28,13.501,13.761,13.501,13.59,66298,0
2013-10-29,13.672,13.761,13.672,13.736,7291,0
2013-10-30,13.672,13.727,13.311,13.311,33770,0
2013-10-31,13.538,13.836,13.538,13.702,70808,0
2013-11-01,13.871,13.969,13.556,13.8,33171,0
2013-11-04,13.897,14.204,13.59,13.79,28730,0
2013-11-05,13.548,13.942,13.548,13.888,6569,0
2013-11-06,13.96,14.143,13.761,13.998,13182,0
2013-11-07,14.096,14.096,13.871,13.989,11105,0
2013-11-08,13.979,14.846,13.979,14.349,47256,0
2013-11-11,14.349,14.466,14.116,14.259,30551,0
2013-11-12,14.276,14.457,14.213,14.233,12656,0
2013-11-13,14.176,14.567,14.077,14.323,15402,0
2013-11-14,14.377,14.665,14.184,14.268,12534,0
2013-11-15,14.243,14.313,14.106,14.294,8578,0
2013-11-18,14.386,14.503,14.259,14.268,8142,0
2013-11-19,14.233,14.439,14.023,14.439,17597,0
2013-11-20,14.429,14.539,14.422,14.439,12526,0
2013-11-21,14.457,15.115,14.457,14.981,45594,0
2013-11-22,15.026,15.306,14.937,15.161,9237,0
2013-11-25,15.151,15.568,15.151,15.368,7829,0
2013-11-26,15.332,16.146,15.332,16.11,11153,0
2013-11-27,16.045,16.226,15.64,16.063,19231,0
2013-11-29,16.164,16.164,15.801,16.073,9569,0
2013-12-02,15.974,15.974,15.115,15.683,29112,0
2013-12-03,15.568,16.055,15.359,15.857,22066,0
2013-12-04,15.759,16.155,15.759,16.028,34629,0
2013-12-05,16.055,16.245,15.974,16.146,17255,0
2013-12-06,16.362,16.379,16.171,16.344,16950,0
2013-12-09,16.344,16.344,15.469,15.538,14445,0
2013-12-10,15.568,15.568,15.081,15.197,11231,0
2013-12-11,15.261,15.514,15.115,15.405,15310,0
2013-12-12,15.539,15.606,15.277,15.351,4601,0
2013-12-13,15.415,15.504,15.386,15.405,10229,0
2013-12-16,15.514,15.514,15.351,15.504,4347,0
2013-12-17,15.569,15.632,15.305,15.432,5878,0
2013-12-18,15.504,15.642,15.113,15.606,15401,0
2013-12-19,15.642,15.642,15.251,15.53,7545,0
2013-12-20,15.559,16.004,15.46,15.922,48636,0
2013-12-23,16.231,16.375,15.803,16.375,6379,0
2013-12-24,16.366,16.375,16.24,16.375,5675,0
2013-12-26,16.402,16.474,16.204,16.421,8576,0
2013-12-27,16.421,16.421,16.095,16.284,9513,0
2013-12-30,16.284,16.284,15.932,16.122,196386,0
2013-12-31,16.185,16.321,16.096,16.194,9786,0
2014-01-02,16.194,16.431,15.785,16.031,23186,0
2014-01-03,16.004,16.14,15.684,16.076,10821,0
2014-01-06,16.076,16.076,15.703,15.822,5054,0
2014-01-07,15.822,15.902,15.606,15.713,7168,0
2014-01-08,15.684,15.732,15.359,15.53,11460,0
2014-01-09,15.632,15.632,15.313,15.46,4767,0
2014-01-10,15.504,15.504,15.061,15.224,10972,0
2014-01-13,15.251,15.251,14.824,14.925,15784,0
2014-01-14,14.925,15.188,14.889,15.132,27949,0
2014-01-15,15.089,15.14,14.979,15.14,6984,0
2014-01-16,15.14,15.14,14.689,14.771,19262,0
2014-01-17,14.771,14.96,14.771,14.889,30604,0
2014-01-21,14.934,14.934,14.734,14.871,56991,0
2014-01-22,14.871,14.96,14.853,14.906,17689,0
2014-01-23,14.906,15.549,14.88,15.287,23750,0
2014-01-24,15.277,15.451,14.979,15.061,8513,0
2014-01-27,15.242,15.46,15.025,15.268,35427,0
2014-01-28,14.989,15.113,14.68,14.853,15102,0
2014-01-29,14.544,14.96,14.099,14.237,12043,0
2014-01-30,14.698,15.061,14.515,14.581,13124,0
2014-01-31,14.317,14.581,13.972,14.062,26610,0
2014-02-03,14.109,15.232,14.062,14.997,85806,0
2014-02-04,15.007,15.14,14.652,14.816,11695,0
2014-02-05,14.844,15.061,14.68,14.708,18915,0
2014-02-06,14.797,14.797,14.344,14.425,16601,0
2014-02-07,14.534,14.581,14.326,14.506,14062,0
2014-02-10,14.544,14.861,14.353,14.563,18809,0
2014-02-11,14.78,15.052,14.554,14.861,16567,0
2014-02-12,14.88,15.17,14.806,14.969,14011,0
2014-02-13,15.016,15.46,14.834,15.232,9487,0
2014-02-14,15.232,15.405,15.043,15.368,18777,0
2014-02-18,15.368,15.596,15.368,15.415,14202,0
2014-02-19,15.432,15.559,15.097,15.188,16990,0
2014-02-20,15.15,15.596,15.061,15.504,22344,0
2014-02-21,15.596,15.803,15.586,15.632,13561,0
2014-02-24,15.703,16.039,15.684,15.885,8641,0
2014-02-25,15.922,15.932,15.703,15.822,63082,0
2014-02-26,15.741,16.095,15.741,15.968,13228,0
2014-02-27,15.868,16.023,15.478,15.868,31238,0
2014-02-28,15.941,16.077,15.741,15.886,21363,0
2014-03-03,15.549,15.895,15.214,15.713,32598,0
2014-03-04,15.831,16.591,15.684,15.922,43310,0
2014-03-05,15.868,16.066,15.868,16.066,6705,0
2014-03-06,16.031,16.031,15.803,15.932,7597,0
2014-03-07,16.049,16.284,15.751,15.831,4734,0
2014-03-10,15.732,15.859,15.625,15.859,12452,0
2014-03-11,15.868,15.949,15.514,15.949,19442,0
2014-03-12,15.84,15.922,15.675,15.868,6711,0
2014-03-13,15.821,15.821,15.623,15.702,8520,0
2014-03-14,15.631,15.958,15.429,15.949,18592,0
2014-03-17,15.941,15.941,15.594,15.932,7162,0
2014-03-18,15.949,16.167,15.941,16.16,6491,0
2014-03-19,16.049,16.049,15.812,16.031,7359,0
2014-03-20,16.039,16.905,15.885,16.467,38712,0
2014-03-21,16.467,16.486,16.013,16.031,16134,0
2014-03-24,16.131,16.131,15.74,15.812,16629,0
2014-03-25,15.949,16.151,15.567,16.096,10746,0
2014-03-26,16.105,16.16,15.623,15.623,10099,0
2014-03-27,15.567,15.768,15.085,15.42,13388,0
2014-03-28,15.383,15.958,15.329,15.439,12222,0
2014-03-31,15.594,15.594,15.329,15.329,40276,0
2014-04-01,15.439,15.922,15.21,15.712,39599,0
2014-04-02,15.812,15.932,15.547,15.76,24511,0
2014-04-03,15.623,15.859,15.575,15.647,14103,0
2014-04-04,15.784,15.922,15.094,15.402,19686,0
2014-04-07,15.248,15.383,15.094,15.128,12630,0
2014-04-08,15.349,15.693,15.349,15.42,13636,0
2014-04-09,15.484,15.631,15.265,15.402,15696,0
2014-04-10,15.32,15.32,14.81,14.81,13310,0
2014-04-11,14.684,14.902,14.474,14.619,33910,0
2014-04-14,14.8,14.938,14.574,14.645,43113,0
2014-04-15,14.748,14.838,14.574,14.8,8112,0
2014-04-16,14.72,15.146,14.665,14.964,7733,0
2014-04-17,14.902,15.265,14.819,14.911,6328,0
2014-04-21,14.902,15.029,14.792,14.993,8187,0
2014-04-22,15.085,15.484,15.057,15.476,13936,0
2014-04-23,15.383,15.412,15.311,15.392,11280,0
2014-04-24,15.42,15.537,14.921,14.947,9919,0
2014-04-25,14.921,14.947,14.748,14.766,22863,0
2014-04-28,14.876,15.284,14.692,14.93,44610,0
2014-04-29,15.038,15.458,15.038,15.21,13626,0
2014-04-30,15.42,15.821,15.21,15.229,32538,0
2014-05-01,15.229,15.349,15.048,15.257,27291,0
2014-05-02,15.484,15.912,15.257,15.877,45503,0
2014-05-05,15.859,16.751,15.859,16.642,82546,0
2014-05-06,16.624,16.805,16.395,16.549,32170,0
2014-05-07,16.642,16.642,16.314,16.376,45585,0
2014-05-08,16.395,16.788,16.16,16.295,36213,0
2014-05-09,16.176,16.833,16.176,16.669,29487,0
2014-05-12,16.669,17.079,16.486,16.933,40402,0
2014-05-13,16.913,17.059,16.679,16.713,27479,0
2014-05-14,16.751,16.751,15.859,16.057,25757,0
2014-05-15,15.941,16.385,15.53,16.278,24123,0
2014-05-16,16.232,16.687,16.232,16.633,21625,0
2014-05-19,16.659,17.15,16.642,16.952,36398,0
2014-05-20,17.015,17.079,16.314,16.505,41342,0
2014-05-21,16.687,16.85,16.524,16.731,23530,0
2014-05-22,16.868,17.069,16.798,16.923,16278,0
2014-05-23,16.923,17.207,16.923,17.142,20761,0
2014-05-27,17.15,17.216,17.059,17.098,148408,0
2014-05-28,17.032,17.261,17.032,17.032,161858,0
2014-05-29,17.169,17.179,16.943,17.032,17412,0
2014-05-30,17.29,17.306,16.988,17.15,87329,0
2014-06-02,17.142,17.296,16.779,16.933,73271,0
2014-06-03,16.996,17.015,16.703,16.841,57545,0
2014-06-04,16.805,17.006,16.751,16.824,48706,0
2014-06-05,17.006,17.006,16.805,16.85,40120,0
2014-06-06,16.85,17.006,16.85,16.886,67456,0
2014-06-09,16.943,17.306,16.759,17.306,91229,0
2014-06-10,17.306,17.306,17.16,17.306,67470,0
2014-06-11,17.426,17.744,17.252,17.671,26498,0
2014-06-12,17.571,17.571,17.187,17.261,47088,0
2014-06-13,17.39,17.472,17.296,17.306,12220,0
2014-06-16,17.306,17.306,16.941,17.149,75943,0
2014-06-17,17.196,17.462,17.196,17.28,27279,0
2014-06-18,17.168,17.562,17.168,17.261,118554,0
2014-06-19,17.306,17.481,17.306,17.434,22296,0
2014-06-20,17.489,17.581,17.434,17.581,79930,0
2014-06-23,17.517,17.752,17.352,17.752,74991,0
2014-06-24,17.671,17.895,17.617,17.752,63961,0
2014-06-25,17.671,17.846,17.39,17.828,53853,0
2014-06-26,17.856,17.983,17.846,17.983,48139,0
2014-06-27,17.928,18.073,17.91,18.073,113930,0
2014-06-30,18.073,18.211,18.022,18.202,61135,0
2014-07-01,18.211,18.304,18.121,18.221,59382,0
2014-07-02,18.322,18.322,18.211,18.239,62392,0
2014-07-03,18.259,18.616,18.221,18.515,30600,0
2014-07-07,18.531,18.57,18.349,18.46,82401,0
2014-07-08,18.46,18.522,18.259,18.267,30885,0
2014-07-09,18.349,18.522,18.259,18.295,37229,0
2014-07-10,18.073,18.221,17.762,17.928,41796,0
2014-07-11,17.936,17.983,17.799,17.836,27510,0
2014-07-14,17.809,18.259,17.662,18.176,60003,0
2014-07-15,18.159,18.286,17.856,17.983,24223,0
2014-07-16,18.111,18.13,17.846,17.875,26224,0
2014-07-17,17.846,17.983,17.28,17.315,31803,0
2014-07-18,17.29,17.607,17.271,17.352,39126,0
2014-07-21,17.242,17.242,16.931,16.976,57850,0
2014-07-22,17.233,17.233,17.04,17.149,16270,0
2014-07-23,17.134,17.29,17.04,17.187,24221,0
2014-07-24,17.206,17.29,17.058,17.134,18028,0
2014-07-25,17.106,17.216,16.921,17.013,25854,0
2014-07-28,16.884,17.28,16.639,17.04,40203,0
2014-07-29,17.058,17.836,16.995,17.818,50742,0
2014-07-30,17.809,18.15,17.72,17.973,24816,0
2014-07-31,17.809,17.936,17.626,17.846,37105,0
2014-08-01,17.846,18.056,17.691,17.865,20605,0
2014-08-04,17.895,18.065,17.617,17.626,24647,0
2014-08-05,17.517,17.571,17.342,17.38,14261,0
2014-08-06,17.296,17.652,17.023,17.527,12825,0
2014-08-07,17.527,17.607,17.352,17.362,7408,0
2014-08-08,17.325,17.59,16.976,17.443,16773,0
2014-08-11,17.489,17.644,17.39,17.598,25128,0
2014-08-12,17.499,17.901,17.39,17.711,23866,0
2014-08-13,17.846,18.012,17.737,17.936,23677,0
2014-08-14,18.022,18.091,17.644,18.002,21363,0
2014-08-15,18.176,18.176,17.362,17.372,78582,0
2014-08-18,17.481,17.809,17.39,17.499,28709,0
2014-08-19,17.544,17.544,17.031,17.168,22523,0
2014-08-20,17.116,17.216,16.941,17.116,14987,0
2014-08-21,17.116,17.29,16.894,17.261,12619,0
2014-08-22,17.168,17.434,17.168,17.407,15629,0
2014-08-25,17.452,17.818,17.271,17.352,24435,0
2014-08-26,17.296,17.553,17.049,17.499,17264,0
2014-08-27,17.462,17.517,17.196,17.489,14869,0
2014-08-28,17.489,17.517,17.296,17.434,18000,0
2014-08-29,17.407,17.598,17.233,17.489,7585,0
2014-09-02,17.598,17.865,17.581,17.836,22910,0
2014-09-03,17.954,17.954,17.517,17.527,7056,0
2014-09-04,17.517,17.711,17.242,17.607,24587,0
2014-09-05,17.517,17.553,17.216,17.39,11457,0
2014-09-08,17.333,17.607,17.168,17.59,14867,0
2014-09-09,17.607,17.78,17.489,17.553,13401,0
2014-09-10,17.626,17.711,17.527,17.635,11201,0
2014-09-11,17.617,17.753,17.516,17.744,11835,0
2014-09-12,17.744,17.773,17.607,17.626,12397,0
2014-09-15,17.544,17.671,17.544,17.607,18531,0
2014-09-16,17.535,17.773,17.48,17.598,11081,0
2014-09-17,17.652,17.886,17.498,17.701,17131,0
2014-09-18,17.791,17.965,17.691,17.929,26972,0
2014-09-19,17.886,17.929,17.738,17.763,96816,0
2014-09-22,17.744,17.837,17.652,17.72,23730,0
2014-09-23,17.729,17.92,17.471,17.471,25844,0
2014-09-24,17.544,17.691,17.24,17.598,19007,0
2014-09-25,17.691,17.773,17.214,17.231,30155,0
2014-09-26,17.279,17.416,17.194,17.269,11302,0
2014-09-29,17.02,17.443,17.001,17.331,11941,0
2014-09-30,17.214,17.379,17.075,17.194,23220,0
2014-10-01,17.24,17.24,16.644,16.733,23996,0
2014-10-02,16.743,17.104,16.671,16.762,54814,0
2014-10-03,16.973,17.323,16.808,17.001,20575,0
2014-10-06,17.01,17.131,16.671,16.89,16923,0
2014-10-07,16.431,16.854,16.431,16.772,18267,0
2014-10-08,16.817,17.147,16.733,17.094,10279,0
2014-10-09,16.947,17.304,16.733,16.827,31642,0
2014-10-10,16.696,17.222,16.696,16.808,23881,0
2014-10-13,16.947,17.544,16.799,17.279,30132,0
2014-10-14,17.488,17.701,17.131,17.389,30926,0
2014-10-15,17.214,17.471,16.881,17.259,67581,0
2014-10-16,17.194,17.451,16.927,17.204,39061,0
2014-10-17,17.562,17.701,17.379,17.451,32052,0
2014-10-20,17.498,17.562,17.131,17.471,18437,0
2014-10-21,17.471,17.535,17.416,17.498,26428,0
2014-10-22,17.526,17.701,17.295,17.351,32019,0
2014-10-23,17.471,17.652,17.361,17.406,13345,0
2014-10-24,17.397,17.544,17.194,17.331,35554,0
2014-10-27,17.397,17.443,17.075,17.269,9112,0
2014-10-28,17.507,17.738,17.304,17.471,39206,0
2014-10-29,17.379,17.471,16.836,17.389,57444,0
2014-10-30,17.443,17.886,17.094,17.607,94394,0
2014-10-31,17.607,17.607,17.157,17.416,66269,0
2014-11-03,17.379,17.72,17.379,17.571,27672,0
2014-11-04,17.461,17.581,17.204,17.341,45013,0
2014-11-05,17.581,17.581,17.038,17.065,39369,0
2014-11-06,17.131,17.379,17.02,17.331,27099,0
2014-11-07,17.25,17.507,17.166,17.295,44062,0
2014-11-10,17.24,17.516,17.046,17.507,41317,0
2014-11-11,17.471,17.553,17.122,17.471,51808,0
2014-11-12,17.535,17.553,17.222,17.406,47281,0
2014-11-13,17.389,17.498,17.231,17.361,31352,0
2014-11-14,17.295,17.371,17.259,17.304,20575,0
2014-11-17,17.288,17.461,17.214,17.231,18278,0
2014-11-18,17.231,17.433,17.075,17.094,25945,0
2014-11-19,17.029,17.389,17.001,17.01,24317,0
2014-11-20,17.001,17.166,17.001,17.01,19173,0
2014-11-21,17.204,17.371,16.917,16.947,35954,0
2014-11-24,16.927,17.451,16.917,17.288,9665,0
2014-11-25,17.341,17.451,17.157,17.288,15720,0
2014-11-26,17.046,17.279,17.046,17.185,5912,0
2014-11-28,17.075,17.147,16.276,16.284,29703,0
2014-12-01,16.22,16.403,15.667,15.796,42402,0
2014-12-02,15.724,15.889,14.813,15.356,110379,0
2014-12-03,15.382,15.419,14.841,15.172,92020,0
2014-12-04,15.124,15.263,14.905,15.115,97311,0
2014-12-05,15.081,15.935,15.081,15.631,68765,0
2014-12-08,15.648,16.036,15.207,15.631,40245,0
2014-12-09,15.595,15.991,15.475,15.953,21913,0
2014-12-10,15.862,16.083,15.685,15.733,43314,0
2014-12-11,15.733,15.927,15.594,15.623,24196,0
2014-12-12,15.464,15.648,15.251,15.251,27617,0
2014-12-15,15.278,15.361,15.14,15.251,54983,0
2014-12-16,15.251,15.251,14.974,15.022,73561,0
2014-12-17,15.022,15.657,14.92,15.64,58006,0
2014-12-18,15.724,15.89,15.058,15.695,29486,0
2014-12-19,15.648,16.296,15.455,16.13,42998,0
2014-12-22,16.075,16.287,15.982,16.166,21230,0
2014-12-23,16.324,16.351,16.01,16.065,15281,0
2014-12-24,16.029,16.029,15.898,16.02,2558,0
2014-12-26,16.103,16.166,15.927,16.001,11315,0
2014-12-29,16.001,16.176,15.825,15.927,40083,0
2014-12-30,15.834,16.084,15.762,16.029,38830,0
2014-12-31,16.149,16.149,15.963,16.029,38747,0
2015-01-02,16.029,16.046,15.529,15.963,24460,0
2015-01-05,15.77,15.992,15.345,15.371,21304,0
2015-01-06,15.493,15.493,15.214,15.261,22396,0
2015-01-07,15.307,15.536,15.003,15.003,32918,0
2015-01-08,15.159,15.409,14.974,15.224,34909,0
2015-01-09,15.298,15.345,14.947,15.095,34566,0
2015-01-12,15.068,15.068,14.614,14.623,44893,0
2015-01-13,14.725,15.078,14.569,14.744,36419,0
2015-01-14,14.569,14.78,14.569,14.604,6862,0
2015-01-15,14.569,14.65,14.226,14.336,31059,0
2015-01-16,14.263,14.679,14.263,14.614,30987,0
2015-01-20,14.604,14.604,14.216,14.246,14319,0
2015-01-21,14.178,14.411,13.866,14.116,21941,0
2015-01-22,14.216,14.697,14.022,14.587,19560,0
2015-01-23,14.374,14.604,14.254,14.254,12184,0
2015-01-26,14.17,14.383,14.048,14.254,14719,0
2015-01-27,14.096,14.178,13.752,13.967,27390,0
2015-01-28,13.218,13.478,12.783,12.941,107936,0
2015-01-29,12.932,13.282,12.719,12.802,46955,0
2015-01-30,13.115,13.263,12.729,12.885,94413,0
2015-02-02,12.848,13.115,12.637,13.004,93719,0
2015-02-03,13.033,13.691,13.004,13.57,69127,0
2015-02-04,13.375,13.709,13.375,13.58,22618,0
2015-02-05,13.727,13.792,13.633,13.772,21799,0
2015-02-06,13.762,14.16,13.736,14.048,33749,0
2015-02-09,13.938,14.17,13.624,13.701,38294,0
2015-02-10,13.892,13.892,13.301,13.663,18089,0
2015-02-11,13.58,13.691,13.403,13.487,20228,0
2015-02-12,13.532,13.848,13.496,13.727,16995,0
2015-02-13,13.772,13.957,13.772,13.866,24579,0
2015-02-17,13.921,13.976,13.772,13.792,9095,0
2015-02-18,13.838,13.838,13.523,13.671,20326,0
2015-02-19,13.691,13.812,13.496,13.597,16787,0
2015-02-20,13.617,13.82,13.292,13.56,39320,0
2015-02-23,13.523,13.718,13.162,13.552,23639,0
2015-02-24,13.532,13.643,13.412,13.487,16810,0
2015-02-25,13.395,13.552,13.31,13.348,19129,0
2015-02-26,13.32,13.727,13.32,13.469,13601,0
2015-02-27,13.403,13.403,13.172,13.182,28452,0
2015-03-02,13.237,13.292,13.153,13.253,103857,0
2015-03-03,13.063,13.449,13.063,13.429,12550,0
2015-03-04,13.358,13.459,13.143,13.237,13199,0
2015-03-05,13.587,13.902,13.403,13.587,26938,0
2015-03-06,13.532,13.892,13.412,13.487,23800,0
2015-03-09,13.607,13.921,13.56,13.752,38298,0
2015-03-10,13.701,13.701,13.487,13.505,13414,0
2015-03-11,13.487,13.664,13.487,13.608,18386,0
2015-03-12,13.702,14.052,13.702,14.016,17524,0
2015-03-13,13.96,13.989,13.57,13.96,22687,0
2015-03-16,13.96,13.96,13.654,13.672,7310,0
2015-03-17,13.644,13.895,13.58,13.692,12366,0
2015-03-18,13.728,13.754,13.487,13.588,23438,0
2015-03-19,13.58,13.588,13.532,13.552,20537,0
2015-03-20,13.57,13.774,13.532,13.57,35911,0
2015-03-23,13.57,13.57,13.261,13.523,26558,0
2015-03-24,13.523,13.57,13.291,13.478,16667,0
2015-03-25,13.439,13.608,13.439,13.496,29137,0
2015-03-26,13.469,13.608,13.439,13.56,8817,0
2015-03-27,13.532,13.719,13.384,13.625,15913,0
2015-03-30,13.625,13.868,13.523,13.738,24513,0
2015-03-31,13.654,13.738,13.57,13.719,9927,0
2015-04-01,13.719,13.951,13.523,13.71,26987,0
2015-04-02,13.849,13.895,13.702,13.831,12366,0
2015-04-06,13.664,13.932,13.552,13.858,22364,0
2015-04-07,13.754,13.951,13.728,13.876,13263,0
2015-04-08,13.728,13.941,13.702,13.764,22794,0
2015-04-09,13.672,13.682,13.505,13.56,30582,0
2015-04-10,13.542,13.672,13.487,13.56,65155,0
2015-04-13,13.58,13.634,13.365,13.394,45049,0
2015-04-14,13.338,13.365,13.122,13.151,26772,0
2015-04-15,13.18,13.251,13.131,13.19,27246,0
2015-04-16,13.208,13.208,13.16,13.17,15416,0
2015-04-17,13.19,13.19,12.991,12.991,36555,0
2015-04-20,13.011,13.06,12.984,13.04,27063,0
2015-04-21,13.094,13.094,13.03,13.06,20182,0
2015-04-22,13.087,13.094,13.02,13.06,55190,0
2015-04-23,13.02,13.02,12.975,13.02,32901,0
2015-04-24,12.991,13.02,12.984,12.991,14777,0
2015-04-27,13.02,13.02,12.733,12.918,43223,0
2015-04-28,12.991,13.011,12.752,12.938,19152,0
2015-04-29,12.787,12.787,12.092,12.129,103541,0
2015-04-30,12.034,12.146,12.034,12.062,59781,0
2015-05-01,12.092,12.297,12.092,12.184,46985,0
2015-05-04,12.23,12.454,12.12,12.156,65480,0
2015-05-05,12.297,12.297,12.146,12.222,97842,0
2015-05-06,12.212,12.417,12.194,12.379,41344,0
2015-05-07,12.324,12.379,12.277,12.297,33455,0
2015-05-08,12.369,12.369,12.307,12.324,78165,0
2015-05-11,12.359,12.399,12.23,12.277,32793,0
2015-05-12,12.222,12.359,12.1,12.359,83983,0
2015-05-13,12.297,12.437,12.146,12.204,26987,0
2015-05-14,12.204,12.463,12.204,12.463,51071,0
2015-05-15,12.49,12.519,12.351,12.446,40409,0
2015-05-18,12.408,13.261,12.408,13.087,167034,0
2015-05-19,13.011,13.208,12.806,13.001,102524,0
2015-05-20,12.991,13.087,12.946,13.03,34999,0
2015-05-21,13.05,13.078,12.975,13.011,58921,0
2015-05-22,13.02,13.103,12.955,12.984,56555,0
2015-05-26,12.938,13.05,12.854,12.881,63867,0
2015-05-27,12.975,12.975,12.844,12.928,46340,0
2015-05-28,12.938,13.087,12.834,12.955,44981,0
2015-05-29,13.001,13.199,12.806,12.881,31074,0
2015-06-01,12.965,13.001,12.797,12.891,35560,0
2015-06-02,12.787,13.05,12.787,12.9,43737,0
2015-06-03,12.9,13.122,12.9,13.094,63327,0
2015-06-04,13.02,13.05,12.909,12.991,33654,0
2015-06-05,13.069,13.329,12.863,13.3,36450,0
2015-06-08,13.17,13.384,13.02,13.3,35266,0
2015-06-09,13.141,13.338,13.078,13.226,23884,0
2015-06-10,13.3,13.523,13.271,13.478,38578,0
2015-06-11,13.459,13.703,13.393,13.635,35266,0
2015-06-12,13.552,13.703,13.514,13.655,28104,0
2015-06-15,13.523,13.655,13.411,13.618,44984,0
2015-06-16,13.609,13.74,13.542,13.635,28104,0
2015-06-17,13.487,13.665,13.487,13.552,25646,0
2015-06-18,13.496,13.665,13.469,13.561,33016,0
2015-06-19,13.609,13.683,13.469,13.599,82275,0
2015-06-22,13.589,14.206,13.459,13.982,43915,0
2015-06-23,13.888,14.206,13.618,13.766,124368,0
2015-06-24,13.635,13.766,13.571,13.626,36972,0
2015-06-25,13.599,14.01,13.599,13.944,50221,0
2015-06-26,14.038,14.768,13.954,14.554,813882,0
2015-06-29,14.43,14.712,14.169,14.272,54601,0
2015-06-30,14.272,14.469,14.246,14.28,32689,0
2015-07-01,14.479,14.497,14.254,14.393,34940,0
2015-07-02,14.422,14.469,14.236,14.28,35795,0
2015-07-06,14.038,14.347,13.944,13.944,59729,0
2015-07-07,14.065,14.226,14.028,14.123,39748,0
2015-07-08,14.019,14.065,13.898,13.944,20301,0
2015-07-09,14.056,14.085,13.944,14.01,30346,0
2015-07-10,14.104,14.132,13.992,14.065,14211,0
2015-07-13,14.056,14.169,13.888,14.169,17522,0
2015-07-14,14.028,14.151,13.917,13.982,21223,0
2015-07-15,14.114,14.114,13.907,13.944,16749,0
2015-07-16,13.992,14.186,13.992,14.123,22759,0
2015-07-17,13.992,14.038,13.806,13.972,53532,0
2015-07-20,13.898,14.038,13.842,13.963,22973,0
2015-07-21,14.114,14.114,13.73,13.748,17844,0
2015-07-22,13.851,14.038,13.833,13.963,19875,0
2015-07-23,13.935,14.001,13.842,13.861,105889,0
2015-07-24,13.982,13.982,13.73,13.879,24898,0
2015-07-27,13.683,13.683,13.459,13.487,23721,0
2015-07-28,13.833,13.833,13.017,13.047,73513,0
2015-07-29,13.008,13.111,12.645,12.924,95631,0
2015-07-30,13.008,13.449,13.008,13.337,68704,0
2015-07-31,13.318,13.318,13.057,13.057,22865,0
2015-08-03,13.12,13.411,13.076,13.347,32136,0
2015-08-04,13.29,13.383,13.224,13.309,10256,0
2015-08-05,13.309,13.309,13.129,13.178,15279,0
2015-08-06,13.29,13.907,13.188,13.756,46974,0
2015-08-07,13.756,13.833,13.429,13.542,23828,0
2015-08-10,13.645,13.645,13.337,13.411,15173,0
2015-08-11,13.393,13.393,12.972,13.12,39894,0
2015-08-12,13.057,13.057,12.747,12.943,22011,0
2015-08-13,12.897,12.962,12.802,12.869,41138,0
2015-08-14,12.821,13.008,12.802,12.943,17631,0
2015-08-17,12.869,13.093,12.869,13.027,9404,0
2015-08-18,13.084,13.178,13.076,13.101,13676,0
2015-08-19,13.017,13.017,12.84,12.943,33553,0
2015-08-20,12.869,12.887,12.68,12.699,36114,0
2015-08-21,12.635,12.821,12.344,12.616,68276,0
2015-08-24,12.26,12.326,11.885,12.205,58056,0
2015-08-25,12.44,12.44,12.185,12.25,41670,0
2015-08-26,12.44,12.44,12.175,12.335,20410,0
2015-08-27,12.401,12.719,12.231,12.513,63256,0
2015-08-28,12.326,12.914,12.279,12.774,12609,0
2015-08-31,12.766,13.076,12.766,13.008,10578,0
2015-09-01,12.934,12.934,12.42,12.523,10578,0
2015-09-02,12.699,12.699,12.185,12.543,52783,0
2015-09-03,12.635,12.663,12.466,12.503,22332,0
2015-09-04,12.401,12.607,12.279,12.352,17951,0
2015-09-08,12.372,12.42,12.299,12.326,36542,0
2015-09-09,12.335,12.335,12.044,12.044,30239,0
2015-09-10,12.073,12.165,12.015,12.073,94946,0
2015-09-11,12.063,12.063,11.722,11.893,12839,0
2015-09-14,11.818,11.951,11.781,11.951,11778,0
2015-09-15,12.083,12.224,12.044,12.176,9017,0
2015-09-16,12.121,12.215,12.044,12.157,82232,0
2015-09-17,12.157,12.251,11.818,11.903,44500,0
2015-09-18,11.781,11.903,11.781,11.903,21646,0
2015-09-21,11.874,11.874,11.722,11.742,62496,0
2015-09-22,11.688,11.8,11.563,11.638,48914,0
2015-09-23,11.668,11.678,11.368,11.498,44490,0
2015-09-24,11.309,11.309,11.075,11.235,55121,0
2015-09-25,11.253,11.47,11.253,11.348,40320,0
2015-09-28,11.377,11.403,11.038,11.083,18275,0
2015-09-29,11.038,11.038,10.791,10.857,16764,0
2015-09-30,10.968,11.092,10.791,11.028,14536,0
2015-10-01,10.934,11.338,10.934,11.075,24722,0
2015-10-02,10.998,11.092,10.734,10.81,18462,0
2015-10-05,10.791,11.018,10.584,10.895,25578,0
2015-10-06,10.82,11.169,10.82,11.111,23873,0
2015-10-07,11.008,11.253,11.008,11.028,45525,0
2015-10-08,11.111,11.15,10.857,10.968,23873,0
2015-10-09,10.968,10.988,10.875,10.934,29710,0
2015-10-12,11.038,11.056,10.706,10.772,25915,0
2015-10-13,10.678,10.951,10.678,10.734,10505,0
2015-10-14,10.81,10.81,10.604,10.668,81276,0
2015-10-15,10.83,10.885,10.527,10.668,49764,0
2015-10-16,10.62,10.698,10.301,10.376,23343,0
2015-10-19,10.245,10.367,10.18,10.301,67036,0
2015-10-20,10.274,10.434,10.189,10.292,14748,0
2015-10-21,10.32,10.322,10.15,10.15,18466,0
2015-10-22,10.16,10.283,10.094,10.15,27270,0
2015-10-23,10.301,10.301,10.104,10.245,21009,0
2015-10-26,10.122,10.264,10.084,10.17,42018,0
2015-10-27,10.142,10.235,9.612,9.612,42760,0
2015-10-28,9.612,9.716,9.4258,9.4258,221864,0
2015-10-29,9.3859,9.547,9.3859,9.52,25358,0
2015-10-30,9.52,9.696,9.4814,9.566,102072,0
2015-11-02,9.651,9.661,9.3958,9.547,84382,0
2015-11-03,9.537,9.962,9.4714,9.896,56719,0
2015-11-04,9.896,9.952,9.84,9.896,15652,0
2015-11-05,9.867,10.122,9.859,9.915,24086,0
2015-11-06,9.991,10.367,9.944,10.235,37668,0
2015-11-09,10.17,10.18,9.859,10.01,23759,0
2015-11-10,10.056,10.122,9.991,9.991,11353,0
2015-11-11,10.084,10.084,9.952,9.971,13687,0
2015-11-12,9.981,10,9.612,9.632,25677,0
2015-11-13,9.612,9.774,9.3306,9.726,42972,0
2015-11-16,9.651,10.084,9.575,9.924,40532,0
2015-11-17,9.915,10.132,9.764,10.037,70454,0
2015-11-18,10.075,10.198,9.924,10.084,202235,0
2015-11-19,9.896,10.216,9.896,10.216,91781,0
2015-11-20,10.142,10.206,9.991,10.037,43397,0
2015-11-23,10.056,10.16,9.944,10.122,32469,0
2015-11-24,10.037,10.104,9.952,10.029,23238,0
2015-11-25,10.029,10.17,9.971,10.142,21539,0
2015-11-27,10.132,10.226,10.01,10.198,16342,0
2015-11-30,10.226,10.32,10.15,10.32,33423,0
2015-12-01,10.32,10.395,10.216,10.264,24062,0
2015-12-02,10.274,10.274,9.906,9.991,24642,0
2015-12-03,9.971,10.189,9.811,10.104,32337,0
2015-12-04,10.094,10.114,9.906,10.084,13157,0
2015-12-07,9.981,10.046,9.622,9.783,89978,0
2015-12-08,9.632,9.764,9.52,9.537,25168,0
2015-12-09,9.537,9.681,9.4615,9.642,36499,0
2015-12-10,9.575,9.612,9.4615,9.537,27163,0
2015-12-11,9.52,9.52,9.4337,9.4516,7572,0
2015-12-14,9.4248,9.5,8.9671,9.3473,58129,0
2015-12-15,9.4337,9.51,9.3948,9.51,39751,0
2015-12-16,9.529,9.529,9.3101,9.3664,28078,0
2015-12-17,9.3287,9.3751,8.6627,8.72,41750,0
2015-12-18,8.7296,8.7296,8.425,8.5297,32811,0
2015-12-21,8.5297,8.6344,8.3111,8.4061,16827,0
2015-12-22,8.4727,8.5487,8.2351,8.5297,19633,0
2015-12-23,8.5393,8.7009,8.5393,8.6344,43327,0
2015-12-24,8.5867,8.7009,8.5867,8.6249,10326,0
2015-12-28,8.5679,8.6155,8.4061,8.5013,12266,0
2015-12-29,8.5393,8.5583,8.425,8.4918,40142,0
2015-12-30,8.4441,8.5393,8.4157,8.4441,10123,0
2015-12-31,8.4441,8.6534,8.3679,8.6344,47460,0
2016-01-04,8.5679,8.9498,8.4157,8.8435,37459,0
2016-01-05,8.8149,8.9862,8.5583,8.6913,21151,0
2016-01-06,8.5679,8.8149,8.4157,8.5107,26029,0
2016-01-07,8.3586,8.3873,8.3111,8.3205,21713,0
2016-01-08,8.4061,8.5679,8.0828,8.2159,80848,0
2016-01-11,8.2445,8.2445,7.6073,7.7594,261435,0
2016-01-12,7.8071,7.864,7.5597,7.6073,56469,0
2016-01-13,7.4267,7.5123,7.2746,7.3601,26347,0
2016-01-14,7.3601,7.4837,7.2269,7.322,44153,0
2016-01-15,7.1796,7.303,7.1223,7.265,53703,0
2016-01-19,7.3506,7.3506,6.9036,6.9323,22189,0
2016-01-20,6.8466,6.8466,6.1905,6.5327,53947,0
2016-01-21,6.5993,6.6279,6.4444,6.5042,32814,0
2016-01-22,6.6563,6.7514,6.5042,6.666,54661,0
2016-01-25,6.5803,6.6335,6.4852,6.5519,15061,0
2016-01-26,6.6185,6.761,6.5519,6.6755,13117,0
2016-01-27,6.742,6.9701,6.6563,6.704,15680,0
2016-01-28,6.7514,7.2556,6.6563,7.1983,82509,0
2016-01-29,7.1606,7.5597,7.1508,7.3126,42994,0
2016-02-01,7.322,7.6644,7.1413,7.6264,31448,0
2016-02-02,7.5218,7.5978,7.2935,7.3317,41092,0
2016-02-03,7.3126,7.379,7.0511,7.3506,51582,0
2016-02-04,7.7396,7.7396,7.2841,7.5597,11414,0
2016-02-05,7.4837,7.5883,7.2746,7.3695,16108,0
2016-02-08,7.1983,7.1983,6.9036,6.9131,26005,0
2016-02-09,6.9131,6.9131,6.2761,6.723,58931,0
2016-02-10,6.8466,6.8466,6.5042,6.5615,31057,0
2016-02-11,6.4379,6.5292,6.3189,6.3997,22871,0
2016-02-12,6.4757,6.7896,6.2475,6.7514,20795,0
2016-02-16,6.8371,6.8371,6.6563,6.7325,27853,0
2016-02-17,6.7896,6.9227,6.723,6.9036,21894,0
2016-02-18,6.8751,6.9323,6.6563,6.742,28473,0
2016-02-19,6.7707,6.7991,6.5424,6.723,56487,0
2016-02-22,6.8087,6.9036,6.704,6.8847,21437,0
2016-02-23,6.9036,6.9036,6.666,6.7801,33150,0
2016-02-24,6.6563,6.7325,6.5615,6.6374,264056,0
2016-02-25,6.6755,6.6755,6.4273,6.5327,23808,0
2016-02-26,6.5803,6.761,6.4187,6.4664,41232,0
2016-02-29,6.5327,6.666,6.4664,6.5042,63547,0
2016-03-01,6.5803,6.9418,6.5803,6.8371,56458,0
2016-03-02,6.7896,6.9891,6.7896,6.9131,19814,0
2016-03-03,7.0178,7.4837,6.9607,7.3411,73824,0
2016-03-04,7.4647,7.8355,7.4647,7.5978,60339,0
2016-03-07,7.5408,8.0163,7.5123,7.9497,38917,0
2016-03-08,7.9782,8.292,7.6244,7.674,57796,0
2016-03-09,7.7024,7.7691,7.4932,7.6073,16678,0
2016-03-10,7.6264,7.6833,7.4361,7.6169,18034,0
2016-03-11,7.7323,8.3959,7.6707,8.0497,85583,0
2016-03-14,8.0015,8.0113,7.7034,7.79,12179,0
2016-03-15,7.6265,7.7611,7.5496,7.6458,36040,0
2016-03-16,7.6938,7.9919,7.6458,7.8477,20809,0
2016-03-17,7.9055,8.2132,7.8765,8.0784,29045,0
2016-03-18,8.0784,8.3574,7.9438,8.2036,61288,0
2016-03-21,8.0978,8.2228,8.0978,8.1938,19702,0
2016-03-22,8.1459,8.1746,8.0305,8.0784,4435,0
2016-03-23,8.0688,8.0688,7.7129,7.8285,16904,0
2016-03-24,7.6938,7.7996,7.4533,7.6747,41522,0
2016-03-28,7.5496,7.6458,7.4629,7.5303,34074,0
2016-03-29,7.5015,7.5591,7.2515,7.3765,95113,0
2016-03-30,7.4342,7.492,7.3092,7.3861,14340,0
2016-03-31,7.3571,7.4245,7.3379,7.3379,9034,0
2016-04-01,7.3092,7.5168,7.2515,7.3379,28068,0
2016-04-04,7.4053,7.4533,7.213,7.261,38355,0
2016-04-05,7.213,7.2226,7.0902,7.136,10032,0
2016-04-06,7.184,7.261,7.1168,7.2321,4917,0
2016-04-07,7.1937,7.2996,7.1168,7.2321,16395,0
2016-04-08,7.3668,7.4149,7.136,7.3283,13987,0
2016-04-11,7.3475,7.4342,7.2802,7.3957,11080,0
2016-04-12,7.4726,7.7226,7.4726,7.6841,20421,0
2016-04-13,7.7129,8.0591,7.6938,7.9919,24048,0
2016-04-14,8.0208,8.4151,7.9823,8.4151,40124,0
2016-04-15,8.367,8.367,8.0592,8.1362,24175,0
2016-04-18,8.0784,8.1561,7.9055,8.0978,11156,0
2016-04-19,8.1555,8.1843,8.0498,8.1649,10316,0
2016-04-20,8.117,8.367,8.0978,8.3093,16698,0
2016-04-21,8.3477,9.703,8.1746,9.0981,64653,0
2016-04-22,9.1459,9.2805,9.0594,9.1459,6773,0
2016-04-25,9.1749,9.1941,8.7614,8.9055,14858,0
2016-04-26,8.8383,9.1941,8.8383,9.1845,13940,0
2016-04-27,9.1363,9.1363,8.7614,8.9825,11481,0
2016-04-28,8.9825,9.2321,8.8557,8.9344,23323,0
2016-04-29,8.9825,8.9825,8.6651,8.7036,12004,0
2016-05-02,8.7709,8.9209,8.6747,8.7614,24124,0
2016-05-03,8.8286,8.8479,8.6747,8.8479,6778,0
2016-05-04,8.7614,8.8383,8.7614,8.7997,3551,0
2016-05-05,8.8286,8.8479,8.7997,8.8286,5433,0
2016-05-06,8.8479,8.8574,8.6652,8.8383,16127,0
2016-05-09,8.9344,9.801,8.8479,9.569,44418,0
2016-05-10,9.617,9.954,9.617,9.839,41788,0
2016-05-11,9.848,10.123,9.848,10.041,42714,0
2016-05-12,10.108,10.233,9.983,10.138,20187,0
2016-05-13,10.128,10.128,9.666,10.05,39447,0
2016-05-16,10.07,10.088,9.676,9.867,24635,0
2016-05-17,9.953,10.041,9.801,9.829,23256,0
2016-05-18,9.781,10.328,9.781,10.223,24150,0
2016-05-19,10.281,10.291,9.839,9.867,16314,0
2016-05-20,10.032,10.088,9.839,9.983,26332,0
2016-05-23,9.848,9.983,9.689,9.791,39659,0
2016-05-24,9.858,9.993,9.81,9.848,17740,0
2016-05-25,9.916,10.098,9.867,10.078,21292,0
2016-05-26,10.138,10.589,10.129,10.589,63051,0
2016-05-27,10.52,10.616,10.148,10.213,39804,0
2016-05-31,10.338,10.338,9.925,9.973,21120,0
2016-06-01,10.128,10.347,10.032,10.272,28650,0
2016-06-02,10.195,10.376,9.954,10.367,25008,0
2016-06-03,10.281,10.376,9.896,10.328,61447,0
2016-06-06,10.386,10.704,10.386,10.626,57021,0
2016-06-07,10.608,10.665,10.445,10.445,8108,0
2016-06-08,10.501,10.608,10.469,10.57,11380,0
2016-06-09,10.57,10.636,10.347,10.435,13789,0
2016-06-10,10.338,10.483,10.272,10.319,8134,0
2016-06-13,10.232,10.291,9.86,9.883,15345,0
2016-06-14,9.786,9.835,9.543,9.582,11587,0
2016-06-15,9.68,9.816,9.4076,9.65,15768,0
2016-06-16,9.883,9.98,9.708,9.873,7308,0
2016-06-17,9.932,9.942,9.606,9.747,33485,0
2016-06-20,9.951,9.951,9.854,9.873,7360,0
2016-06-21,9.892,9.902,9.701,9.776,3724,0
2016-06-22,9.796,9.806,9.796,9.806,2470,0
2016-06-23,9.961,10.009,9.844,9.98,8672,0
2016-06-24,9.738,9.902,9.738,9.806,14441,0
2016-06-27,9.738,9.738,8.8451,8.8645,16799,0
2016-06-28,9.0779,9.3693,8.7773,9.3594,28765,0
2016-06-29,9.611,9.67,9.3978,9.641,16517,0
2016-06-30,9.728,9.796,9.698,9.738,6921,0
2016-07-01,9.806,9.883,9.747,9.766,11532,0
2016-07-05,9.68,9.68,9.4754,9.582,11781,0
2016-07-06,9.1749,9.892,9.1749,9.689,13512,0
2016-07-07,9.718,9.859,9.717,9.747,5501,0
2016-07-08,9.835,9.863,9.776,9.796,2269,0
2016-07-11,9.937,9.97,9.932,9.942,9342,0
2016-07-12,9.99,10.232,9.942,10.165,19008,0
2016-07-13,10.202,10.377,10.194,10.222,17128,0
2016-07-14,10.338,10.531,10.332,10.357,5983,0
2016-07-15,10.328,10.338,10.252,10.252,4139,0
2016-07-18,10.202,10.423,10.126,10.136,4009,0
2016-07-19,10.136,10.155,10.029,10.086,17023,0
2016-07-20,10.041,10.068,9.99,9.999,4221,0
2016-07-21,10.039,10.039,9.796,9.98,19053,0
2016-07-22,10.058,10.367,10.039,10.212,21667,0
2016-07-25,10.591,10.707,10.426,10.601,28556,0
2016-07-26,10.639,10.726,10.611,10.668,32038,0
2016-07-27,10.658,10.746,10.328,10.338,10555,0
2016-07-28,10.281,10.416,10.106,10.136,26518,0
2016-07-29,10.146,10.347,10.126,10.194,10643,0
2016-08-01,10.146,10.417,9.951,10.272,9008,0
2016-08-02,10.291,10.308,10.232,10.281,5816,0
2016-08-03,10.212,10.242,10.048,10.155,10028,0
2016-08-04,10.076,10.094,9.854,9.912,8326,0
2016-08-05,10.009,10.106,9.915,10.009,10539,0
2016-08-08,10.068,10.105,9.981,10.029,10407,0
2016-08-09,10.106,10.165,9.945,10.086,4737,0
2016-08-10,9.999,10.039,9.951,9.98,11149,0
2016-08-11,9.864,10.009,9.835,9.912,4745,0
2016-08-12,9.844,10.136,9.786,9.863,9831,0
2016-08-15,9.99,10.029,9.767,9.961,8578,0
2016-08-16,9.888,9.961,9.806,9.844,9445,0
2016-08-17,9.922,10.146,9.881,9.951,12816,0
2016-08-18,9.902,10.126,9.902,9.922,7643,0
2016-08-19,9.738,9.941,9.738,9.786,31203,0
2016-08-22,9.854,9.874,9.747,9.776,17012,0
2016-08-23,9.844,9.892,9.756,9.816,28830,0
2016-08-24,9.738,9.786,9.698,9.718,15584,0
2016-08-25,9.718,9.765,9.65,9.698,11734,0
2016-08-26,9.631,9.738,9.534,9.728,10025,0
2016-08-29,9.626,9.796,9.626,9.776,15738,0
2016-08-30,9.786,9.892,9.756,9.873,7662,0
2016-08-31,9.892,9.892,9.66,9.854,11966,0
2016-09-01,9.844,10.048,9.844,10.029,9332,0
2016-09-02,10.058,10.185,10.009,10.185,5406,0
2016-09-06,10.212,10.212,9.932,9.961,10714,0
2016-09-07,9.99,10.202,9.99,10.068,10838,0
2016-09-08,9.4655,10.184,9.4655,10.029,16135,0
2016-09-09,10.1,10.1,9.631,9.641,21309,0
2016-09-12,9.641,9.766,9.562,9.698,7426,0
2016-09-13,9.698,9.698,9.3463,9.356,16846,0
2016-09-14,9.3169,9.689,9.3169,9.4833,13483,0
2016-09-15,9.4156,9.67,9.4047,9.63,10577,0
2016-09-16,9.4931,9.934,9.4931,9.934,31191,0
2016-09-19,9.836,10.032,9.836,9.983,11067,0
2016-09-20,9.983,9.983,9.865,9.885,4971,0
2016-09-21,9.817,9.989,9.767,9.865,14246,0
2016-09-22,9.915,9.993,9.846,9.865,22840,0
2016-09-23,9.914,9.914,9.777,9.826,9599,0
2016-09-26,9.716,9.855,9.59,9.62,8631,0
2016-09-27,9.861,9.861,9.67,9.777,4126,0
2016-09-28,9.807,9.934,9.777,9.914,6317,0
2016-09-29,9.934,10.266,9.845,9.963,17016,0
2016-09-30,10.206,10.276,10.08,10.179,5825,0
2016-10-03,10.179,10.443,9.993,10.423,20633,0
2016-10-04,10.324,10.746,10.227,10.237,30818,0
2016-10-05,10.276,10.344,10.227,10.305,40310,0
2016-10-06,10.227,10.252,10.071,10.237,16360,0
2016-10-07,10.227,10.227,9.826,9.963,9688,0
2016-10-10,9.934,10.145,9.924,10.12,8086,0
2016-10-11,10.061,10.106,10.032,10.032,8449,0
2016-10-12,10.032,10.061,9.983,10.061,19659,0
2016-10-13,10.012,10.032,9.983,10.032,2919,0
2016-10-14,10.032,10.13,9.983,9.983,8251,0
2016-10-17,10.032,10.032,9.983,10.032,6543,0
2016-10-18,10.08,10.08,9.983,10.032,12039,0
2016-10-19,10.08,10.217,10.037,10.164,36136,0
2016-10-20,10.13,10.241,10.051,10.08,15869,0
2016-10-21,10.003,10.179,9.944,10.032,14569,0
2016-10-24,10.032,10.15,9.934,10.032,25271,0
2016-10-25,10.002,10.022,9.993,10.002,3056,0
2016-10-26,9.983,10.065,9.934,10.032,9642,0
2016-10-27,10.227,10.227,9.914,10.032,6919,0
2016-10-28,10.051,10.061,9.894,10.022,5434,0
2016-10-31,10.032,10.08,9.934,10.032,16106,0
2016-11-01,10.032,10.032,9.787,9.836,13903,0
2016-11-02,9.885,9.885,9.738,9.836,14024,0
2016-11-03,9.787,9.885,9.787,9.787,695,0
2016-11-04,9.738,9.885,9.738,9.787,4008,0
2016-11-07,9.885,10.08,9.836,9.983,6831,0
2016-11-08,9.934,10.032,9.836,9.836,2394,0
2016-11-09,9.983,10.227,9.983,9.983,8558,0
2016-11-10,10.032,10.179,9.983,10.13,11972,0
2016-11-11,10.13,10.276,10.13,10.227,18025,0
2016-11-14,10.276,10.276,10.032,10.179,37189,0
2016-11-15,10.179,10.324,10.15,10.276,12857,0
2016-11-16,10.52,10.52,10.227,10.227,21434,0
2016-11-17,10.286,10.373,10.286,10.373,17405,0
2016-11-18,10.423,10.52,10.423,10.52,14368,0
2016-11-21,10.52,10.667,10.52,10.667,44320,0
2016-11-22,10.667,11.01,10.667,10.913,25282,0
2016-11-23,11.06,11.182,11.06,11.157,21334,0
2016-11-25,11.254,11.304,11.151,11.254,14245,0
2016-11-28,11.254,11.596,11.207,11.596,30235,0
2016-11-29,11.548,11.596,11.499,11.596,7473,0
2016-11-30,11.596,11.646,11.499,11.596,22732,0
2016-12-01,11.548,11.646,11.451,11.596,13143,0
2016-12-02,11.696,11.94,11.621,11.865,63317,0
2016-12-05,11.89,12.136,11.89,12.092,14356,0
2016-12-06,12.233,13.525,12.233,13.407,39936,0
2016-12-07,13.36,13.8,12.869,13.676,59528,0
2016-12-08,13.653,14.043,13.407,13.75,38806,0
2016-12-09,13.653,14.043,13.564,13.946,38965,0
2016-12-12,13.946,13.946,13.36,13.946,23392,0
2016-12-13,14.034,14.034,13.69,13.74,6241,0
2016-12-14,13.863,13.936,13.592,13.641,16880,0
2016-12-15,13.592,14.28,13.493,14.084,22543,0
2016-12-16,14.182,14.182,13.863,14.132,59394,0
2016-12-19,14.034,14.182,13.936,14.034,10637,0
2016-12-20,14.102,14.132,13.838,13.936,8124,0
2016-12-21,14.034,14.034,13.099,13.198,24281,0
2016-12-22,13.198,13.666,13.148,13.148,13933,0
2016-12-23,13.148,13.224,12.41,12.803,28268,0
2016-12-27,12.508,13.592,12.508,13.246,47351,0
2016-12-28,13.444,13.444,13.173,13.296,7731,0
2016-12-29,13.158,13.394,12.853,13.296,41234,0
2016-12-30,13.246,13.394,12.902,13.394,19002,0
2017-01-03,13.394,14.428,13.376,14.182,43204,0
2017-01-04,14.28,14.428,14.232,14.33,13288,0
2017-01-05,14.33,14.428,14.031,14.084,9542,0
2017-01-06,14.132,14.33,14.132,14.132,11588,0
2017-01-09,14.132,14.132,13.789,14.084,11256,0
2017-01-10,14.084,14.132,13.985,14.034,3415,0
2017-01-11,13.887,13.985,13.887,13.985,1050,0
2017-01-12,13.838,13.887,13.592,13.592,4225,0
2017-01-13,13.616,13.838,13.592,13.838,7455,0
2017-01-17,13.542,13.641,13.198,13.394,14130,0
2017-01-18,13.444,13.887,13.444,13.838,11733,0
2017-01-19,13.74,13.887,13.444,13.69,23494,0
2017-01-20,13.838,13.936,13.69,13.838,14164,0
2017-01-23,13.838,13.936,13.69,13.838,10682,0
2017-01-24,13.887,13.936,13.69,13.887,22262,0
2017-01-25,13.985,14.33,13.789,14.232,32543,0
2017-01-26,14.33,14.33,14.132,14.28,9586,0
2017-01-27,14.33,14.33,14.084,14.182,2826,0
2017-01-30,14.034,14.132,13.967,14.132,9967,0
2017-01-31,14.084,14.28,13.936,14.232,7593,0
2017-02-01,14.232,14.28,14.084,14.182,10620,0
2017-02-02,14.084,14.182,14.016,14.182,11777,0
2017-02-03,14.182,14.182,14.108,14.182,24963,0
2017-02-06,14.182,14.28,14.171,14.28,22993,0
2017-02-07,14.084,14.33,13.69,14.232,37131,0
2017-02-08,14.132,14.379,14.034,14.232,34576,0
2017-02-09,14.29,14.576,14.084,14.182,26660,0
2017-02-10,14.28,14.379,14.094,14.28,14389,0
2017-02-13,14.379,14.428,14.182,14.232,12730,0
2017-02-14,14.232,14.527,14.132,14.527,19675,0
2017-02-15,14.428,15.02,14.379,14.527,24784,0
2017-02-16,14.576,14.798,14.576,14.675,6817,0
2017-02-17,14.773,14.773,13.985,14.428,18020,0
2017-02-21,14.428,14.428,14.084,14.428,22267,0
2017-02-22,14.379,14.675,14.232,14.478,17788,0
2017-02-23,14.478,14.527,14.478,14.503,10099,0
2017-02-24,14.478,14.576,14.33,14.478,7938,0
2017-02-27,14.576,14.725,14.576,14.725,18900,0
2017-02-28,14.626,14.946,14.379,14.478,50596,0
2017-03-01,14.828,14.873,13.641,14.034,53445,0
2017-03-02,13.936,13.985,13.542,13.936,24929,0
2017-03-03,13.887,13.887,13.69,13.789,9955,0
2017-03-06,13.74,13.985,13.721,13.887,13390,0
2017-03-07,14.034,14.478,14.029,14.428,14288,0
2017-03-08,14.428,15.02,14.341,14.626,18780,0
2017-03-09,14.576,14.773,13.74,13.887,20447,0
2017-03-10,13.961,13.985,13.493,13.592,16112,0
2017-03-13,13.284,13.879,13.086,13.78,17342,0
2017-03-14,13.761,14.126,13.582,13.928,11817,0
2017-03-15,13.631,13.879,13.631,13.78,5520,0
2017-03-16,13.726,14.226,13.681,13.83,13600,0
2017-03-17,13.78,14.126,13.582,13.631,37792,0
2017-03-20,13.731,14.871,13.669,14.722,23067,0
2017-03-21,14.747,14.821,14.275,14.424,11982,0
2017-03-22,14.325,14.722,14.077,14.474,22820,0
2017-03-23,14.573,14.92,14.375,14.573,30310,0
2017-03-24,14.623,14.771,14.474,14.573,10377,0
2017-03-27,14.523,14.523,13.83,13.978,20137,0
2017-03-28,13.978,14.424,13.928,14.027,20290,0
2017-03-29,14.126,14.771,13.978,14.623,45205,0
2017-03-30,14.565,15.614,14.565,15.069,86044,0
2017-03-31,14.871,15.415,14.871,15.167,9649,0
2017-04-03,15.266,15.366,14.92,15.266,16066,0
2017-04-04,15.316,15.515,14.424,14.623,37297,0
2017-04-05,14.801,14.866,13.928,14.424,46528,0
2017-04-06,14.523,15.118,14.424,15.019,39498,0
2017-04-07,14.871,14.871,14.771,14.821,21035,0
2017-04-10,14.672,14.97,13.953,14.126,23372,0
2017-04-11,14.325,14.92,14.176,14.722,11944,0
2017-04-12,14.722,14.97,14.722,14.871,18725,0
2017-04-13,14.771,14.771,14.176,14.226,9479,0
2017-04-17,14.126,14.424,13.879,13.978,36812,0
2017-04-18,13.879,14.672,13.879,14.623,49719,0
2017-04-19,14.424,14.722,14.126,14.126,11137,0
2017-04-20,14.126,14.375,13.673,14.176,15112,0
2017-04-21,14.027,14.375,14.027,14.226,17651,0
2017-04-24,14.325,14.375,14.226,14.275,10962,0
2017-04-25,14.343,14.375,14.275,14.275,13879,0
2017-04-26,14.375,14.424,14.226,14.375,8468,0
2017-04-27,14.275,16.456,14.226,15.515,244753,0
2017-04-28,15.515,15.515,14.92,15.118,62850,0
2017-05-01,15.069,15.366,14.672,14.722,22904,0
2017-05-02,14.871,14.995,14.375,14.523,23232,0
2017-05-03,14.523,14.97,14.523,14.821,21998,0
2017-05-04,14.771,14.821,14.523,14.623,12458,0
2017-05-05,14.573,14.821,14.474,14.523,12587,0
2017-05-08,14.523,14.672,14.474,14.672,12723,0
2017-05-09,14.573,14.623,14.399,14.523,13742,0
2017-05-10,14.523,14.573,14.375,14.375,22561,0
2017-05-11,14.722,14.722,14.325,14.424,22276,0
2017-05-12,14.573,14.821,14.226,14.623,20174,0
2017-05-15,14.722,14.796,13.83,14.226,64394,0
2017-05-16,14.375,14.523,14.226,14.275,40946,0
2017-05-17,14.275,14.275,13.383,13.681,27597,0
2017-05-18,13.631,14.077,13.631,13.928,11667,0
2017-05-19,13.532,14.027,13.483,13.978,16267,0
2017-05-22,14.027,14.027,13.78,13.928,14597,0
2017-05-23,13.879,13.978,13.83,13.83,15018,0
2017-05-24,13.78,13.83,13.433,13.631,25379,0
2017-05-25,13.592,13.731,13.433,13.532,24236,0
2017-05-26,13.582,14.077,13.582,13.928,40640,0
2017-05-30,13.879,14.623,13.879,14.375,72269,0
2017-05-31,14.375,14.573,13.78,14.126,71120,0
2017-06-01,13.928,14.275,13.741,14.077,32368,0
2017-06-02,14.325,14.474,14.027,14.325,23351,0
2017-06-05,14.176,14.226,13.978,14.126,45561,0
2017-06-06,13.928,13.978,13.383,13.83,34886,0
2017-06-07,13.83,14.126,13.681,13.978,31582,0
2017-06-08,11.896,12.194,11.846,11.896,987946,0
2017-06-09,11.896,12.144,11.896,11.946,472321,0
2017-06-12,11.946,12.095,11.401,11.401,450163,0
2017-06-13,11.49,11.84,11.49,11.74,116511,0
2017-06-14,11.74,11.89,11.69,11.84,112356,0
2017-06-15,11.79,11.99,11.79,11.94,49245,0
2017-06-16,11.89,11.89,11.765,11.84,60310,0
2017-06-19,11.89,11.99,11.84,11.89,102276,0
2017-06-20,11.89,11.94,11.64,11.84,106949,0
2017-06-21,11.84,11.84,11.441,11.441,115450,0
2017-06-22,11.391,11.54,11.241,11.241,148604,0
2017-06-23,11.241,11.291,11.141,11.141,1130975,0
2017-06-26,11.091,11.441,11.091,11.341,104362,0
2017-06-27,11.291,11.391,11.191,11.291,93397,0
2017-06-28,11.341,11.84,11.341,11.84,117010,0
2017-06-29,11.89,11.89,11.49,11.79,120540,0
2017-06-30,11.64,11.84,11.59,11.74,98645,0
2017-07-03,11.84,11.99,11.74,11.84,69552,0
2017-07-05,11.94,11.94,11.49,11.64,152853,0
2017-07-06,11.64,11.815,11.59,11.59,114878,0
2017-07-07,11.64,11.89,11.64,11.84,38567,0
2017-07-10,11.79,11.94,11.79,11.94,107676,0
2017-07-11,11.94,11.94,11.64,11.84,46293,0
2017-07-12,11.79,11.89,11.64,11.79,53755,0
2017-07-13,11.79,11.89,11.74,11.74,106436,0
2017-07-14,11.74,12.29,11.69,11.94,105440,0
2017-07-17,11.99,12.09,11.79,11.84,35403,0
2017-07-18,11.79,11.84,11.64,11.79,60605,0
2017-07-19,11.84,11.84,11.74,11.79,40380,0
2017-07-20,11.84,11.94,11.69,11.84,40262,0
2017-07-21,11.94,11.94,11.59,11.69,64406,0
2017-07-24,11.74,11.84,11.69,11.69,56561,0
2017-07-25,11.74,11.94,11.74,11.89,33846,0
2017-07-26,11.89,11.89,11.191,11.341,148039,0
2017-07-27,11.391,11.391,11.091,11.341,81839,0
2017-07-28,11.291,11.391,11.166,11.241,50308,0
2017-07-31,11.291,11.312,11.141,11.241,59523,0
2017-08-01,11.241,11.341,11.191,11.241,91340,0
2017-08-02,11.241,11.291,11.191,11.291,29805,0
2017-08-03,11.291,11.341,11.141,11.291,60050,0
2017-08-04,11.291,11.291,11.127,11.241,53344,0
2017-08-07,11.145,11.341,11.091,11.291,132720,0
2017-08-08,11.241,11.441,11.201,11.391,79210,0
2017-08-09,11.291,11.291,11.141,11.191,135697,0
2017-08-10,11.191,11.241,11.091,11.091,82422,0
2017-08-11,11.091,11.291,11.041,11.191,56131,0
2017-08-14,11.391,11.391,11.141,11.341,30226,0
2017-08-15,11.341,11.341,11.091,11.141,33071,0
2017-08-16,11.141,11.241,11.141,11.241,43849,0
2017-08-17,11.141,11.166,11.041,11.141,74540,0
2017-08-18,11.041,11.241,11.041,11.141,41500,0
2017-08-21,11.141,11.341,11.041,11.291,40976,0
2017-08-22,11.241,11.241,11.091,11.191,40665,0
2017-08-23,11.141,11.69,11.141,11.49,52190,0
2017-08-24,11.54,11.99,11.54,11.94,69257,0
2017-08-25,11.94,12.24,11.915,12.04,72686,0
2017-08-28,12.04,12.115,11.79,11.99,46084,0
2017-08-29,11.79,12.14,11.69,11.94,49133,0
2017-08-30,11.94,12.04,11.84,11.94,44928,0
2017-08-31,11.94,11.99,11.79,11.84,64367,0
2017-09-01,11.84,11.94,11.74,11.84,72026,0
2017-09-05,11.79,12.09,11.441,11.59,77822,0
2017-09-06,11.69,12.04,11.69,11.84,52520,0
2017-09-07,11.79,11.99,11.79,11.89,81400,0
2017-09-08,11.79,12.09,11.74,12.04,53644,0
2017-09-11,12.14,12.39,11.94,12.09,32403,0
2017-09-12,12.24,12.29,11.94,12.09,81811,0
2017-09-13,12.09,12.29,11.99,12.09,68584,0
2017-09-14,12.1,12.2,11.8837,12.15,52561,0
2017-09-15,12.2,12.25,12,12.1,506536,0
2017-09-18,12.1,12.15,11.6,11.7,98859,0
2017-09-19,11.7,11.85,11.7,11.85,81404,0
2017-09-20,11.85,11.95,11.75,11.75,53248,0
2017-09-21,11.8,11.85,11.6,11.6,44017,0
2017-09-22,11.55,11.8,11.55,11.7,43117,0
2017-09-25,11.725,11.95,11.6,11.9,39758,0
2017-09-26,12,12.15,11.85,12.05,243794,0
2017-09-27,12.15,12.45,12.1,12.35,94876,0
2017-09-28,12.3,12.4,12.25,12.3,64393,0
2017-09-29,12.25,12.5,12,12.05,58526,0
2017-10-02,12.1,12.5,12.1,12.45,44070,0
2017-10-03,12.4,12.5,12,12.3,126791,0
2017-10-04,12.25,12.55,12.25,12.45,39149,0
2017-10-05,12.4,12.55,12.35,12.45,27317,0
2017-10-06,12.45,12.45,12.3,12.35,24185,0
2017-10-09,12.55,12.8,12.55,12.8,28890,0
2017-10-10,12.85,13.05,12.825,12.95,70852,0
2017-10-11,12.95,12.95,12.6352,12.8,32825,0
2017-10-12,12.75,12.9,12.5,12.5,26587,0
2017-10-13,12.55,12.65,12.35,12.45,24862,0
2017-10-16,12.45,12.8,12.45,12.75,32634,0
2017-10-17,12.6,13.1,12.6,13,74446,0
2017-10-18,13,13.15,12.925,12.95,41014,0
2017-10-19,12.9,13.3,12.8,13.2,67181,0
2017-10-20,13.2,13.45,13.15,13.35,42303,0
2017-10-23,13.35,13.4,13.05,13.15,23516,0
2017-10-24,13.1,13.25,13.05,13.15,26232,0
2017-10-25,13.25,13.95,12.86,13.85,48759,0
2017-10-26,13.9,14.25,13.8,13.95,54242,0
2017-10-27,13.9,13.95,13.45,13.75,56705,0
2017-10-30,13.65,13.7,13.2,13.2,44470,0
2017-10-31,13.2,13.3,12.995,13.1,60205,0
2017-11-01,13.2,13.4,13.05,13.05,23587,0
2017-11-02,13.15,13.505,13.045,13.35,30604,0
2017-11-03,13.35,13.55,13.25,13.5,24896,0
2017-11-06,13.5,13.55,13.35,13.4,22220,0
2017-11-07,13.35,13.35,12.4,12.5,75644,0
2017-11-08,12.4,12.45,11.9,12.15,51207,0
2017-11-09,12.15,12.6,12.15,12.55,72877,0
2017-11-10,12.6,13.05,12.6,12.9,80386,0
