Date,Open,High,Low,Close,Volume,OpenInt
2006-05-25,19.458,19.458,19.458,19.458,0,0
2006-05-26,19.458,19.458,19.256,19.458,128435,0
2006-05-30,19.458,19.539,19.458,19.465,23147,0
2006-05-31,19.445,19.502,19.445,19.502,25180,0
2006-06-01,19.487,19.502,19.458,19.48,3268,0
2006-06-02,19.458,19.502,19.458,19.48,4718,0
2006-06-05,19.502,19.596,19.502,19.596,2395,0
2006-06-06,19.502,19.566,19.502,19.502,1452,0
2006-06-07,19.487,19.487,19.458,19.458,1161,0
2006-06-08,19.458,19.458,19.458,19.458,1741,0
2006-06-09,19.458,19.458,19.458,19.458,4931,0
2006-06-12,19.407,19.458,19.357,19.458,5732,0
2006-06-13,19.458,19.458,19.458,19.458,6387,0
2006-06-14,19.458,19.458,19.458,19.458,1379,0
2006-06-15,19.458,19.458,19.458,19.458,3124,0
2006-06-16,19.458,19.458,19.458,19.458,363,0
2006-06-19,19.502,19.502,19.458,19.458,363,0
2006-06-20,19.458,19.465,19.458,19.458,6677,0
2006-06-21,19.458,19.458,19.458,19.458,2611,0
2006-06-22,19.458,19.458,19.458,19.458,1595,0
2006-06-23,19.458,19.465,19.458,19.458,5082,0
2006-06-26,19.458,19.465,19.458,19.458,35773,0
2006-06-27,19.458,19.465,19.458,19.458,9797,0
2006-06-28,19.458,19.458,19.335,19.35,19157,0
2006-06-29,19.307,19.35,19.256,19.256,9074,0
2006-06-30,19.227,19.227,19.21,19.21,3556,0
2006-07-03,19.21,19.256,19.21,19.256,289,0
2006-07-05,19.227,19.256,19.21,19.256,4281,0
2006-07-06,19.256,19.3,19.21,19.21,5948,0
2006-07-07,19.21,19.21,18.247,18.343,34978,0
2006-07-10,18.291,18.291,17.993,17.993,1233,0
2006-07-11,17.952,17.952,17.553,17.553,7256,0
2006-07-12,17.624,17.755,17.42,17.513,24814,0
2006-07-13,17.462,17.471,17.462,17.471,2248,0
2006-07-14,17.471,17.471,17.363,17.363,7979,0
2006-07-17,17.312,17.312,17.26,17.312,1161,0
2006-07-18,17.335,17.335,16.826,16.826,5156,0
2006-07-19,16.928,17.217,16.928,17.022,6459,0
2006-07-20,17.06,17.06,16.514,16.514,7185,0
2006-07-21,16.386,16.538,16.145,16.166,7111,0
2006-07-24,16.197,16.538,16.05,16.116,12483,0
2006-07-25,16.247,16.34,15.965,16.145,13353,0
2006-07-26,16.145,16.514,16.145,16.514,3197,0
2006-07-27,16.639,16.732,16.639,16.732,1305,0
2006-07-28,16.654,16.776,16.654,16.746,8492,0
2006-07-31,16.769,17.217,16.689,17.217,10739,0
2006-08-01,17.26,17.546,17.26,17.509,9289,0
2006-08-02,17.604,17.791,17.553,17.791,5586,0
2006-08-03,17.695,17.747,17.513,17.604,3124,0
2006-08-04,17.704,17.833,17.704,17.833,7185,0
2006-08-07,17.833,17.833,17.833,17.833,1233,0
2006-08-08,17.747,17.791,17.363,17.385,4281,0
2006-08-09,17.471,17.553,17.343,17.553,10011,0
2006-08-10,17.37,17.681,17.37,17.509,1379,0
2006-08-11,17.462,17.553,17.393,17.413,1305,0
2006-08-14,17.436,17.63,17.436,17.509,5297,0
2006-08-15,17.604,17.63,17.513,17.595,2753,0
2006-08-16,17.645,17.798,17.645,17.762,2029,0
2006-08-17,17.782,18.343,17.782,18.073,6459,0
2006-08-18,18.14,18.14,17.993,18.088,1595,0
2006-08-21,18.066,18.066,17.993,18.066,3483,0
2006-08-22,18.131,18.226,18.131,18.226,4572,0
2006-08-23,18.211,18.241,18.159,18.189,4718,0
2006-08-24,18.189,18.654,18.159,18.654,10669,0
2006-08-25,18.574,18.581,18.477,18.559,4791,0
2006-08-28,18.477,18.477,18.343,18.378,5156,0
2006-08-29,18.428,18.428,18.357,18.42,3700,0
2006-08-30,18.477,18.477,18.443,18.477,2539,0
2006-08-31,18.502,18.726,18.502,18.618,5875,0
2006-09-01,18.726,18.923,18.726,18.82,5875,0
2006-09-05,18.944,19.153,18.82,18.964,16470,0
2006-09-06,19.081,19.407,19.066,19.16,9797,0
2006-09-07,19.205,19.21,19.066,19.147,6387,0
2006-09-08,19.117,19.132,18.892,18.964,5875,0
2006-09-11,18.923,18.936,18.886,18.886,4355,0
2006-09-12,18.944,19.198,18.944,19.198,2611,0
2006-09-13,19.205,19.445,19.205,19.327,8709,0
2006-09-14,19.21,19.307,18.988,18.988,5732,0
2006-09-15,19.147,19.16,19.047,19.147,4355,0
2006-09-18,19.175,19.175,19.015,19.023,3774,0
2006-09-19,19.117,19.234,19.066,19.066,6168,0
2006-09-20,19.117,19.168,18.995,19.023,6020,0
2006-09-21,18.988,19.038,18.957,18.973,2029,0
2006-09-22,18.964,19.256,18.691,19.16,22783,0
2006-09-25,19.21,19.335,19.175,19.327,2833,0
2006-09-26,19.249,19.307,19.153,19.153,3050,0
2006-09-27,19.175,19.175,19.124,19.132,2103,0
2006-09-28,19.066,19.198,19.066,19.198,3920,0
2006-09-29,19.175,19.185,19.117,19.124,1233,0
2006-10-02,19.104,19.249,19.038,19.249,5156,0
2006-10-03,19.21,20.271,19.198,20.219,13785,0
2006-10-04,20.039,20.039,19.502,19.502,12045,0
2006-10-05,19.581,19.64,19.581,19.64,3993,0
2006-10-06,19.588,19.609,19.56,19.56,2395,0
2006-10-09,19.588,19.596,19.502,19.581,5297,0
2006-10-10,19.539,19.64,19.357,19.357,6168,0
2006-10-11,19.319,19.35,19.285,19.307,3268,0
2006-10-12,19.357,19.944,19.357,19.865,14515,0
2006-10-13,19.793,19.793,19.646,19.692,3050,0
2006-10-16,19.634,19.879,19.502,19.77,11463,0
2006-10-17,19.894,19.894,19.566,19.566,9074,0
2006-10-18,19.566,19.799,19.407,19.799,11463,0
2006-10-19,19.698,19.793,19.494,19.698,11392,0
2006-10-20,19.646,19.698,19.509,19.539,6020,0
2006-10-23,19.539,19.77,19.502,19.77,20754,0
2006-10-24,19.75,20.181,19.667,20.155,14444,0
2006-10-25,20.3,20.334,20.039,20.039,5875,0
2006-10-26,20.082,20.082,19.865,20.058,6459,0
2006-10-27,20.007,20.3,20.007,20.234,11174,0
2006-10-30,20.155,20.423,20.155,20.213,7404,0
2006-10-31,20.241,20.351,20.181,20.351,6459,0
2006-11-01,20.386,20.423,20.132,20.132,4572,0
2006-11-02,20.132,20.132,19.75,20.053,15818,0
2006-11-03,20.082,20.082,19.843,19.849,5875,0
2006-11-06,19.894,20.234,19.894,20.132,16543,0
2006-11-07,20.082,20.082,19.793,19.923,9940,0
2006-11-08,19.849,19.988,19.843,19.951,6822,0
2006-11-09,19.944,19.988,19.843,19.923,4281,0
2006-11-10,19.944,19.988,19.821,19.821,4791,0
2006-11-13,19.865,19.9,19.75,19.75,3050,0
2006-11-14,19.75,20.024,19.725,20.024,5659,0
2006-11-15,20.066,20.066,19.872,19.872,4355,0
2006-11-16,20.031,20.075,19.93,19.988,5082,0
2006-11-17,19.923,19.923,19.793,19.879,3410,0
2006-11-20,19.973,19.973,19.698,19.698,9797,0
2006-11-21,19.698,19.698,19.617,19.617,4355,0
2006-11-22,19.66,19.793,19.64,19.793,3626,0
2006-11-24,19.75,19.75,19.75,19.75,215,0
2006-11-27,19.718,19.718,19.617,19.617,6603,0
2006-11-28,19.634,19.646,19.539,19.539,3556,0
2006-11-29,19.588,19.692,19.509,19.692,4281,0
2006-11-30,19.692,20.031,19.692,19.958,9652,0
2006-12-01,19.951,20.058,19.951,20.039,3556,0
2006-12-04,20.098,20.098,19.958,19.958,3556,0
2006-12-05,20.039,20.605,20.039,20.502,13716,0
2006-12-06,20.524,20.669,20.371,20.423,8926,0
2006-12-07,20.423,20.888,20.386,20.747,18868,0
2006-12-08,20.812,20.812,20.669,20.806,7473,0
2006-12-11,20.987,21.402,20.914,21.402,15311,0
2006-12-12,21.38,21.402,21.269,21.395,3338,0
2006-12-13,21.402,21.402,21.3,21.3,873,0
2006-12-14,21.342,21.35,21.269,21.315,3338,0
2006-12-15,21.432,21.583,21.205,21.583,9940,0
2006-12-18,21.604,21.936,21.604,21.936,6241,0
2006-12-19,21.887,21.887,21.64,21.742,6312,0
2006-12-20,21.749,21.903,21.749,21.771,11246,0
2006-12-21,21.865,21.865,21.771,21.771,1017,0
2006-12-22,21.721,21.791,21.634,21.734,2322,0
2006-12-26,21.734,22.634,21.691,22.634,15386,0
2006-12-27,22.729,23.699,22.567,22.959,15531,0
2006-12-28,23.054,23.104,22.596,22.744,5805,0
2006-12-29,22.62,22.996,22.62,22.77,4718,0
2007-01-03,22.959,23.592,22.959,23.243,18868,0
2007-01-04,23.345,23.398,23.104,23.192,7979,0
2007-01-05,23.132,23.142,22.23,22.314,19523,0
2007-01-08,22.561,22.612,22.417,22.417,7979,0
2007-01-09,22.482,22.482,21.865,21.865,8781,0
2007-01-10,21.837,21.857,21.707,21.857,3124,0
2007-01-11,21.786,22.03,21.786,22.03,3483,0
2007-01-12,22.03,22.03,21.946,21.953,1887,0
2007-01-16,22.046,22.178,21.98,22.155,4427,0
2007-01-17,22.075,22.381,22.075,22.307,5227,0
2007-01-18,22.307,22.567,22.307,22.468,8126,0
2007-01-19,22.518,22.518,22.307,22.373,8926,0
2007-01-22,22.468,22.648,22.314,22.351,10158,0
2007-01-23,22.381,22.711,22.381,22.561,6894,0
2007-01-24,22.612,22.887,22.612,22.823,12770,0
2007-01-25,23.032,23.467,23.032,23.431,5227,0
2007-01-26,23.294,23.294,23.104,23.184,5875,0
2007-01-29,23.184,23.184,22.918,22.952,4791,0
2007-01-30,22.996,23.227,22.996,23.17,9652,0
2007-01-31,23.091,23.214,22.996,23.155,4427,0
2007-02-01,23.2,24.059,23.163,23.981,18868,0
2007-02-02,23.981,23.981,23.784,23.823,4931,0
2007-02-05,23.946,24.383,23.878,24.323,5805,0
2007-02-06,24.409,25.569,24.272,25.438,25398,0
2007-02-07,25.396,25.954,25.309,25.86,13207,0
2007-02-08,25.723,25.728,25.279,25.723,12625,0
2007-02-09,25.583,25.975,25.483,25.931,10524,0
2007-02-12,26.019,26.106,24.119,24.998,35484,0
2007-02-13,24.91,25.085,24.409,24.569,19010,0
2007-02-14,24.759,25.04,24.615,24.743,10604,0
2007-02-15,24.853,24.998,24.743,24.998,6020,0
2007-02-16,24.998,24.998,24.816,24.816,1741,0
2007-02-20,24.759,24.765,24.626,24.708,7256,0
2007-02-21,24.692,24.787,24.394,24.394,8637,0
2007-02-22,24.482,24.822,24.482,24.728,10595,0
2007-02-23,24.866,24.866,24.615,24.641,12188,0
2007-02-26,24.809,24.974,24.809,24.866,7621,0
2007-02-27,24.119,24.17,22.576,22.763,39913,0
2007-02-28,22.627,23.497,22.612,23.077,28081,0
2007-03-01,21.894,22.452,21.56,22.285,35194,0
2007-03-02,22.23,22.23,21.503,21.503,24524,0
2007-03-05,20.812,21.402,20.386,20.546,21409,0
2007-03-06,20.914,21.583,20.669,21.423,16327,0
2007-03-07,21.423,21.51,21.205,21.437,6749,0
2007-03-08,21.583,22.417,21.583,22.097,14444,0
2007-03-09,22.178,22.561,22.089,22.23,7836,0
2007-03-12,22.417,22.538,22.285,22.538,7404,0
2007-03-13,22.417,22.567,21.604,21.936,24814,0
2007-03-14,21.691,21.791,21.235,21.575,36937,0
2007-03-15,21.59,21.734,21.575,21.575,7111,0
2007-03-16,21.495,21.634,21.423,21.453,7111,0
2007-03-19,21.553,21.791,21.553,21.742,15531,0
2007-03-20,21.786,22.139,21.691,22.12,9725,0
2007-03-21,22.197,22.802,22.197,22.763,16037,0
2007-03-22,22.88,23.061,22.859,23.061,11174,0
2007-03-23,23.132,23.519,23.061,23.49,11828,0
2007-03-26,23.619,23.619,23.054,23.389,24021,0
2007-03-27,23.345,23.439,23.264,23.351,16399,0
2007-03-28,23.227,23.389,23.054,23.207,17704,0
2007-03-29,23.339,23.431,23.2,23.323,4500,0
2007-03-30,23.51,23.577,23.163,23.163,8421,0
2007-04-02,23.235,23.636,23.163,23.636,8856,0
2007-04-03,23.636,24.162,23.619,24.162,14078,0
2007-04-04,24.245,24.853,24.245,24.853,20467,0
2007-04-05,24.903,24.923,24.62,24.853,13280,0
2007-04-09,24.759,27.231,24.759,25.874,28956,0
2007-04-10,25.758,26.439,25.626,25.758,38823,0
2007-04-11,25.874,25.954,25.193,25.309,24379,0
2007-04-12,24.948,25.193,24.816,25.15,17127,0
2007-04-13,25.193,25.518,25.128,25.483,10305,0
2007-04-16,26.005,26.359,25.815,26.359,15167,0
2007-04-17,26.605,26.643,26.223,26.237,13785,0
2007-04-18,26.264,26.264,26.019,26.049,7979,0
2007-04-19,26.019,26.055,25.483,25.49,13497,0
2007-04-20,25.691,25.823,25.55,25.671,5297,0
2007-04-23,25.773,26.703,25.773,26.359,21913,0
2007-04-24,26.409,26.802,26.287,26.439,11537,0
2007-04-25,26.721,26.721,26.258,26.409,7836,0
2007-04-26,26.359,26.651,26.214,26.651,3700,0
2007-04-27,26.651,27.28,26.651,27.28,8564,0
2007-04-30,27.28,27.874,27.231,27.797,16399,0
2007-05-01,27.746,27.746,26.651,27.331,16760,0
2007-05-02,27.331,27.643,26.933,27.636,11680,0
2007-05-03,27.816,28.209,27.643,28.093,24094,0
2007-05-04,28.209,29.427,27.302,28.695,27650,0
2007-05-07,29.087,30.594,29.087,29.492,37733,0
2007-05-08,29.377,29.377,27.954,28.158,21042,0
2007-05-09,28.404,28.529,27.765,28.352,14444,0
2007-05-10,28.498,28.643,27.969,27.969,8926,0
2007-05-11,27.976,28.352,27.969,28.352,2833,0
2007-05-14,28.448,28.469,27.526,27.824,10158,0
2007-05-15,27.816,28.108,27.526,27.526,5441,0
2007-05-16,27.477,27.513,27.331,27.41,6677,0
2007-05-17,27.331,27.374,26.752,26.759,11246,0
2007-05-18,26.766,26.942,26.062,26.062,26341,0
2007-05-21,26.164,26.375,25.781,25.823,13063,0
2007-05-22,25.583,26.019,25.048,26.019,51011,0
2007-05-23,26.062,26.294,25.288,25.773,27864,0
2007-05-24,25.874,25.874,24.615,24.866,27287,0
2007-05-25,24.809,25.303,24.626,25.135,12915,0
2007-05-29,25.15,25.626,24.948,24.948,8709,0
2007-05-30,24.657,25.2,24.375,24.998,27142,0
2007-05-31,24.998,25.49,24.657,24.99,19299,0
2007-06-01,25.15,25.467,25.135,25.467,15094,0
2007-06-04,25.513,26.359,25.33,26.359,8709,0
2007-06-05,26.367,26.367,25.193,25.94,13641,0
2007-06-06,26.164,26.164,25.483,25.846,7185,0
2007-06-07,25.773,25.853,24.853,25.018,6168,0
2007-06-08,24.974,25.666,24.743,25.666,14800,0
2007-06-11,25.533,26.18,25.533,25.7,7979,0
2007-06-12,25.708,25.708,25.07,25.396,13579,0
2007-06-13,25.475,25.666,25.438,25.438,13497,0
2007-06-14,25.438,25.62,25.359,25.372,15601,0
2007-06-15,25.6,25.6,25.438,25.533,13856,0
2007-06-18,25.677,25.86,25.6,25.6,21624,0
2007-06-19,25.583,25.583,25.303,25.338,15818,0
2007-06-20,25.309,25.309,23.981,24.525,62042,0
2007-06-21,24.564,24.564,23.649,24.025,41215,0
2007-06-22,24.059,24.059,23.685,23.751,15386,0
2007-06-25,23.86,23.86,23.398,23.49,20900,0
2007-06-26,23.599,23.981,23.345,23.657,24021,0
2007-06-27,23.416,23.592,23.104,23.403,27864,0
2007-06-28,23.403,23.423,23.235,23.256,8053,0
2007-06-29,23.243,23.416,23.2,23.207,8053,0
2007-07-02,23.2,23.919,23.104,23.823,16037,0
2007-07-03,23.553,24.059,23.553,23.878,15531,0
2007-07-05,23.836,24.018,23.784,23.784,6459,0
2007-07-06,23.716,24.068,23.716,23.962,4572,0
2007-07-09,24.025,24.17,23.997,24.112,6095,0
2007-07-10,23.929,23.981,23.699,23.778,9576,0
2007-07-11,23.728,23.802,23.546,23.649,3993,0
2007-07-12,23.599,23.981,23.599,23.828,8269,0
2007-07-13,23.929,24.511,23.929,24.251,16327,0
2007-07-16,24.394,24.511,24.025,24.245,10087,0
2007-07-17,24.272,24.367,23.937,24.213,6459,0
2007-07-18,24.1,24.213,23.828,24.119,11754,0
2007-07-19,24.15,24.221,23.86,24.221,4355,0
2007-07-20,24.041,24.084,23.91,24.084,4862,0
2007-07-23,24.025,24.059,23.599,23.766,6894,0
2007-07-24,23.751,23.751,23.453,23.569,13497,0
2007-07-25,23.685,23.778,23.104,23.778,14078,0
2007-07-26,23.627,23.627,22.567,22.567,24163,0
2007-07-27,22.417,22.62,21.946,22.437,13280,0
2007-07-30,22.373,22.744,21.98,22.744,11608,0
2007-07-31,22.909,23.184,22.873,22.93,15963,0
2007-08-01,22.918,22.918,22.234,22.627,16183,0
2007-08-02,22.711,22.859,22.482,22.859,2976,0
2007-08-03,22.952,22.952,21.987,22.242,3268,0
2007-08-06,22.373,22.373,21.814,22.178,21696,0
2007-08-07,21.98,22.23,21.98,22.23,9868,0
2007-08-08,22.33,23.01,22.23,22.711,23581,0
2007-08-09,22.518,22.612,22.373,22.561,7256,0
2007-08-10,22.178,22.263,21.626,22.155,13207,0
2007-08-13,22.171,22.62,21.953,22.105,17704,0
2007-08-14,22.105,22.105,21.213,21.445,14153,0
2007-08-15,21.35,21.402,20.98,21.011,7404,0
2007-08-16,20.812,20.812,18.734,20.11,32942,0
2007-08-17,19.988,20.771,19.988,20.445,9362,0
2007-08-20,20.806,21.453,20.474,21.453,41144,0
2007-08-21,21.49,22.178,21.49,22.178,6020,0
2007-08-22,22.468,22.851,22.263,22.281,15022,0
2007-08-23,22.518,22.909,22.488,22.807,13353,0
2007-08-24,22.779,22.952,22.335,22.75,14005,0
2007-08-27,22.859,23.685,22.829,23.49,8856,0
2007-08-28,23.448,23.448,22.945,22.945,5441,0
2007-08-29,22.945,23.339,22.945,23.155,4355,0
2007-08-30,21.402,21.64,21.342,21.342,6894,0
2007-08-31,21.553,22.234,21.495,21.974,8421,0
2007-09-04,22.018,22.03,21.721,21.786,5732,0
2007-09-05,21.64,21.64,21.148,21.407,9074,0
2007-09-06,21.473,21.872,21.473,21.663,2976,0
2007-09-07,21.546,21.604,21.148,21.148,2833,0
2007-09-10,21.161,21.161,20.423,20.524,9217,0
2007-09-11,20.524,21.031,20.524,20.987,7694,0
2007-09-12,20.938,21.242,20.838,21.031,8200,0
2007-09-13,21.038,21.495,21.038,21.495,3845,0
2007-09-14,21.437,21.714,21.437,21.663,4063,0
2007-09-17,21.453,21.575,21.161,21.402,11032,0
2007-09-18,21.495,22.075,21.35,22.054,23654,0
2007-09-19,22.23,22.807,22.089,22.482,17052,0
2007-09-20,22.373,22.763,22.256,22.518,10011,0
2007-09-21,22.75,22.75,22.381,22.424,2467,0
2007-09-24,22.62,22.661,22.335,22.373,4718,0
2007-09-25,22.23,22.373,22.018,22.148,14444,0
2007-09-26,22.197,22.518,22.197,22.381,4931,0
2007-09-27,22.459,22.909,22.459,22.909,8564,0
2007-09-28,22.952,23.061,22.859,23.061,9868,0
2007-10-01,23.091,23.398,23.091,23.192,7545,0
2007-10-02,23.345,23.448,23.256,23.345,2176,0
2007-10-03,23.453,23.475,23.307,23.403,5659,0
2007-10-04,23.294,23.592,23.243,23.592,6020,0
2007-10-05,23.592,24.025,23.577,23.904,7979,0
2007-10-08,23.778,24.091,23.685,24.068,3920,0
2007-10-09,24.091,24.402,24.091,24.402,5875,0
2007-10-10,24.295,24.323,24.272,24.323,2248,0
2007-10-11,24.459,24.539,24.057,24.068,10595,0
2007-10-12,24.119,24.119,23.929,23.99,2905,0
2007-10-15,23.929,24.091,23.828,24.018,3700,0
2007-10-16,23.878,23.878,22.873,23.077,11463,0
2007-10-17,23.104,23.345,23.091,23.2,7694,0
2007-10-18,23.091,23.227,22.959,23.054,13856,0
2007-10-19,22.952,22.952,22.335,22.373,10739,0
2007-10-22,22.256,22.256,21.857,21.922,10231,0
2007-10-23,22.046,22.482,21.98,22.178,12915,0
2007-10-24,22.127,22.281,22.097,22.221,9797,0
2007-10-25,22.307,22.459,22.281,22.281,5008,0
2007-10-26,22.547,22.873,22.547,22.763,4500,0
2007-10-29,22.823,23.207,22.823,23.155,9940,0
2007-10-30,23.041,23.235,23.041,23.104,8492,0
2007-10-31,23.155,23.294,23.155,23.243,3626,0
2007-11-01,23.345,23.345,22.909,22.975,15963,0
2007-11-02,22.975,22.975,22.859,22.859,5367,0
2007-11-05,22.627,22.909,22.482,22.901,25398,0
2007-11-06,22.952,23.003,22.72,22.93,3774,0
2007-11-07,22.807,22.909,22.661,22.711,3197,0
2007-11-08,22.686,22.686,22.373,22.509,1814,0
2007-11-09,22.335,22.335,21.946,22.171,7836,0
2007-11-12,22.03,22.12,21.953,21.953,3050,0
2007-11-13,21.98,22.23,21.857,22.12,7979,0
2007-11-14,22.234,22.648,22.234,22.386,6095,0
2007-11-15,22.127,22.221,21.764,21.98,2833,0
2007-11-16,21.915,21.915,21.011,21.161,6965,0
2007-11-19,21.031,21.031,20.256,20.617,14369,0
2007-11-20,20.669,21.161,20.633,20.958,8781,0
2007-11-21,20.72,20.729,20.293,20.371,3050,0
2007-11-23,20.423,20.546,20.334,20.546,2467,0
2007-11-26,20.605,20.735,20.334,20.533,8126,0
2007-11-27,20.533,20.641,20.285,20.641,4209,0
2007-11-28,20.024,21.25,20.024,21.25,7234,0
2007-11-29,21.205,21.749,21.205,21.553,3124,0
2007-11-30,21.822,22.409,21.814,21.974,8637,0
2007-12-03,21.887,22.23,21.786,22.12,2753,0
2007-12-04,21.98,22.148,21.98,22.03,10885,0
2007-12-05,22.23,22.641,22.046,22.496,9652,0
2007-12-06,22.402,22.75,22.127,22.62,3268,0
2007-12-07,22.67,22.711,22.518,22.538,7694,0
2007-12-10,22.62,22.802,22.62,22.802,581,0
2007-12-11,22.75,22.75,22.127,22.307,4572,0
2007-12-12,22.62,22.794,22.373,22.72,16037,0
2007-12-13,24.505,24.505,21.98,22.358,21262,0
2007-12-14,22.127,22.185,21.764,21.764,11032,0
2007-12-17,21.553,21.553,21.269,21.276,8200,0
2007-12-18,21.315,21.32,20.487,20.829,18795,0
2007-12-19,20.633,20.888,20.451,20.821,6459,0
2007-12-20,20.863,20.953,20.771,20.806,3700,0
2007-12-21,20.771,21.242,20.574,21.111,4791,0
2007-12-24,21.612,21.778,21.011,21.634,11900,0
2007-12-26,24.308,24.308,21.276,21.395,31781,0
2007-12-27,21.308,21.414,20.908,20.908,7704,0
2007-12-28,20.647,20.914,20.181,20.705,48875,0
2007-12-31,20.393,20.844,20.263,20.61,116291,0
2008-01-02,20.953,20.953,20.248,20.364,65234,0
2008-01-03,20.482,20.669,20.181,20.565,18578,0
2008-01-04,20.437,20.437,20.198,20.334,10065,0
2008-01-07,20.213,20.364,20.016,20.181,12524,0
2008-01-08,20.306,20.465,20.016,20.066,17127,0
2008-01-09,20.401,20.401,19.879,19.965,9144,0
2008-01-10,19.965,20.465,19.872,20.364,15673,0
2008-01-11,20.181,20.465,20.031,20.09,37105,0
2008-01-14,20.181,20.351,20.09,20.351,13641,0
2008-01-15,20.002,20.047,19.64,19.698,12031,0
2008-01-16,19.458,19.494,19.249,19.458,24379,0
2008-01-17,19.422,19.64,19.189,19.3,25906,0
2008-01-18,19.357,19.692,19.153,19.386,33526,0
2008-01-22,17.826,18.944,17.747,18.914,22185,0
2008-01-23,18.42,19.21,18.116,19.21,22857,0
2008-01-24,19.763,19.763,18.944,19.089,36136,0
2008-01-25,19.21,19.515,19.153,19.335,9868,0
2008-01-28,19.335,19.458,18.828,19.386,15245,0
2008-01-29,19.386,19.692,19.386,19.539,8327,0
2008-01-30,19.458,19.821,19.089,19.335,11828,0
2008-01-31,19.089,19.676,19.089,19.676,12770,0
2008-02-01,19.725,20.515,19.502,20.465,41577,0
2008-02-04,19.407,20.437,19.407,20.09,51377,0
2008-02-05,21.887,21.887,19.64,19.965,42595,0
2008-02-06,19.872,20.124,19.763,20.002,37154,0
2008-02-07,19.698,19.75,19.268,19.552,5659,0
2008-02-08,19.654,19.654,19.393,19.393,4340,0
2008-02-11,19.566,19.698,19.066,19.089,3483,0
2008-02-12,19.153,19.307,19.031,19.089,6656,0
2008-02-13,19.132,19.153,18.493,18.711,17176,0
2008-02-14,18.784,18.879,18.059,18.241,6473,0
2008-02-15,18.218,18.357,18.022,18.116,3124,0
2008-02-19,18.305,19.698,18.305,18.726,7330,0
2008-02-20,18.608,18.726,18.37,18.385,3197,0
2008-02-21,18.393,18.581,18.174,18.311,9652,0
2008-02-22,18.241,18.241,18.204,18.241,508,0
2008-02-25,18.42,18.42,18.052,18.154,8200,0
2008-02-26,18.218,18.726,18.218,18.525,17052,0
2008-02-27,18.472,18.472,18.189,18.226,27317,0
2008-02-28,18.226,18.608,18.116,18.116,8492,0
2008-02-29,18.116,18.543,18.01,18.01,8999,0
2008-03-03,17.935,18.42,17.87,18.305,12447,0
2008-03-04,18.241,19.575,18.003,18.08,8637,0
2008-03-05,18.305,18.328,18.116,18.159,8200,0
2008-03-06,18.103,18.255,18.037,18.218,24237,0
2008-03-07,18.232,18.277,17.343,18.003,8299,0
2008-03-10,17.87,17.885,16.654,16.654,12770,0
2008-03-11,16.928,17.312,16.82,17.312,9503,0
2008-03-12,17.393,17.972,17.393,17.393,5846,0
2008-03-13,17.292,17.292,16.654,17.022,3268,0
2008-03-14,16.959,17.565,16.443,16.746,3993,0
2008-03-17,15.922,16.298,15.922,16.174,6965,0
2008-03-18,16.298,16.95,16.298,16.95,5659,0
2008-03-19,17.072,17.16,16.959,16.984,10669,0
2008-03-20,16.784,16.784,16.704,16.704,508,0
2008-03-24,16.654,16.72,16.355,16.413,9217,0
2008-03-25,16.538,16.615,16.355,16.572,1161,0
2008-03-26,16.413,16.487,16.413,16.487,2176,0
2008-03-27,16.538,16.959,16.538,16.959,1233,0
2008-03-28,17.087,17.087,16.654,16.835,5297,0
2008-03-31,16.784,17.022,16.784,16.959,3338,0
2008-04-01,17.146,18.109,17.146,18.109,7545,0
2008-04-02,18.116,18.608,18.116,18.525,2611,0
2008-04-03,18.659,18.698,18.477,18.698,3124,0
2008-04-04,18.726,18.841,18.698,18.799,1525,0
2008-04-07,18.726,19.047,18.726,18.784,4281,0
2008-04-08,18.914,18.914,18.103,18.103,4718,0
2008-04-09,18.204,18.42,18.088,18.42,3920,0
2008-04-10,18.241,18.241,17.681,17.978,5367,0
2008-04-11,17.782,17.972,17.63,17.972,3197,0
2008-04-14,17.798,17.798,16.959,17.146,13271,0
2008-04-15,17.217,17.357,16.908,16.971,3296,0
2008-04-16,16.697,17.325,16.697,17.26,3954,0
2008-04-17,17.312,17.413,17.26,17.363,4427,0
2008-04-18,17.488,17.565,17.488,17.565,1452,0
2008-04-21,17.546,17.565,17.292,17.292,799,0
2008-04-22,17.325,19.189,17.325,17.935,15386,0
2008-04-23,17.935,18.174,17.885,18.059,2753,0
2008-04-24,17.87,18.116,17.87,18.003,3700,0
2008-04-25,18.131,18.42,17.87,18.42,7694,0
2008-04-28,18.357,18.581,18.349,18.581,1792,0
2008-04-29,20.066,20.066,18.477,18.594,1420,0
2008-04-30,18.226,18.711,18.226,18.711,1198,0
2008-05-01,18.698,18.849,18.698,18.784,1161,0
2008-05-02,18.784,19.458,18.784,19.458,6067,0
2008-05-05,20.647,20.647,19.393,19.393,3977,0
2008-05-06,19.458,19.75,19.422,19.575,7426,0
2008-05-07,20.647,20.647,19.268,19.268,5613,0
2008-05-08,19.153,19.393,19.031,19.393,1666,0
2008-05-09,19.575,19.763,19.575,19.575,7474,0
2008-05-12,20.132,20.132,19.575,19.575,4583,0
2008-05-13,19.676,19.698,19.575,19.575,2976,0
2008-05-14,19.205,19.64,19.185,19.185,4427,0
2008-05-15,19.168,19.268,18.879,19.234,4469,0
2008-05-16,19.205,19.205,19.031,19.031,3012,0
2008-05-19,19.268,19.458,18.914,19.319,8907,0
2008-05-20,18.879,19.015,18.559,18.574,7960,0
2008-05-21,18.581,18.726,18.574,18.608,1887,0
2008-05-22,18.525,18.659,18.42,18.436,2611,0
2008-05-23,18.255,18.311,18.08,18.08,1161,0
2008-05-27,18.037,18.357,18.037,18.357,3297,0
2008-05-28,19.827,19.827,18.349,18.477,3376,0
2008-05-29,18.543,18.543,18.357,18.357,363,0
2008-05-30,18.477,18.477,18.477,18.477,581,0
2008-06-02,18.477,18.726,18.27,18.726,5805,0
2008-06-03,18.799,19.153,18.799,19.153,3626,0
2008-06-04,18.914,19.458,18.477,18.741,20505,0
2008-06-05,18.828,18.981,18.828,18.923,834,0
2008-06-06,18.879,18.879,18.477,18.477,2941,0
2008-06-09,18.493,18.493,17.695,17.695,11196,0
2008-06-10,17.63,17.719,17.217,17.224,5099,0
2008-06-11,17.21,17.21,17.072,17.072,654,0
2008-06-12,16.869,16.869,16.487,16.622,5282,0
2008-06-13,16.746,16.842,16.615,16.842,799,0
2008-06-16,16.68,16.68,16.68,16.68,143,0
2008-06-17,16.68,16.68,16.68,16.68,1073,0
2008-06-18,16.615,16.654,16.479,16.479,2103,0
2008-06-19,16.529,16.563,16.182,16.197,4862,0
2008-06-20,17.072,17.072,16.159,16.159,3883,0
2008-06-23,16.262,16.298,15.819,15.819,2219,0
2008-06-24,15.806,16.023,15.806,15.871,3926,0
2008-06-25,15.871,16.563,15.871,16.413,5008,0
2008-06-26,15.926,15.926,15.441,15.661,6168,0
2008-06-27,15.724,15.724,15.226,15.226,1260,0
2008-06-30,15.204,15.356,15.204,15.317,2630,0
2008-07-01,15.317,15.317,15.204,15.31,3616,0
2008-07-02,15.435,15.688,15.217,15.356,2916,0
2008-07-03,16.604,16.604,15.043,15.103,1741,0
2008-07-07,15.029,15.166,14.877,14.877,2248,0
2008-07-08,14.863,14.94,14.361,14.94,7732,0
2008-07-09,15.079,15.079,14.407,14.624,3626,0
2008-07-10,14.529,14.557,14.529,14.557,435,0
2008-07-11,14.092,14.708,14.092,14.593,7923,0
2008-07-14,14.657,14.657,14.413,14.485,1741,0
2008-07-15,14.361,14.361,13.578,13.803,5625,0
2008-07-16,13.57,13.862,13.491,13.862,5532,0
2008-07-17,13.998,14.254,13.998,14.254,581,0
2008-07-18,13.935,14.376,13.935,14.135,1201,0
2008-07-21,14.237,14.441,14.237,14.407,1595,0
2008-07-22,14.319,14.557,14.18,14.557,2136,0
2008-07-23,14.708,15.507,14.708,15.507,3350,0
2008-07-24,15.385,15.385,15.051,15.051,832,0
2008-07-25,15.065,15.065,15.065,15.065,654,0
2008-07-28,15.204,15.204,14.832,15.022,2029,0
2008-07-29,15.079,15.317,14.965,15.284,7150,0
2008-07-30,15.368,15.368,15.079,15.217,3700,0
2008-07-31,15.217,15.217,15.217,15.217,1161,0
2008-08-01,15.217,15.217,15.136,15.136,1379,0
2008-08-04,15.18,15.226,14.775,14.965,3215,0
2008-08-05,14.675,15.015,14.675,15.015,4930,0
2008-08-06,14.657,14.863,14.657,14.827,1305,0
2008-08-07,14.863,14.863,14.355,14.355,3448,0
2008-08-08,14.521,14.708,14.47,14.521,7219,0
2008-08-11,14.529,15.022,14.529,14.971,6280,0
2008-08-12,14.827,14.827,14.827,14.827,75,0
2008-08-13,14.657,14.657,14.339,14.339,2474,0
2008-08-14,15.472,15.472,14.085,14.117,5297,0
2008-08-15,13.963,14.051,13.811,13.811,7061,0
2008-08-18,13.811,13.833,13.629,13.645,10133,0
2008-08-19,13.462,13.462,13.267,13.267,4760,0
2008-08-20,13.411,13.411,13.311,13.326,3050,0
2008-08-21,13.287,13.578,13.287,13.34,6957,0
2008-08-22,13.398,13.476,13.398,13.398,1379,0
2008-08-25,14.398,14.398,12.867,13.071,17825,0
2008-08-26,13.057,13.057,13.057,13.057,143,0
2008-08-27,13.049,13.121,13.006,13.049,5794,0
2008-08-28,13.02,13.188,13.02,13.188,12601,0
2008-08-29,13.188,13.665,13.188,13.57,11062,0
2008-09-02,13.536,13.608,13.536,13.608,2905,0
2008-09-03,13.519,13.519,13.519,13.519,799,0
2008-09-04,13.222,13.383,13.02,13.02,4348,0
2008-09-05,12.867,13.071,12.783,12.783,4281,0
2008-09-08,13.171,13.171,12.783,13.036,3920,0
2008-09-09,12.969,12.969,12.789,12.867,4355,0
2008-09-10,12.783,12.783,12.629,12.751,2275,0
2008-09-11,12.369,12.731,12.369,12.478,3958,0
2008-09-12,12.413,12.665,12.404,12.665,1912,0
2008-09-15,12.28,12.28,12.193,12.193,1887,0
2008-09-16,11.549,11.977,11.012,11.296,9428,0
2008-09-17,10.961,11.296,9.947,10.201,13207,0
2008-09-18,10.273,10.489,9.861,10.489,12913,0
2008-09-19,11.418,12.267,11.418,12.064,18868,0
2008-09-22,11.919,11.919,11.361,11.549,9245,0
2008-09-23,11.187,11.513,11.187,11.366,3836,0
2008-09-24,11.259,11.615,11.187,11.397,2276,0
2008-09-25,11.549,11.67,11.549,11.63,5441,0
2008-09-26,11.52,11.52,11.187,11.187,3483,0
2008-09-29,10.759,10.759,9.752,9.752,3625,0
2008-09-30,9.728,10.217,9.728,9.845,17844,0
2008-10-01,9.932,10.127,9.932,10.127,847,0
2008-10-02,9.983,10.084,9.983,9.997,2981,0
2008-10-03,10.127,10.165,9.912,9.955,3268,0
2008-10-06,9.728,9.728,7.7358,8.2075,19992,0
2008-10-07,8.2075,8.4095,7.9883,7.9883,12540,0
2008-10-08,7.4817,7.8371,5.4735,7.7866,15383,0
2008-10-09,7.6344,7.9682,7.3151,7.3151,6029,0
2008-10-10,6.5538,6.7496,5.5099,6.3145,17477,0
2008-10-13,6.9453,7.5978,6.9453,7.4454,3052,0
2008-10-14,8.5106,8.5106,8.1134,8.2075,11900,0
2008-10-15,7.8076,8.4595,7.8076,7.9682,8806,0
2008-10-16,8.0896,8.2573,7.6996,7.6996,5948,0
2008-10-17,7.7205,9.403,7.7133,8.5759,12263,0
2008-10-20,8.868,8.868,8.4235,8.7434,4867,0
2008-10-21,8.7792,8.7792,8.6479,8.6479,2841,0
2008-10-22,8.5106,8.533,7.8508,7.8508,6391,0
2008-10-23,7.9682,7.9682,7.5401,7.5471,1814,0
2008-10-24,7.0614,7.228,6.9886,7.0757,8646,0
2008-10-27,7.2354,7.5401,7.2354,7.3296,8053,0
2008-10-28,7.9883,7.9883,7.2354,7.5178,5790,0
2008-10-29,7.5978,7.9018,7.5978,7.677,4604,0
2008-10-30,7.9018,8.0258,7.9018,7.9018,4305,0
2008-10-31,8.1202,8.6268,8.0896,8.6268,7003,0
2008-11-03,8.6268,8.8172,8.525,8.6779,4895,0
2008-11-04,8.7496,9.618,8.7496,8.9614,10221,0
2008-11-05,8.8172,8.8172,8.5973,8.6361,6427,0
2008-11-06,8.4972,8.4972,8.2075,8.3298,7404,0
2008-11-07,8.4972,8.6361,8.3453,8.6125,1666,0
2008-11-10,8.7296,8.982,8.7296,8.8172,4760,0
2008-11-11,8.7496,8.7496,8.3298,8.3298,2248,0
2008-11-12,8.272,8.272,7.6191,8.0258,6603,0
2008-11-13,7.9682,8.1202,7.6121,7.9682,7441,0
2008-11-14,7.8009,7.8371,7.532,7.532,4427,0
2008-11-17,7.7205,7.7205,7.1265,7.1265,5586,0
2008-11-18,7.0394,7.0394,6.4666,6.4815,7330,0
2008-11-19,6.5103,6.5247,6.3145,6.3145,7043,0
2008-11-20,6.0174,6.0174,5.1908,5.5894,14716,0
2008-11-21,5.6547,5.7563,5.5243,5.5243,7986,0
2008-11-24,5.8359,5.9592,5.6187,5.7923,11381,0
2008-11-25,6.0463,6.0463,5.9592,5.9954,2657,0
2008-11-26,5.9954,6.4305,5.9954,6.1982,9196,0
2008-11-28,6.8073,6.8073,6.3218,6.6696,2852,0
2008-12-01,6.3218,6.5828,6.3218,6.4449,7481,0
2008-12-02,6.5247,6.6553,6.5247,6.5319,5519,0
2008-12-03,6.4815,6.5683,6.4449,6.5683,3201,0
2008-12-04,6.6334,6.6334,6.4815,6.4815,9652,0
2008-12-05,6.503,6.9743,6.503,6.6915,2539,0
2008-12-08,6.5683,7.0614,6.5683,6.8728,6200,0
2008-12-09,6.9308,6.9308,6.2129,6.2129,7185,0
2008-12-10,6.4015,6.5465,6.4015,6.5175,5122,0
2008-12-11,6.5319,6.8073,6.4815,6.5392,8711,0
2008-12-12,6.4815,6.9237,6.4087,6.6553,9457,0
2008-12-15,6.6553,6.6915,6.452,6.5683,7841,0
2008-12-16,6.706,6.9453,6.6407,6.9308,12198,0
2008-12-17,6.9598,7.1481,6.9598,7.0614,9802,0
2008-12-18,7.1625,7.4311,7.1625,7.3584,18499,0
2008-12-19,7.5178,7.7713,7.3802,7.6486,7253,0
2008-12-22,7.5978,7.5978,7.3584,7.3584,5082,0
2008-12-23,7.3077,7.4163,7.2354,7.4163,7281,0
2008-12-24,7.3802,7.5757,7.3802,7.5178,5367,0
2008-12-26,7.5178,7.9018,7.5178,7.5836,166976,0
2008-12-29,7.6626,7.9018,7.5614,7.5757,7300,0
2008-12-30,7.5178,7.7713,7.5178,7.6697,3735,0
2008-12-31,7.823,8.1405,7.8009,7.823,14275,0
2009-01-02,7.823,8.3962,7.823,8.272,9500,0
2009-01-05,8.3656,8.7151,8.3656,8.6479,9748,0
2009-01-06,8.7792,8.7792,8.6361,8.7496,6221,0
2009-01-07,8.8366,8.8366,8.5759,8.766,3650,0
2009-01-08,8.6361,8.7941,8.6361,8.7941,1406,0
2009-01-09,8.967,8.967,8.5106,8.5106,3611,0
2009-01-12,8.4095,8.4235,7.9018,7.9018,3338,0
2009-01-13,7.9018,7.9018,7.7713,7.7713,14369,0
2009-01-14,7.7503,7.7503,7.141,7.3584,13145,0
2009-01-15,7.2933,7.2933,7.054,7.1118,4931,0
2009-01-16,7.2499,7.4454,7.1991,7.3296,3556,0
2009-01-20,7.4454,7.4817,7.2354,7.2354,9898,0
2009-01-21,7.3151,7.3151,7.2933,7.2933,945,0
2009-01-22,7.1771,7.1771,6.9886,6.9886,508,0
2009-01-23,6.9886,7.1771,6.9886,7.0394,1403,0
2009-01-26,7.2569,7.2569,7.0103,7.2569,4572,0
2009-01-27,7.2713,7.3584,7.2713,7.2713,1221,0
2009-01-28,7.4163,7.5401,7.4163,7.5401,3050,0
2009-01-29,7.4311,7.5401,7.4163,7.5401,873,0
2009-01-30,7.4163,7.4163,7.2933,7.4163,1814,0
2009-02-02,7.4526,7.6121,7.4163,7.4163,2430,0
2009-02-03,7.4163,7.6344,7.4163,7.5471,4063,0
2009-02-04,7.5614,7.5978,7.2569,7.4311,9442,0
2009-02-05,7.4454,7.4454,7.3077,7.3077,1333,0
2009-02-06,7.4817,7.5836,7.4817,7.5757,3124,0
2009-02-09,7.6344,7.8009,7.6344,7.7713,2648,0
2009-02-10,7.823,7.8804,7.4163,7.4163,7438,0
2009-02-11,7.3659,7.4163,7.3077,7.3077,3110,0
2009-02-12,7.4093,7.4093,7.2569,7.3439,7294,0
2009-02-13,7.3077,7.3584,7.3077,7.3584,5732,0
2009-02-17,7.2787,7.2933,6.9598,6.9743,10448,0
2009-02-18,7.0394,7.0394,6.7205,6.7349,3225,0
2009-02-19,6.6915,6.7133,6.677,6.677,4001,0
2009-02-20,6.4015,6.4815,6.0826,6.387,20443,0
2009-02-23,6.9453,6.9453,6.0606,6.068,25582,0
2009-02-24,6.0969,6.4015,6.0969,6.4015,3414,0
2009-02-25,6.1982,6.387,6.1982,6.387,8757,0
2009-02-26,6.416,6.4815,6.3218,6.3362,3807,0
2009-02-27,6.2636,6.2636,6.1403,6.2492,2029,0
2009-03-02,5.9592,6.1403,5.604,5.604,5502,0
2009-03-03,5.6547,5.6547,5.4589,5.4735,5471,0
2009-03-04,5.5387,5.8144,5.5387,5.8144,2322,0
2009-03-05,5.6693,5.7345,5.6693,5.6764,2450,0
2009-03-06,5.7127,5.7127,5.4952,5.4952,17569,0
2009-03-09,5.5099,5.5968,5.4228,5.4228,6531,0
2009-03-10,5.4879,5.7923,5.4081,5.7923,7232,0
2009-03-11,5.8434,5.9085,5.8359,5.9085,1958,0
2009-03-12,5.8434,6.1478,5.8434,6.1478,2322,0
2009-03-13,6.1982,6.2129,6.1982,6.2129,1417,0
2009-03-16,6.3145,6.4886,6.2346,6.2566,5008,0
2009-03-17,6.2999,6.2999,6.2999,6.2999,3626,0
2009-03-18,6.387,6.503,6.3723,6.503,3197,0
2009-03-19,6.5828,6.6915,6.5828,6.6915,3011,0
2009-03-20,6.6696,6.6696,6.5683,6.5683,2322,0
2009-03-23,7.228,7.228,6.6987,7.0394,4500,0
2009-03-24,7.0394,7.1625,7.0394,7.1625,945,0
2009-03-25,7.2499,7.2499,7.228,7.228,654,0
2009-03-26,7.3439,7.4311,7.1917,7.4163,12698,0
2009-03-27,7.3077,7.3077,7.1917,7.2713,1017,0
2009-03-30,7.1917,7.1917,6.8728,6.8728,3033,0
2009-03-31,7.0614,7.1917,6.9598,7.1917,1625,0
2009-04-01,7.0683,7.2499,7.0683,7.141,2545,0
2009-04-02,7.2933,7.5401,7.2933,7.532,3626,0
2009-04-03,7.5908,7.8804,7.5471,7.8804,6779,0
2009-04-06,7.9252,7.9252,7.4961,7.8371,3556,0
2009-04-07,7.7205,7.7205,7.4163,7.4817,2124,0
2009-04-08,7.4817,7.5401,7.4817,7.5401,435,0
2009-04-09,7.6191,7.9018,7.5978,7.8952,2921,0
2009-04-13,7.8371,7.9018,7.7713,7.9018,1949,0
2009-04-14,7.8371,7.9682,7.5978,7.7567,9074,0
2009-04-15,7.8657,8.0896,7.8657,8.0896,3869,0
2009-04-16,8.0896,8.2936,8.0896,8.2936,873,0
2009-04-17,8.1709,8.4972,8.1709,8.4972,2504,0
2009-04-20,8.2936,8.2936,8.0391,8.054,2029,0
2009-04-21,7.7866,8.272,7.7866,8.272,3088,0
2009-04-22,8.1564,8.1709,8.054,8.1405,7297,0
2009-04-23,8.1564,8.1564,7.975,8.0626,2539,0
2009-04-24,7.9883,8.1911,7.9883,8.1911,15214,0
2009-04-27,8.0768,8.0768,7.7133,7.8305,6003,0
2009-04-28,7.8076,7.8371,7.685,7.8076,18810,0
2009-04-29,7.8076,8.0033,7.8076,8.0033,11072,0
2009-04-30,8.1202,8.1202,8.0258,8.0896,3733,0
2009-05-01,7.9173,8.0768,7.9173,8.0258,15657,0
2009-05-04,8.242,8.4463,8.1405,8.4393,9758,0
2009-05-05,8.3804,8.3804,8.272,8.3298,1814,0
2009-05-06,8.3962,8.5106,8.3013,8.5106,3268,0
2009-05-07,8.4909,8.4972,8.272,8.3219,3531,0
2009-05-08,8.3298,8.525,8.3298,8.525,9289,0
2009-05-11,8.3962,8.4024,8.1405,8.3298,2439,0
2009-05-12,8.2936,8.2936,8.1405,8.242,5268,0
2009-05-13,8.1564,8.1564,7.7133,7.8508,7217,0
2009-05-14,7.8009,8.0896,7.8009,8.0896,4791,0
2009-05-15,8.1405,8.1405,8.0258,8.0896,7979,0
2009-05-18,8.2281,8.4463,8.1405,8.4024,11774,0
2009-05-19,8.4972,8.4972,8.222,8.4463,5796,0
2009-05-20,8.4595,8.5759,8.4595,8.4909,8179,0
2009-05-21,8.3656,8.4744,8.3219,8.4393,17465,0
2009-05-22,8.3656,8.4024,8.2573,8.3298,25676,0
2009-05-26,8.3656,8.5472,8.3298,8.525,18845,0
2009-05-27,8.5472,8.6268,8.4463,8.5472,11431,0
2009-05-28,8.5848,8.7496,8.4744,8.7496,7536,0
2009-05-29,8.8006,8.9304,8.6922,8.9304,24275,0
2009-06-01,9.106,9.513,9.106,9.3892,61228,0
2009-06-02,9.403,9.817,9.3159,9.569,19892,0
2009-06-03,9.557,9.569,9.3159,9.4542,9445,0
2009-06-04,9.677,10.018,9.677,9.912,5441,0
2009-06-05,10.018,10.323,9.715,10.323,28324,0
2009-06-08,10.339,10.339,9.912,10.018,8923,0
2009-06-09,10.184,10.184,9.881,10.099,10814,0
2009-06-10,10.273,10.273,9.968,10.034,7701,0
2009-06-11,10.106,10.273,10.106,10.15,3024,0
2009-06-12,10.184,10.431,10.184,10.398,3556,0
2009-06-15,10.229,10.229,10.068,10.201,9875,0
2009-06-16,10.332,10.607,10.332,10.406,11064,0
2009-06-17,8.3962,11.056,6.452,10.664,280950,0
2009-06-18,10.273,10.273,10.026,10.026,10366,0
2009-06-19,10.005,10.171,9.917,10.099,33305,0
2009-06-22,10.048,10.084,9.817,9.822,10436,0
2009-06-23,9.853,9.955,9.83,9.881,28777,0
2009-06-24,9.853,10.011,9.728,9.795,15346,0
2009-06-25,9.795,9.968,9.728,9.932,8584,0
2009-06-26,9.997,10.084,9.997,10.026,25297,0
2009-06-29,10.018,10.099,10.005,10.099,6806,0
2009-06-30,10.134,10.259,10.106,10.259,15446,0
2009-07-01,10.242,10.251,10.229,10.242,7405,0
2009-07-02,10.178,10.229,10.106,10.106,9078,0
2009-07-06,10.084,10.127,10.034,10.084,16126,0
2009-07-07,10.026,10.068,10.026,10.026,1628,0
2009-07-08,10.018,10.018,9.599,9.736,27782,0
2009-07-09,9.766,9.881,9.766,9.772,3648,0
2009-07-10,9.778,9.778,9.728,9.728,8382,0
2009-07-13,9.709,9.817,9.693,9.728,3314,0
2009-07-14,9.81,9.853,9.81,9.853,3678,0
2009-07-15,9.897,10.026,9.873,9.983,47933,0
2009-07-16,9.997,10.042,9.99,10.034,8915,0
2009-07-17,10.026,10.068,10.018,10.018,8920,0
2009-07-20,10.106,10.273,10.042,10.273,36832,0
2009-07-21,10.339,10.627,10.332,10.556,33839,0
2009-07-22,10.489,10.549,10.448,10.473,16441,0
2009-07-23,10.549,10.737,10.498,10.737,30376,0
2009-07-24,10.787,10.787,10.715,10.745,15290,0
2009-07-27,10.817,10.817,10.679,10.737,13490,0
2009-07-28,10.702,10.925,10.702,10.925,12679,0
2009-07-29,10.78,11.107,10.78,10.853,13728,0
2009-07-30,10.969,11.1,10.934,11.1,26499,0
2009-07-31,11.077,11.15,10.984,11.071,29615,0
2009-08-03,11.121,11.206,11.114,11.202,14561,0
2009-08-04,11.187,11.556,11.143,11.526,26214,0
2009-08-05,11.461,11.868,11.461,11.73,16708,0
2009-08-06,11.665,11.665,11.411,11.411,6884,0
2009-08-07,11.526,11.526,11.404,11.404,86166,0
2009-08-10,11.404,11.456,11.397,11.397,18844,0
2009-08-11,11.397,11.404,11.136,11.266,10895,0
2009-08-12,11.259,11.259,10.876,10.984,21580,0
2009-08-13,11.05,11.136,10.795,10.831,11851,0
2009-08-14,10.817,10.817,10.664,10.671,19678,0
2009-08-17,10.347,10.423,10.301,10.339,22198,0
2009-08-18,10.339,10.406,10.339,10.339,13617,0
2009-08-19,10.273,10.332,10.217,10.301,8491,0
2009-08-20,10.309,10.481,10.294,10.464,16364,0
2009-08-21,10.556,10.999,10.556,10.969,13093,0
2009-08-24,11.005,11.156,11.005,11.026,15224,0
2009-08-25,11.202,11.202,10.941,10.961,10749,0
2009-08-26,10.795,11.019,10.795,10.954,12234,0
2009-08-27,10.954,10.954,10.831,10.831,11024,0
2009-08-28,10.89,11.156,10.78,10.802,22618,0
2009-08-31,10.73,10.975,10.707,10.817,3143,0
2009-09-01,10.802,10.802,10.52,10.526,8162,0
2009-09-02,10.533,10.556,10.533,10.556,11872,0
2009-09-03,10.643,10.643,10.592,10.592,8036,0
2009-09-04,10.592,10.664,10.592,10.614,6207,0
2009-09-08,10.745,10.925,10.73,10.876,20716,0
2009-09-09,10.838,10.961,10.838,10.961,10770,0
2009-09-10,10.918,11.034,10.876,10.999,22999,0
2009-09-11,11.005,11.431,11.005,11.272,10648,0
2009-09-14,11.206,11.206,10.984,11.165,10746,0
2009-09-15,11.179,11.194,11.107,11.194,4677,0
2009-09-16,11.222,11.309,11.222,11.28,41673,0
2009-09-17,11.304,11.476,11.229,11.304,42803,0
2009-09-18,11.287,11.315,11.253,11.272,5551,0
2009-09-21,11.28,11.287,11.172,11.172,6991,0
2009-09-22,11.165,11.245,11.056,11.172,10737,0
2009-09-23,11.28,11.28,11.1,11.1,8130,0
2009-09-24,11.077,11.114,10.823,10.831,9444,0
2009-09-25,10.823,10.823,10.795,10.817,2961,0
2009-09-28,10.795,11.012,10.795,10.999,18720,0
2009-09-29,11.077,11.077,10.984,11.012,21605,0
2009-09-30,11.156,11.179,11.042,11.179,78155,0
2009-10-01,11.143,11.214,11.114,11.214,34958,0
2009-10-02,11.005,11.114,10.795,10.918,9968,0
2009-10-05,10.78,11.056,10.78,11.056,64729,0
2009-10-06,11.107,11.245,11.019,11.245,36877,0
2009-10-07,11.266,11.469,11.266,11.425,79079,0
2009-10-08,11.549,11.644,11.526,11.63,28466,0
2009-10-09,11.63,11.795,11.621,11.795,11095,0
2009-10-12,11.847,11.847,11.745,11.766,4319,0
2009-10-13,11.759,11.795,11.759,11.774,7213,0
2009-10-14,11.898,11.998,11.809,11.954,18565,0
2009-10-15,11.94,12.214,11.875,12.214,27904,0
2009-10-16,12.231,12.231,11.984,12.02,4799,0
2009-10-19,12.064,12.136,12.02,12.086,136796,0
2009-10-20,12.099,12.173,12.092,12.143,183439,0
2009-10-21,12.18,12.244,12.114,12.244,52180,0
2009-10-22,12.209,12.311,12.114,12.297,17856,0
2009-10-23,12.28,12.28,12.231,12.28,2475,0
2009-10-26,12.26,12.26,12.108,12.209,23929,0
2009-10-27,12.027,12.099,11.911,12.078,12011,0
2009-10-28,11.954,11.954,11.526,11.526,33686,0
2009-10-29,11.592,11.599,11.469,11.469,4384,0
2009-10-30,11.366,11.513,11.156,11.418,104529,0
2009-11-02,11.499,11.499,11.404,11.469,8916,0
2009-11-03,11.469,11.469,11.229,11.44,3957,0
2009-11-04,11.549,11.722,11.49,11.693,48074,0
2009-11-05,11.803,11.853,11.737,11.766,10518,0
2009-11-06,11.644,11.759,11.621,11.759,12814,0
2009-11-09,11.898,12.346,11.752,12.304,309761,0
2009-11-10,12.209,12.223,12.086,12.223,75856,0
2009-11-11,12.231,12.231,11.94,12.086,68910,0
2009-11-12,12.004,12.164,11.984,12.114,130252,0
2009-11-13,12.086,12.193,11.998,12.048,84468,0
2009-11-16,12.18,12.209,12.086,12.209,67912,0
2009-11-17,12.209,12.244,11.745,11.94,175147,0
2009-11-18,11.839,11.97,11.752,11.816,73896,0
2009-11-19,11.73,11.795,11.513,11.513,36323,0
2009-11-20,11.456,11.456,11.156,11.324,7359,0
2009-11-23,11.354,11.506,11.315,11.456,29829,0
2009-11-24,11.461,11.565,11.461,11.469,54090,0
2009-11-25,11.526,11.526,11.121,11.304,19583,0
2009-11-27,11.019,11.019,10.745,10.89,13469,0
2009-11-30,10.975,11.077,10.787,10.859,114776,0
2009-12-01,10.934,11.156,10.934,11.156,16117,0
2009-12-02,11.156,11.245,11.156,11.194,10907,0
2009-12-03,11.259,11.397,11.259,11.338,3397,0
2009-12-04,11.411,11.541,11.315,11.324,7930,0
2009-12-07,11.304,11.404,11.304,11.331,32795,0
2009-12-08,11.266,11.361,11.266,11.304,3467,0
2009-12-09,11.272,11.309,11.222,11.259,8670,0
2009-12-10,11.304,11.389,11.272,11.287,2856,0
2009-12-11,11.296,11.304,11.296,11.304,5740,0
2009-12-14,11.304,11.456,11.287,11.374,14190,0
2009-12-15,11.324,11.324,11.179,11.179,16779,0
2009-12-16,11.324,11.331,11.245,11.287,12253,0
2009-12-17,11.156,11.179,10.961,11.042,11386,0
2009-12-18,11.077,11.092,11.056,11.056,4244,0
2009-12-21,11.063,11.165,11.042,11.042,26955,0
2009-12-22,11.012,11.026,10.999,11.019,6617,0
2009-12-23,11.114,11.114,11.063,11.063,8874,0
2009-12-24,11.083,11.121,11.083,11.1,8296,0
2009-12-28,10.954,11.114,10.954,11.05,24690,0
2009-12-29,11.304,11.304,11.1,11.1,18201,0
2009-12-30,10.999,11.136,10.999,11.114,24042,0
2009-12-31,11.15,11.253,11.15,11.179,12454,0
2010-01-04,11.28,11.296,11.245,11.259,58331,0
2010-01-05,11.296,11.346,11.266,11.296,18164,0
2010-01-06,11.315,11.425,11.315,11.404,18121,0
2010-01-07,11.309,11.397,11.309,11.374,11940,0
2010-01-08,11.381,11.456,11.374,11.404,34292,0
2010-01-11,11.456,11.499,11.431,11.461,7834,0
2010-01-12,11.44,11.44,11.296,11.389,9656,0
2010-01-13,11.324,11.374,11.287,11.361,103553,0
2010-01-14,11.309,11.346,11.304,11.324,52554,0
2010-01-15,11.309,11.309,11.187,11.222,19780,0
2010-01-19,11.245,11.245,11.172,11.202,20000,0
2010-01-20,11.092,11.114,11.077,11.092,6974,0
2010-01-21,11.026,11.026,10.954,10.954,18820,0
2010-01-22,10.954,10.954,10.671,10.671,15440,0
2010-01-25,10.693,10.693,10.533,10.533,68545,0
2010-01-26,10.52,10.627,10.52,10.585,29027,0
2010-01-27,10.533,10.54,10.498,10.54,13444,0
2010-01-28,10.556,10.585,10.411,10.457,4850,0
2010-01-29,10.398,10.415,10.332,10.415,23530,0
2010-02-01,10.464,10.556,10.457,10.556,13927,0
2010-02-02,10.481,10.737,10.481,10.737,23331,0
2010-02-03,10.65,10.664,10.577,10.577,7213,0
2010-02-04,10.388,10.52,10.229,10.316,29759,0
2010-02-05,10.192,10.192,9.3892,9.947,65095,0
2010-02-08,9.947,10.099,9.947,9.955,24211,0
2010-02-09,10.056,10.068,10.005,10.068,13807,0
2010-02-10,10.159,10.209,10.159,10.192,12459,0
2010-02-11,10.217,10.294,10.217,10.294,5021,0
2010-02-12,10.323,10.468,10.229,10.464,25201,0
2010-02-16,10.473,10.571,10.468,10.564,13532,0
2010-02-17,10.571,10.679,10.571,10.627,6596,0
2010-02-18,10.526,10.614,10.332,10.592,11107,0
2010-02-19,10.564,10.607,10.468,10.585,14373,0
2010-02-22,10.592,10.592,10.415,10.498,25268,0
2010-02-23,10.514,10.514,10.498,10.498,4526,0
2010-02-24,10.577,10.577,10.468,10.556,21345,0
2010-02-25,10.457,10.526,10.457,10.489,9860,0
2010-02-26,10.585,10.707,10.577,10.656,17011,0
2010-03-01,10.846,10.896,10.81,10.881,11717,0
2010-03-02,10.911,11.05,10.911,10.975,10908,0
2010-03-03,11.077,11.077,10.925,10.954,5126,0
2010-03-04,11.019,11.05,10.911,11.05,78889,0
2010-03-05,11.15,11.156,11.071,11.071,14654,0
2010-03-08,11.083,11.15,11.034,11.121,15805,0
2010-03-09,11.128,11.187,11.083,11.083,20751,0
2010-03-10,11.136,11.253,11.136,11.172,18199,0
2010-03-11,11.121,11.214,11.056,11.1,3771,0
2010-03-12,11.083,11.245,11.034,11.187,17266,0
2010-03-15,11.245,11.366,11.179,11.266,43001,0
2010-03-16,11.253,11.404,11.253,11.366,19355,0
2010-03-17,11.389,11.482,11.389,11.456,19155,0
2010-03-18,11.456,11.607,11.411,11.476,68317,0
2010-03-19,11.374,11.397,11.296,11.381,7027,0
2010-03-22,11.28,11.28,11.259,11.266,32597,0
2010-03-23,11.259,11.296,11.187,11.245,8495,0
2010-03-24,11.238,11.296,11.05,11.206,54397,0
2010-03-25,11.156,11.287,11.156,11.165,10760,0
2010-03-26,10.941,11.296,10.941,11.222,20777,0
2010-03-29,11.187,11.381,11.187,11.324,31776,0
2010-03-30,11.324,11.425,11.324,11.381,13527,0
2010-03-31,11.304,11.397,11.304,11.354,23147,0
2010-04-01,11.272,11.565,11.272,11.449,47917,0
2010-04-05,11.482,11.693,11.482,11.565,37490,0
2010-04-06,11.476,11.651,11.476,11.644,66034,0
2010-04-07,11.541,11.63,11.506,11.565,17795,0
2010-04-08,11.499,11.615,11.476,11.592,14928,0
2010-04-09,11.526,11.585,11.526,11.585,14914,0
2010-04-12,11.571,11.635,11.506,11.599,30200,0
2010-04-13,11.599,11.599,11.499,11.541,19946,0
2010-04-14,11.607,11.716,11.607,11.702,28835,0
2010-04-15,11.577,11.832,11.577,11.693,33983,0
2010-04-16,11.687,11.687,11.404,11.526,30125,0
2010-04-19,11.411,11.411,11.214,11.296,23537,0
2010-04-20,11.411,11.431,11.346,11.346,18095,0
2010-04-21,11.346,11.456,11.15,11.397,50242,0
2010-04-22,11.229,11.346,11.15,11.309,36119,0
2010-04-23,11.214,11.338,11.214,11.331,19408,0
2010-04-26,11.304,11.425,11.304,11.309,8061,0
2010-04-27,11.309,11.346,11.128,11.128,26787,0
2010-04-28,13.188,13.188,10.954,10.992,27901,0
2010-04-29,11.114,11.245,11.114,11.245,30437,0
2010-04-30,11.287,11.304,11.272,11.304,24342,0
2010-05-03,11.266,11.366,11.253,11.253,22835,0
2010-05-04,11.245,11.245,10.896,10.918,48568,0
2010-05-05,10.89,10.89,10.468,10.598,20181,0
2010-05-06,10.679,10.693,10.026,10.048,64248,0
2010-05-07,10.159,10.159,9.917,9.968,28218,0
2010-05-10,10.267,10.643,10.267,10.481,24062,0
2010-05-11,10.457,10.671,10.358,10.564,61970,0
2010-05-12,10.65,10.65,10.564,10.627,1279,0
2010-05-13,10.481,10.687,10.439,10.468,38239,0
2010-05-14,10.316,10.316,10.127,10.134,25907,0
2010-05-17,10.282,10.323,10.084,10.201,23994,0
2010-05-18,10.259,10.316,9.975,10.048,39537,0
2010-05-19,9.873,9.955,9.693,9.924,27149,0
2010-05-20,9.955,9.955,9.4404,9.557,54229,0
2010-05-21,9.4325,9.557,9.3528,9.549,8368,0
2010-05-24,9.4601,9.627,9.4601,9.506,11049,0
2010-05-25,9.403,9.549,9.2365,9.513,24054,0
2010-05-26,9.4247,9.642,9.4247,9.534,35196,0
2010-05-27,9.693,9.917,9.693,9.917,13034,0
2010-05-28,9.759,10.099,9.759,10.063,38706,0
2010-06-01,9.955,10.076,9.955,10.076,972,0
2010-06-02,9.968,10.316,9.968,10.217,35325,0
2010-06-03,10.316,10.365,10.242,10.242,2335,0
2010-06-04,10.15,10.15,9.924,9.924,2266,0
2010-06-07,9.917,10.042,9.845,9.845,7656,0
2010-06-08,9.861,10.018,9.817,10.018,10911,0
2010-06-09,10.026,10.026,10.026,10.026,3250,0
2010-06-10,10.093,10.192,10.076,10.134,9162,0
2010-06-11,10.184,10.184,10.099,10.127,2970,0
2010-06-14,10.209,10.259,10.099,10.127,1847,0
2010-06-15,10.099,10.294,10.048,10.267,49147,0
2010-06-16,10.267,10.373,10.159,10.267,45514,0
2010-06-17,10.251,10.411,10.242,10.288,34467,0
2010-06-18,10.217,10.388,10.159,10.365,15473,0
2010-06-21,10.457,10.564,10.323,10.439,35231,0
2010-06-22,10.468,10.598,10.457,10.457,17235,0
2010-06-23,10.423,10.423,10.373,10.373,7841,0
2010-06-24,10.267,10.381,10.267,10.294,10624,0
2010-06-25,10.229,10.301,10.192,10.294,21978,0
2010-06-28,10.301,10.301,10.192,10.229,7072,0
2010-06-29,10.099,10.099,9.817,9.889,32417,0
2010-06-30,9.924,10.026,9.822,9.889,26323,0
2010-07-01,9.81,9.889,9.766,9.889,20731,0
2010-07-02,9.889,9.897,9.83,9.845,6399,0
2010-07-06,9.947,10.093,9.932,9.932,31378,0
2010-07-07,9.924,10.259,9.924,10.259,13579,0
2010-07-08,10.353,10.398,10.301,10.332,6762,0
2010-07-09,10.301,10.514,10.301,10.365,21118,0
2010-07-12,10.323,10.323,10.309,10.323,16442,0
2010-07-13,10.468,10.73,10.468,10.556,49391,0
2010-07-14,10.468,10.679,10.468,10.656,17368,0
2010-07-15,10.585,10.598,10.431,10.585,17657,0
2010-07-16,10.489,10.526,10.448,10.448,8864,0
2010-07-19,10.457,10.473,10.406,10.415,8638,0
2010-07-20,10.339,10.481,10.339,10.481,5534,0
2010-07-21,10.54,10.693,10.54,10.549,12025,0
2010-07-22,10.614,10.737,10.614,10.671,10904,0
2010-07-23,10.795,10.838,10.621,10.817,50922,0
2010-07-26,10.817,11.019,10.795,10.984,12433,0
2010-07-27,11.005,11.083,10.934,10.947,23202,0
2010-07-28,10.918,10.918,10.759,10.759,14510,0
2010-07-29,10.896,10.918,10.671,10.73,28357,0
2010-07-30,10.78,10.78,10.636,10.78,63788,0
2010-08-02,10.853,11.05,10.853,11.012,80441,0
2010-08-03,11.042,11.05,10.838,10.975,14033,0
2010-08-04,11.083,11.187,11.019,11.179,12909,0
2010-08-05,11.15,11.187,10.984,11.172,11500,0
2010-08-06,11.034,11.206,11.012,11.194,13626,0
2010-08-09,11.309,11.309,11.012,11.238,8515,0
2010-08-10,11.1,11.179,11.012,11.179,3405,0
2010-08-11,10.975,10.975,10.78,10.846,36086,0
2010-08-12,10.607,10.78,10.607,10.752,8045,0
2010-08-13,10.759,10.881,10.737,10.859,21943,0
2010-08-16,10.772,10.823,10.702,10.78,42484,0
2010-08-17,10.896,10.984,10.656,10.918,60420,0
2010-08-18,10.918,11.063,10.81,11.042,8997,0
2010-08-19,10.838,11.012,10.838,10.975,68859,0
2010-08-20,10.984,11.05,10.941,11.042,77729,0
2010-08-23,11.977,11.977,11.745,11.86,35292,0
2010-08-24,11.737,11.832,11.716,11.816,22933,0
2010-08-25,11.795,11.839,11.745,11.766,56578,0
2010-08-26,11.513,11.716,11.461,11.599,18022,0
2010-08-27,11.585,11.644,11.513,11.585,36808,0
2010-08-30,11.565,11.571,11.469,11.469,6433,0
2010-08-31,11.49,11.577,11.469,11.577,33063,0
2010-09-01,11.615,11.875,11.615,11.752,17013,0
2010-09-02,11.832,11.832,11.787,11.809,71779,0
2010-09-03,11.911,11.911,11.824,11.911,16715,0
2010-09-07,11.832,12.078,11.832,11.925,17345,0
2010-09-08,12.143,12.143,11.809,11.94,35471,0
2010-09-09,12.158,12.173,11.991,12.151,15926,0
2010-09-10,12.186,12.193,11.903,12.099,24860,0
2010-09-13,12.121,12.267,12.121,12.223,29879,0
2010-09-14,12.252,12.318,12.231,12.311,30122,0
2010-09-15,12.33,12.413,12.158,12.346,8286,0
2010-09-16,12.272,12.374,12.214,12.324,27101,0
2010-09-17,12.304,12.354,12.288,12.288,14450,0
2010-09-20,12.435,12.544,12.404,12.544,11459,0
2010-09-21,12.658,12.665,12.487,12.498,21603,0
2010-09-22,12.445,12.544,12.445,12.487,5037,0
2010-09-23,12.478,12.716,12.435,12.55,41422,0
2010-09-24,12.629,12.724,12.629,12.724,33773,0
2010-09-27,12.783,12.848,12.743,12.795,21698,0
2010-09-28,12.795,12.943,12.759,12.809,31657,0
2010-09-29,12.825,12.949,12.579,12.817,13361,0
2010-09-30,12.898,12.949,12.724,12.884,22254,0
2010-10-01,12.943,13.006,12.86,12.91,31463,0
2010-10-04,12.905,13,12.817,12.955,6356,0
2010-10-05,13.036,13.08,12.867,13.08,69002,0
2010-10-06,13.171,13.354,13.171,13.281,28336,0
2010-10-07,13.354,13.354,13.093,13.229,34186,0
2010-10-08,13.281,13.457,13.281,13.457,5669,0
2010-10-11,13.383,13.457,13.311,13.426,3680,0
2010-10-12,13.287,13.405,13.246,13.405,2357,0
2010-10-13,13.383,13.57,13.383,13.476,15581,0
2010-10-14,13.55,13.57,13.457,13.528,9591,0
2010-10-15,13.558,13.696,13.519,13.593,12093,0
2010-10-18,13.55,13.659,13.55,13.593,13638,0
2010-10-19,13.469,13.469,13.287,13.326,40289,0
2010-10-20,13.237,13.528,13.237,13.462,16542,0
2010-10-21,13.398,13.398,13.26,13.26,5109,0
2010-10-22,13.216,13.216,13.086,13.13,5358,0
2010-10-25,13.229,13.368,13.222,13.275,3723,0
2010-10-26,13.267,13.267,13.057,13.254,10040,0
2010-10-27,13.209,13.209,13.086,13.152,2910,0
2010-10-28,13.138,13.326,13.138,13.296,4817,0
2010-10-29,13.216,13.216,13.179,13.216,4242,0
2010-11-01,13.246,13.361,13.204,13.246,31050,0
2010-11-02,13.449,13.508,13.426,13.435,21443,0
2010-11-03,13.558,13.558,13.462,13.558,19710,0
2010-11-04,13.645,13.897,13.637,13.875,24713,0
2010-11-05,13.897,13.963,13.723,13.955,15954,0
2010-11-08,13.927,13.927,13.803,13.897,13987,0
2010-11-09,13.913,13.94,13.665,13.665,14851,0
2010-11-10,13.578,13.774,13.578,13.76,15290,0
2010-11-11,13.645,13.645,13.426,13.542,30885,0
2010-11-12,13.528,13.528,13.222,13.435,33325,0
2010-11-15,13.304,13.469,13.246,13.34,14727,0
2010-11-16,13.491,13.738,12.918,12.976,27754,0
2010-11-17,12.918,13.222,12.918,13.188,12111,0
2010-11-18,13.254,13.376,13.254,13.318,3114,0
2010-11-19,13.246,13.345,13.237,13.254,17331,0
2010-11-22,13.216,13.222,13.063,13.071,10398,0
2010-11-23,13.014,13.014,12.795,12.852,9963,0
2010-11-24,13.02,13.02,12.891,13.006,2166,0
2010-11-26,12.943,13.02,12.891,12.969,35826,0
2010-11-29,12.876,13.006,12.825,12.955,35455,0
2010-11-30,12.969,12.984,12.716,12.848,14991,0
2010-12-01,12.992,13.204,12.992,13.027,17177,0
2010-12-02,13.08,13.311,13.057,13.267,16106,0
2010-12-03,13.209,13.368,13.08,13.13,15308,0
2010-12-06,12.949,13.086,12.949,13.014,5369,0
2010-12-07,13.063,13.179,13.014,13.049,19548,0
2010-12-08,12.963,13.204,12.751,12.949,25033,0
2010-12-09,12.867,12.934,12.795,12.934,10840,0
2010-12-10,12.898,13.036,12.898,13.036,20636,0
2010-12-13,13.093,13.093,12.91,13.006,1886,0
2010-12-14,13.006,13.144,12.969,13.006,18249,0
2010-12-15,12.789,12.789,12.478,12.569,27244,0
2010-12-16,12.413,12.579,12.395,12.504,14233,0
2010-12-17,12.665,12.724,12.42,12.42,29418,0
2010-12-20,12.44,12.44,12.311,12.311,16943,0
2010-12-21,12.214,12.413,12.214,12.382,4914,0
2010-12-22,12.382,12.519,12.369,12.519,16337,0
2010-12-23,12.665,12.68,12.469,12.658,26207,0
2010-12-27,12.587,12.743,12.587,12.724,22267,0
2010-12-28,12.716,12.716,12.556,12.601,29484,0
2010-12-29,12.688,12.739,12.644,12.739,8889,0
2010-12-30,12.688,12.751,12.556,12.724,11798,0
2010-12-31,12.795,12.992,12.759,12.984,13012,0
2011-01-03,13.144,13.287,12.724,12.963,11457,0
2011-01-04,13.144,13.144,13.144,13.144,667,0
2011-01-05,13.144,13.354,13.144,13.216,6737,0
2011-01-06,13.152,13.196,13.057,13.114,12955,0
2011-01-07,13.014,13.164,13.014,13.107,10228,0
2011-01-10,13.093,13.1,13.08,13.08,1767,0
2011-01-11,13.08,13.152,13.08,13.152,9869,0
2011-01-12,13.188,13.229,13.171,13.204,20723,0
2011-01-13,13.222,13.418,13.222,13.287,10722,0
2011-01-14,13.287,13.287,13.287,13.287,2734,0
2011-01-18,13.281,13.281,13.144,13.204,36214,0
2011-01-19,13.171,13.171,13.171,13.171,362,0
2011-01-20,13.152,13.152,13.036,13.121,7096,0
2011-01-21,13.254,13.254,13.114,13.114,11802,0
2011-01-24,13.086,13.237,13.049,13.164,24572,0
2011-01-25,13.107,13.237,13.107,13.144,13105,0
2011-01-26,13.164,13.246,13.144,13.237,12026,0
2011-01-27,13.229,13.229,13.121,13.138,10125,0
2011-01-28,13.08,13.13,12.852,12.876,12995,0
2011-01-31,12.969,13,12.905,12.943,23958,0
2011-02-01,12.969,13.08,12.969,13.036,55249,0
2011-02-02,13.027,13.164,13.027,13.144,8089,0
2011-02-03,13.152,13.152,13.006,13.093,10896,0
2011-02-04,13.093,13.093,12.976,13.036,7164,0
2011-02-07,12.992,13.188,12.992,13.152,13714,0
2011-02-08,13.093,13.237,13.071,13.1,17265,0
2011-02-09,12.976,13.027,12.898,12.925,14292,0
2011-02-10,12.891,12.891,12.724,12.724,18208,0
2011-02-11,12.629,12.637,12.519,12.601,12383,0
2011-02-14,12.608,12.608,12.536,12.579,6956,0
2011-02-15,12.594,12.658,12.536,12.608,17423,0
2011-02-16,12.65,12.783,12.614,12.743,35211,0
2011-02-18,12.891,12.905,12.841,12.841,19806,0
2011-02-22,12.644,12.658,12.487,12.519,22760,0
2011-02-23,12.536,12.536,12.272,12.395,21186,0
2011-02-24,12.311,12.44,12.304,12.413,3439,0
2011-02-25,12.454,12.562,12.445,12.504,2343,0
2011-02-28,12.512,12.665,12.512,12.665,13959,0
2011-03-01,12.569,12.644,12.562,12.637,6468,0
2011-03-02,12.544,12.55,12.498,12.55,3281,0
2011-03-03,12.637,12.716,12.569,12.708,11832,0
2011-03-04,12.708,12.825,12.688,12.751,19091,0
2011-03-07,12.848,12.848,12.536,12.658,13563,0
2011-03-08,12.644,12.783,12.644,12.665,8525,0
2011-03-09,12.621,12.759,12.621,12.7,9241,0
2011-03-10,12.413,12.614,12.413,12.454,47469,0
2011-03-11,12.311,12.487,12.311,12.487,3957,0
2011-03-14,12.346,12.369,12.231,12.267,26969,0
2011-03-15,11.782,12.013,11.766,11.94,24075,0
2011-03-16,12.027,12.027,11.737,11.745,12341,0
2011-03-17,11.774,11.809,11.745,11.745,6985,0
2011-03-18,11.839,11.839,11.722,11.759,8882,0
2011-03-21,11.875,12.121,11.875,12.078,18483,0
2011-03-22,12.186,12.374,12.186,12.28,18848,0
2011-03-23,12.267,12.288,12.209,12.252,8368,0
2011-03-24,12.214,12.288,12.18,12.288,5246,0
2011-03-25,12.267,12.288,12.186,12.231,1941,0
2011-03-28,12.151,12.311,12.099,12.214,28293,0
2011-03-29,12.202,12.346,12.202,12.288,23617,0
2011-03-30,12.272,12.374,12.267,12.369,8438,0
2011-03-31,12.374,12.42,12.318,12.369,9941,0
2011-04-01,12.354,12.382,12.338,12.382,2818,0
2011-04-04,12.462,12.462,12.369,12.369,6491,0
2011-04-05,12.435,12.478,12.382,12.404,20048,0
2011-04-06,12.44,12.487,12.395,12.44,11193,0
2011-04-07,12.369,12.42,12.304,12.33,4236,0
2011-04-08,12.445,12.478,12.389,12.42,10726,0
2011-04-11,12.318,12.478,12.318,12.33,29183,0
2011-04-12,12.18,12.338,12.164,12.202,23567,0
2011-04-13,12.164,12.338,12.164,12.318,34530,0
2011-04-14,12.18,12.454,12.18,12.445,7710,0
2011-04-15,12.478,12.556,12.478,12.556,8283,0
2011-04-18,12.529,12.529,12.129,12.318,8938,0
2011-04-19,12.209,12.318,12.209,12.318,2541,0
2011-04-20,12.382,12.487,12.363,12.487,17636,0
2011-04-21,12.536,12.789,12.413,12.427,6174,0
2011-04-25,12.519,12.579,12.44,12.519,11818,0
2011-04-26,12.512,12.658,12.487,12.608,44700,0
2011-04-27,12.65,12.739,12.504,12.673,24101,0
2011-04-28,12.731,12.795,12.621,12.783,18180,0
2011-04-29,12.739,12.751,12.55,12.694,28921,0
2011-05-02,12.65,12.724,12.644,12.673,22772,0
2011-05-03,12.644,12.665,12.579,12.587,20838,0
2011-05-04,12.579,12.579,12.382,12.469,5658,0
2011-05-05,12.369,12.454,12.318,12.382,16551,0
2011-05-06,12.55,12.55,12.238,12.346,9108,0
2011-05-09,12.311,12.445,12.311,12.445,2549,0
2011-05-10,12.492,12.579,12.445,12.55,5033,0
2011-05-11,12.65,12.65,12.389,12.454,4555,0
2011-05-12,12.435,12.556,12.311,12.487,30005,0
2011-05-13,12.504,12.504,12.318,12.374,2175,0
2011-05-16,12.469,12.469,12.311,12.311,4598,0
2011-05-17,12.209,12.26,12.193,12.26,2803,0
2011-05-18,12.202,12.435,12.202,12.427,9733,0
2011-05-19,12.42,12.579,12.382,12.504,14671,0
2011-05-20,12.42,12.498,12.413,12.492,1294,0
2011-05-23,12.469,12.469,12.28,12.404,13316,0
2011-05-24,12.324,12.369,12.318,12.318,14044,0
2011-05-25,12.318,12.395,12.311,12.395,7890,0
2011-05-26,12.304,12.594,12.288,12.587,23876,0
2011-05-27,12.587,12.594,12.544,12.587,12320,0
2011-05-31,12.7,12.7,12.621,12.658,29175,0
2011-06-01,12.492,12.658,12.492,12.658,35808,0
2011-06-02,12.884,13.97,12.884,13.485,172469,0
2011-06-03,13.435,13.485,13.435,13.435,28315,0
2011-06-06,13.5,13.5,13.34,13.34,2892,0
2011-06-07,13.462,13.462,13.361,13.405,25123,0
2011-06-08,13.398,13.462,13.296,13.332,37738,0
2011-06-09,13.391,13.391,13.246,13.391,20598,0
2011-06-10,13.391,13.391,13.1,13.188,17357,0
2011-06-13,13.08,13.281,13.08,13.171,12500,0
2011-06-14,13.216,13.254,13.179,13.229,26732,0
2011-06-15,13.188,13.188,12.905,12.992,2006,0
2011-06-16,12.943,12.984,12.629,12.867,25044,0
2011-06-17,12.841,12.852,12.789,12.852,9343,0
2011-06-20,12.852,12.852,12.852,12.852,2164,0
2011-06-21,12.969,12.969,12.789,12.833,25812,0
2011-06-22,12.833,12.848,12.795,12.848,5751,0
2011-06-23,12.789,12.789,12.492,12.65,17295,0
2011-06-24,12.716,12.766,12.569,12.569,15725,0
2011-06-27,12.7,12.739,12.594,12.665,53434,0
2011-06-28,12.665,12.809,12.665,12.795,49963,0
2011-06-29,12.898,13.006,12.833,12.955,80861,0
2011-06-30,13.006,13.138,13.006,13.071,82635,0
2011-07-01,13.121,13.311,13.08,13.229,59511,0
2011-07-05,13.229,13.34,13.229,13.296,44125,0
2011-07-06,13.267,13.435,13.267,13.435,15597,0
2011-07-07,13.405,13.651,13.405,13.622,24504,0
2011-07-08,13.528,13.542,13.469,13.536,15499,0
2011-07-11,13.449,13.469,13.398,13.411,17406,0
2011-07-12,13.345,13.519,13.34,13.469,26470,0
2011-07-13,13.485,13.578,13.485,13.528,17003,0
2011-07-14,13.536,13.614,13.457,13.55,19726,0
2011-07-15,13.418,13.629,13.418,13.578,15305,0
2011-07-18,13.519,13.57,13.435,13.462,23844,0
2011-07-19,13.508,13.578,13.508,13.558,30719,0
2011-07-20,13.614,13.614,13.55,13.586,220916,0
2011-07-21,13.637,13.716,13.542,13.602,107645,0
2011-07-22,13.519,13.665,13.519,13.622,20524,0
2011-07-25,13.449,13.519,13.449,13.519,505,0
2011-07-26,13.55,13.55,13.418,13.449,6329,0
2011-07-27,13.287,13.287,13.237,13.237,1585,0
2011-07-28,13.114,13.311,13.1,13.204,16668,0
2011-07-29,13.159,13.345,13.144,13.267,61668,0
2011-08-01,13.332,13.508,13.222,13.229,19968,0
2011-08-02,13.254,13.296,12.984,12.984,20625,0
2011-08-03,13.006,13.071,12.724,13.071,21908,0
2011-08-04,12.833,12.876,12.519,12.519,21835,0
2011-08-05,12.644,12.658,12.244,12.512,15787,0
2011-08-08,12.267,12.267,11.404,11.556,58219,0
2011-08-09,11.592,11.948,11.136,11.816,30760,0
2011-08-10,11.506,11.816,11.49,11.745,16280,0
2011-08-11,11.853,11.89,11.526,11.89,17585,0
2011-08-12,11.716,11.816,11.635,11.716,10555,0
2011-08-15,11.766,12.004,11.759,12.004,4694,0
2011-08-16,11.882,12.036,11.882,11.998,3114,0
2011-08-17,12.02,12.186,12.02,12.186,1274,0
2011-08-18,12.136,12.136,11.687,11.839,6656,0
2011-08-19,11.565,11.565,11.565,11.565,140,0
2011-08-22,11.534,11.599,11.449,11.499,11738,0
2011-08-23,11.44,11.615,11.44,11.607,15843,0
2011-08-24,11.592,11.709,11.592,11.63,3818,0
2011-08-25,11.745,11.898,11.449,11.52,4985,0
2011-08-26,11.381,11.541,11.304,11.526,8440,0
2011-08-29,11.52,11.803,11.52,11.73,7104,0
2011-08-30,11.425,11.832,11.425,11.832,8018,0
2011-08-31,11.933,12.02,11.919,12.02,7434,0
2011-09-01,11.991,12.004,11.984,11.984,2964,0
2011-09-02,11.839,11.919,11.809,11.809,1063,0
2011-09-06,11.499,11.737,11.499,11.737,3119,0
2011-09-07,11.737,11.737,11.635,11.687,11223,0
2011-09-08,11.665,11.853,11.651,11.651,7920,0
2011-09-09,11.709,11.709,11.404,11.404,6680,0
2011-09-12,11.397,11.397,11.179,11.187,5262,0
2011-09-13,11.077,11.143,11.019,11.077,21579,0
2011-09-14,11.077,11.187,10.984,11.187,27438,0
2011-09-15,11.366,11.381,11.206,11.287,9034,0
2011-09-16,11.272,11.272,11.136,11.259,1307,0
2011-09-19,11.1,11.1,10.831,10.896,15879,0
2011-09-20,10.89,10.903,10.876,10.881,3592,0
2011-09-21,10.831,10.831,10.52,10.52,6311,0
2011-09-22,10.506,10.506,9.947,10.106,20379,0
2011-09-23,10.034,10.106,9.932,9.962,7033,0
2011-09-26,9.947,10.018,9.822,10.018,13469,0
2011-09-27,10.106,10.282,10.106,10.114,16814,0
2011-09-28,10.042,10.076,9.997,10.048,1551,0
2011-09-29,10.12,10.294,10.005,10.018,17134,0
2011-09-30,10.048,10.048,9.524,9.618,51425,0
2011-10-03,9.721,9.721,9.2656,9.2656,7030,0
2011-10-04,9.2714,9.3951,8.982,9.3892,11481,0
2011-10-05,9.4896,9.557,9.4168,9.557,4342,0
2011-10-06,9.665,9.867,9.665,9.867,6252,0
2011-10-07,9.867,9.903,9.616,9.845,19916,0
2011-10-10,10.018,10.273,10.018,10.229,3203,0
2011-10-11,10.106,10.236,10.093,10.236,2006,0
2011-10-12,10.358,10.506,10.353,10.464,2947,0
2011-10-13,10.398,10.489,10.398,10.406,9386,0
2011-10-14,10.533,10.707,10.533,10.702,7072,0
2011-10-18,10.592,10.947,10.549,10.947,27843,0
2011-10-19,10.817,10.823,10.498,10.614,11780,0
2011-10-20,10.406,10.614,10.398,10.54,6297,0
2011-10-21,10.549,10.636,10.549,10.636,3993,0
2011-10-24,10.745,10.838,10.745,10.831,3397,0
2011-10-25,10.772,10.817,10.687,10.687,8629,0
2011-10-26,10.745,10.745,10.398,10.549,39160,0
2011-10-27,10.846,11.1,10.838,11.056,57236,0
2011-10-28,11.071,11.187,11.05,11.156,17257,0
2011-10-31,11.092,11.1,11.056,11.1,4520,0
2011-11-01,10.693,10.823,10.627,10.687,6135,0
2011-11-02,10.745,10.838,10.745,10.802,5124,0
2011-11-03,10.737,11.005,10.65,10.992,9944,0
2011-11-04,10.975,10.975,10.817,10.831,13134,0
2011-11-07,10.975,10.975,10.721,10.853,17717,0
2011-11-08,10.737,10.925,10.693,10.881,34906,0
2011-11-09,10.823,10.823,10.52,10.52,27017,0
2011-11-10,10.687,10.687,10.439,10.468,18823,0
2011-11-11,10.598,10.693,10.598,10.664,4804,0
2011-11-14,10.54,10.614,10.54,10.585,9097,0
2011-11-15,10.473,10.656,10.448,10.556,5705,0
2011-11-16,10.533,10.54,10.506,10.54,3420,0
2011-11-17,10.415,10.415,10.159,10.224,10250,0
2011-11-18,10.165,10.217,10.005,10.106,8658,0
2011-11-21,10.178,10.178,9.766,9.817,9545,0
2011-11-22,9.81,9.867,9.81,9.853,5144,0
2011-11-23,9.693,9.693,9.576,9.634,6095,0
2011-11-25,9.665,9.671,9.599,9.599,2773,0
2011-11-28,9.817,9.897,9.778,9.838,9066,0
2011-11-29,9.912,9.997,9.912,9.932,14843,0
2011-11-30,10.143,10.373,10.114,10.339,15435,0
2011-12-01,10.201,10.288,10.192,10.288,4207,0
2011-12-02,10.288,10.448,10.288,10.347,6520,0
2011-12-05,10.358,10.415,10.353,10.398,16100,0
2011-12-06,10.358,10.358,10.267,10.339,3948,0
2011-12-07,10.201,10.365,10.178,10.365,9207,0
2011-12-08,10.251,10.251,10.068,10.068,6445,0
2011-12-09,10.159,10.273,10.143,10.273,11309,0
2011-12-12,10.048,10.229,10.018,10.076,35927,0
2011-12-13,10.093,10.184,9.955,9.955,32975,0
2011-12-14,10.011,10.127,9.955,10.034,44862,0
2011-12-15,10.048,10.201,10.042,10.134,30058,0
2011-12-16,10.114,10.192,10.076,10.192,19119,0
2011-12-19,10.209,10.209,10.159,10.159,3610,0
2011-12-20,10.316,10.468,10.251,10.251,6876,0
2011-12-21,10.309,10.309,10.068,10.127,7663,0
2011-12-22,10.171,10.316,10.171,10.251,4955,0
2011-12-23,10.178,10.251,10.143,10.224,9345,0
2011-12-27,10.242,10.347,10.224,10.339,23294,0
2011-12-28,10.353,10.353,10.171,10.209,3587,0
2011-12-29,10.242,10.242,10.12,10.184,9930,0
2011-12-30,10.178,10.259,10.099,10.165,39195,0
2012-01-03,10.229,10.473,10.229,10.406,34554,0
2012-01-04,10.457,10.457,10.259,10.347,16824,0
2012-01-05,10.339,10.423,10.323,10.423,16898,0
2012-01-06,10.373,10.468,10.347,10.347,34836,0
2012-01-09,10.15,10.448,10.15,10.448,72694,0
2012-01-10,10.564,10.571,10.489,10.556,47780,0
2012-01-11,10.457,10.514,10.415,10.448,14870,0
2012-01-12,10.52,10.52,10.406,10.406,34330,0
2012-01-13,10.068,10.242,9.968,9.983,29761,0
2012-01-17,10.143,10.178,9.968,10.042,30134,0
2012-01-18,10.042,10.159,9.947,10.15,44109,0
2012-01-19,10.171,10.294,10.018,10.294,15231,0
2012-01-20,10.15,10.381,10.15,10.381,38245,0
2012-01-23,10.759,10.876,10.365,10.54,223871,0
2012-01-24,10.514,10.772,10.411,10.772,47514,0
2012-01-25,10.78,10.823,10.498,10.802,64644,0
2012-01-26,10.752,10.961,10.745,10.918,42437,0
2012-01-27,10.838,10.961,10.687,10.947,87184,0
2012-01-30,10.787,10.896,10.73,10.89,49930,0
2012-01-31,10.911,11.034,10.817,11.019,64252,0
2012-02-01,11.092,11.121,10.941,11.012,30804,0
2012-02-02,10.999,11.107,10.947,11.005,19008,0
2012-02-03,11.056,11.187,11.056,11.1,21103,0
2012-02-06,11.063,11.1,11.034,11.034,15431,0
2012-02-07,10.984,11.077,10.954,11.042,24807,0
2012-02-08,11.092,11.092,10.975,11.077,29982,0
2012-02-09,11.179,11.179,10.992,11.107,16478,0
2012-02-10,10.954,11.121,10.941,11.121,25033,0
2012-02-13,11.107,11.206,11.056,11.128,25019,0
2012-02-14,11.107,11.107,10.984,11.056,23763,0
2012-02-15,11.063,11.136,10.947,10.999,30582,0
2012-02-16,10.934,11.121,10.934,11.083,16587,0
2012-02-17,11.056,11.194,11.019,11.1,35410,0
2012-02-21,11.077,11.172,10.961,11.005,58422,0
2012-02-22,11.042,11.042,10.934,10.934,30740,0
2012-02-23,10.934,11.114,10.934,11.071,141965,0
2012-02-24,11.114,11.222,11.063,11.222,24465,0
2012-02-27,11.092,11.238,10.984,11.206,19067,0
2012-02-28,11.238,11.238,11.121,11.165,20988,0
2012-02-29,11.287,11.338,11.165,11.194,33098,0
2012-03-01,11.287,11.287,11.187,11.206,12263,0
2012-03-02,11.202,11.309,11.165,11.28,61435,0
2012-03-05,11.259,11.266,11.165,11.266,47949,0
2012-03-06,11.214,11.214,11.071,11.121,51302,0
2012-03-07,11.128,11.143,11.063,11.114,57619,0
2012-03-08,11.128,11.194,11.083,11.136,26044,0
2012-03-09,11.15,11.202,11.107,11.202,67183,0
2012-03-12,11.229,11.259,11.143,11.253,41581,0
2012-03-13,11.253,11.389,11.179,11.381,68187,0
2012-03-14,11.366,11.456,11.272,11.361,42808,0
2012-03-15,11.229,11.272,11.092,11.179,32874,0
2012-03-16,11.121,11.296,11.121,11.296,17738,0
2012-03-19,11.259,11.331,11.202,11.272,17709,0
2012-03-20,11.165,11.304,11.165,11.229,16748,0
2012-03-21,11.245,11.304,11.156,11.238,18054,0
2012-03-22,11.214,11.304,11.128,11.187,26555,0
2012-03-23,11.092,11.304,11.092,11.222,33173,0
2012-03-26,11.374,11.381,11.309,11.366,53382,0
2012-03-27,11.296,11.381,11.296,11.381,17778,0
2012-03-28,11.296,11.346,11.229,11.346,16986,0
2012-03-29,11.222,11.354,11.187,11.331,85895,0
2012-03-30,11.346,11.67,11.315,11.67,51882,0
2012-04-02,11.571,11.63,11.482,11.541,31453,0
2012-04-03,11.482,11.592,11.469,11.49,39322,0
2012-04-04,11.44,11.461,11.324,11.461,22717,0
2012-04-05,11.397,11.44,11.266,11.346,48093,0
2012-04-09,11.309,11.361,11.245,11.324,35330,0
2012-04-10,11.338,11.354,11.128,11.28,17575,0
2012-04-11,11.272,11.331,11.214,11.324,16189,0
2012-04-12,11.418,11.49,11.296,11.431,24942,0
2012-04-13,11.366,11.461,11.309,11.381,26290,0
2012-04-16,11.381,11.513,11.381,11.476,19494,0
2012-04-17,11.565,11.565,11.354,11.526,32599,0
2012-04-18,11.354,11.52,11.354,11.411,50062,0
2012-04-19,11.338,11.476,11.338,11.431,43210,0
2012-04-20,11.506,11.599,11.482,11.565,26009,0
2012-04-23,11.404,11.499,11.315,11.499,25155,0
2012-04-24,11.577,11.67,11.506,11.599,22901,0
2012-04-25,11.702,11.722,11.621,11.687,29457,0
2012-04-26,11.599,11.722,11.585,11.67,39343,0
2012-04-27,11.766,11.766,11.67,11.759,41395,0
2012-04-30,11.759,11.766,11.635,11.766,34094,0
2012-05-01,11.722,11.875,11.722,11.875,40297,0
2012-05-02,11.868,11.933,11.709,11.933,28215,0
2012-05-03,11.948,11.984,11.86,11.86,19708,0
2012-05-04,11.847,11.963,11.759,11.963,26570,0
2012-05-07,11.832,11.963,11.816,11.954,13373,0
2012-05-08,11.954,11.954,11.803,11.911,19249,0
2012-05-09,11.847,11.882,11.73,11.795,20797,0
2012-05-10,11.847,11.882,11.787,11.824,19528,0
2012-05-11,11.752,11.89,11.709,11.824,18047,0
2012-05-14,11.737,11.816,11.68,11.687,10062,0
2012-05-15,11.752,11.752,11.571,11.63,29690,0
2012-05-16,11.702,11.702,11.461,11.526,19295,0
2012-05-17,11.411,11.461,11.179,11.296,28052,0
2012-05-18,11.272,11.309,11.128,11.229,36656,0
2012-05-21,11.296,11.374,11.187,11.366,26794,0
2012-05-22,11.469,11.469,11.28,11.296,9652,0
2012-05-23,11.245,11.272,11.187,11.272,43063,0
2012-05-24,11.315,11.366,11.259,11.346,44724,0
2012-05-25,11.272,11.404,11.272,11.331,50511,0
2012-05-29,11.49,11.52,11.28,11.431,78060,0
2012-05-30,11.411,11.411,11.077,11.172,49650,0
2012-05-31,11.253,11.418,11.077,11.418,27307,0
2012-06-01,11.229,11.229,11.042,11.156,23834,0
2012-06-04,11.229,11.229,10.984,11.05,28061,0
2012-06-05,10.947,11.179,10.947,11.156,27399,0
2012-06-06,11.272,11.411,11.272,11.404,14070,0
2012-06-07,11.418,11.52,11.374,11.397,8278,0
2012-06-08,11.287,11.526,11.287,11.526,23436,0
2012-06-11,11.389,11.599,11.266,11.49,30730,0
2012-06-12,11.404,11.418,11.179,11.354,30069,0
2012-06-13,11.331,11.404,11.245,11.324,17013,0
2012-06-14,11.324,11.482,11.28,11.482,19007,0
2012-06-15,11.425,11.506,11.411,11.469,37235,0
2012-06-18,11.52,11.556,11.366,11.534,9822,0
2012-06-19,11.541,11.571,11.469,11.513,46351,0
2012-06-20,11.556,11.556,11.411,11.499,24726,0
2012-06-21,11.571,11.571,11.259,11.449,107278,0
2012-06-22,11.44,11.534,11.346,11.513,61944,0
2012-06-25,11.374,11.431,11.315,11.431,55031,0
2012-06-26,11.52,11.571,11.461,11.556,64806,0
2012-06-27,11.571,11.716,11.49,11.693,99631,0
2012-06-28,11.67,11.847,11.592,11.795,77543,0
2012-06-29,11.925,12.099,11.919,12.064,35298,0
2012-07-02,12.158,12.164,12.02,12.158,43711,0
2012-07-03,12.056,12.252,11.998,12.158,37947,0
2012-07-05,12.193,12.244,12.121,12.238,104676,0
2012-07-06,12.202,12.297,12.158,12.297,89839,0
2012-07-09,12.26,12.267,12.209,12.209,43218,0
2012-07-10,12.311,12.338,12.099,12.18,54045,0
2012-07-11,12.18,12.18,12.099,12.158,42162,0
2012-07-12,12.121,12.129,12.004,12.092,108138,0
2012-07-13,12.173,12.363,12.143,12.363,43145,0
2012-07-16,12.324,12.462,12.318,12.462,61794,0
2012-07-17,12.44,12.55,12.44,12.544,74373,0
2012-07-18,12.529,12.536,12.492,12.536,37012,0
2012-07-19,12.544,12.579,12.44,12.579,96425,0
2012-07-20,12.536,12.665,12.492,12.544,135352,0
2012-07-23,12.454,12.504,12.346,12.504,44377,0
2012-07-24,12.469,12.492,12.389,12.492,27467,0
2012-07-25,12.469,12.562,12.44,12.492,21875,0
2012-07-26,12.562,12.658,12.519,12.569,96175,0
2012-07-27,12.562,12.644,12.478,12.644,48267,0
2012-07-30,12.594,12.644,12.569,12.637,23389,0
2012-07-31,12.529,12.86,12.529,12.86,41726,0
2012-08-01,12.783,12.867,12.739,12.825,86569,0
2012-08-02,12.739,12.817,12.716,12.817,61456,0
2012-08-03,12.884,12.943,12.795,12.934,55167,0
2012-08-06,12.867,13.027,12.867,13.027,37649,0
2012-08-07,12.969,13.014,12.876,12.918,26719,0
2012-08-08,12.905,12.905,12.766,12.833,13018,0
2012-08-09,12.759,12.86,12.7,12.783,35891,0
2012-08-10,12.759,12.759,12.65,12.751,31484,0
2012-08-13,12.789,12.789,12.621,12.759,55608,0
2012-08-14,12.724,12.783,12.688,12.759,31351,0
2012-08-15,12.688,12.795,12.688,12.743,25273,0
2012-08-16,12.716,12.809,12.688,12.724,10664,0
2012-08-17,12.739,12.789,12.688,12.766,20205,0
2012-08-20,12.739,12.759,12.688,12.724,19326,0
2012-08-21,12.65,12.841,12.65,12.759,72455,0
2012-08-22,12.68,12.759,12.556,12.759,22434,0
2012-08-23,12.644,12.795,12.644,12.783,19135,0
2012-08-24,12.825,12.825,12.708,12.775,12048,0
2012-08-27,12.739,12.905,12.673,12.833,33389,0
2012-08-28,12.795,12.825,12.708,12.825,24916,0
2012-08-29,12.795,12.867,12.694,12.8,90922,0
2012-08-30,12.795,12.876,12.7,12.876,26177,0
2012-08-31,12.876,12.876,12.766,12.86,29207,0
2012-09-04,12.789,12.969,12.759,12.934,15034,0
2012-09-05,12.949,12.949,12.884,12.925,52580,0
2012-09-06,13.006,13.027,12.963,13,44547,0
2012-09-07,13.049,13.114,13.049,13.107,16736,0
2012-09-10,13.107,13.107,12.984,13,19072,0
2012-09-11,13.027,13.152,13.027,13.086,45559,0
2012-09-12,13.049,13.144,13.049,13.057,18276,0
2012-09-13,13.121,13.121,13.057,13.107,36270,0
2012-09-14,13.107,13.188,13.107,13.144,23498,0
2012-09-17,13.222,13.222,13.138,13.171,25520,0
2012-09-18,13.063,13.063,12.766,12.86,39760,0
2012-09-19,12.934,12.934,12.783,12.795,24712,0
2012-09-20,12.795,12.833,12.751,12.783,15107,0
2012-09-21,12.825,12.825,12.751,12.809,15549,0
2012-09-24,12.783,12.8,12.766,12.795,22332,0
2012-09-25,12.852,12.852,12.65,12.7,27910,0
2012-09-26,12.673,12.7,12.569,12.68,32286,0
2012-09-27,12.789,12.825,12.731,12.817,30650,0
2012-09-28,12.829,12.856,12.746,12.856,48435,0
2012-10-01,12.955,12.955,12.673,12.766,43705,0
2012-10-02,12.795,12.852,12.759,12.833,32149,0
2012-10-03,12.867,12.898,12.833,12.898,41127,0
2012-10-04,12.898,13.036,12.898,12.949,68755,0
2012-10-05,13.049,13.049,12.876,12.918,22691,0
2012-10-08,12.943,12.963,12.876,12.918,21622,0
2012-10-09,13.006,13.02,12.694,12.867,34828,0
2012-10-10,12.918,12.918,12.665,12.795,58692,0
2012-10-11,12.963,12.992,12.905,12.925,48172,0
2012-10-12,12.963,13.006,12.876,12.955,15478,0
2012-10-15,12.918,13.041,12.891,13,41726,0
2012-10-16,13.027,13.071,13.02,13.063,19903,0
2012-10-17,13.171,13.171,13.08,13.086,14736,0
2012-10-18,13.114,13.171,13.027,13.057,11873,0
2012-10-19,13.13,13.138,13.014,13.08,28353,0
2012-10-22,13.13,13.13,13.049,13.086,25195,0
2012-10-23,13.08,13.121,12.918,13,26434,0
2012-10-24,13.08,13.086,12.976,13.041,19375,0
2012-10-25,13.196,13.196,12.949,13,19892,0
2012-10-26,13.114,13.114,12.876,12.934,33032,0
2012-10-31,12.976,13.049,12.918,13.049,29345,0
2012-11-01,13.144,13.179,13.063,13.164,35405,0
2012-11-02,13.114,13.144,13.107,13.138,14523,0
2012-11-05,13.188,13.188,13.041,13.138,36983,0
2012-11-06,12.976,13.196,12.969,13.121,29658,0
2012-11-07,13.049,13.049,12.969,13.02,29948,0
2012-11-08,13.036,13.063,12.91,12.91,29571,0
2012-11-09,12.963,13.006,12.789,12.825,28490,0
2012-11-12,12.925,12.925,12.7,12.852,6820,0
2012-11-13,12.8,12.852,12.775,12.783,10201,0
2012-11-14,12.891,12.891,12.389,12.519,36731,0
2012-11-15,12.498,12.498,11.948,12.28,62825,0
2012-11-16,12.209,12.435,12.209,12.297,22898,0
2012-11-19,12.395,12.587,12.346,12.569,39815,0
2012-11-20,12.65,12.716,12.382,12.68,28486,0
2012-11-21,12.789,12.848,12.608,12.688,27575,0
2012-11-23,12.8,12.8,12.665,12.716,11835,0
2012-11-26,12.751,12.841,12.673,12.739,29828,0
2012-11-27,12.759,12.759,12.7,12.724,22796,0
2012-11-28,12.759,12.783,12.7,12.751,46495,0
2012-11-29,12.833,12.867,12.658,12.739,43082,0
2012-11-30,12.786,12.829,12.768,12.829,15428,0
2012-12-03,12.91,12.949,12.833,12.884,19993,0
2012-12-04,12.898,12.943,12.852,12.91,31011,0
2012-12-05,12.934,12.949,12.852,12.891,15740,0
2012-12-06,12.949,12.976,12.891,12.976,37986,0
2012-12-07,12.984,13.049,12.976,13.049,25281,0
2012-12-10,13.121,13.121,13.036,13.08,19551,0
2012-12-11,13.107,13.229,13.107,13.164,35831,0
2012-12-12,13.171,13.179,13.036,13.121,28987,0
2012-12-13,13.164,13.164,12.969,12.984,20985,0
2012-12-14,13.063,13.121,12.891,13.006,28784,0
2012-12-17,13.08,13.114,12.963,12.976,22650,0
2012-12-18,12.976,13.114,12.743,13.006,24458,0
2012-12-19,12.976,13.107,12.976,13.063,42402,0
2012-12-20,12.925,13.041,12.918,12.992,32672,0
2012-12-21,12.969,13.138,12.898,13.107,46047,0
2012-12-24,13.171,13.179,13.071,13.138,16310,0
2012-12-26,13.121,13.138,13.049,13.086,18321,0
2012-12-27,13.138,13.144,13.02,13.138,69057,0
2012-12-28,13.144,13.144,13.063,13.138,41033,0
2012-12-31,13.171,13.216,13.086,13.204,35953,0
2013-01-02,13.254,13.354,13.229,13.332,11186,0
2013-01-03,13.345,13.411,13.326,13.361,17961,0
2013-01-04,13.361,13.491,13.361,13.469,27137,0
2013-01-07,13.368,13.593,13.368,13.55,22581,0
2013-01-08,13.55,13.593,13.491,13.586,35598,0
2013-01-09,13.629,13.738,13.586,13.732,30073,0
2013-01-10,13.738,13.855,13.723,13.825,23502,0
2013-01-11,13.84,13.868,13.79,13.868,21524,0
2013-01-14,13.955,14.101,13.913,13.913,17148,0
2013-01-15,13.92,13.992,13.862,13.92,29828,0
2013-01-16,13.992,13.992,13.752,13.985,48617,0
2013-01-17,14.085,14.085,13.998,14.065,20090,0
2013-01-18,14.072,14.143,13.998,14.143,32763,0
2013-01-22,14.174,14.219,14.143,14.16,50080,0
2013-01-23,14.135,14.224,14.124,14.194,30131,0
2013-01-24,14.211,14.237,14.174,14.211,22969,0
2013-01-25,14.237,14.304,14.135,14.168,59165,0
2013-01-28,14.18,14.231,14.077,14.202,22090,0
2013-01-29,14.202,14.275,14.065,14.135,22726,0
2013-01-30,14.135,14.186,14.101,14.18,26948,0
2013-01-31,14.245,14.245,14.143,14.194,28754,0
2013-02-01,14.174,14.261,14.174,14.261,13008,0
2013-02-04,14.261,14.319,14.219,14.224,50871,0
2013-02-05,14.324,14.324,14.211,14.254,21085,0
2013-02-06,14.254,14.289,14.219,14.245,43755,0
2013-02-07,14.186,14.348,14.186,14.245,63823,0
2013-02-08,14.231,14.39,14.231,14.39,18874,0
2013-02-11,14.449,14.449,14.361,14.418,41362,0
2013-02-12,14.47,14.485,14.418,14.476,15171,0
2013-02-13,14.493,14.587,14.485,14.58,20754,0
2013-02-14,14.593,14.675,14.543,14.615,43649,0
2013-02-15,14.675,14.74,14.632,14.695,34561,0
2013-02-19,14.725,14.838,14.725,14.812,37971,0
2013-02-20,14.846,14.89,14.768,14.796,50779,0
2013-02-21,14.782,14.933,14.665,14.914,40785,0
2013-02-22,14.897,14.971,14.75,14.957,25003,0
2013-02-25,14.905,15.043,14.513,14.55,44233,0
2013-02-26,14.683,14.819,14.65,14.782,31344,0
2013-02-27,14.782,14.992,14.76,14.89,41600,0
2013-02-28,14.887,14.92,14.654,14.829,26457,0
2013-03-01,14.889,14.889,14.72,14.824,36568,0
2013-03-04,14.863,14.897,14.685,14.83,18337,0
2013-03-05,14.889,14.904,14.744,14.794,18699,0
2013-03-06,14.837,14.889,14.737,14.737,41908,0
2013-03-07,14.787,14.881,14.685,14.737,44686,0
2013-03-08,14.837,14.881,14.645,14.678,39372,0
2013-03-11,14.711,14.816,14.661,14.758,37827,0
2013-03-12,14.824,14.863,14.618,14.824,60140,0
2013-03-13,14.933,14.971,14.787,14.957,33106,0
2013-03-14,15.036,15.315,15.036,15.14,27917,0
2013-03-15,15.264,15.264,14.971,15.073,49227,0
2013-03-18,15.089,15.148,15.023,15.148,14562,0
2013-03-19,15.282,15.282,14.993,15.117,34205,0
2013-03-20,15.273,15.282,15.051,15.243,27763,0
2013-03-21,15.251,15.282,15.176,15.264,22892,0
2013-03-22,15.282,15.341,15.264,15.333,13036,0
2013-03-25,15.633,15.701,15.324,15.392,61606,0
2013-03-26,15.347,15.56,15.315,15.315,66685,0
2013-03-27,15.308,15.42,15.302,15.341,45016,0
2013-03-28,15.492,15.539,15.315,15.406,59057,0
2013-04-01,15.472,15.472,15.243,15.315,33386,0
2013-04-02,15.42,15.441,15.315,15.42,54557,0
2013-04-03,15.492,15.605,15.302,15.413,38326,0
2013-04-04,15.539,15.539,15.472,15.5,24304,0
2013-04-05,15.487,15.59,15.42,15.567,39399,0
2013-04-08,15.426,15.663,15.426,15.618,28320,0
2013-04-09,15.618,15.728,15.532,15.728,28869,0
2013-04-10,15.812,15.883,15.677,15.856,32072,0
2013-04-11,15.787,16.458,15.787,16.104,92953,0
2013-04-12,16.111,16.355,16.111,16.12,33040,0
2013-04-15,16.193,16.222,16.053,16.18,104813,0
2013-04-16,16.355,16.355,15.87,15.9,47161,0
2013-04-17,15.846,15.907,15.544,15.59,33316,0
2013-04-18,15.67,15.891,15.576,15.87,15911,0
2013-04-19,15.691,15.943,15.663,15.907,18610,0
2013-04-22,15.87,16.076,15.773,15.84,39156,0
2013-04-23,15.876,16.392,15.736,15.856,57924,0
2013-04-24,15.935,16.046,15.9,15.958,21538,0
2013-04-25,16.068,16.084,15.891,15.9,28816,0
2013-04-26,15.805,16.12,15.805,15.891,35426,0
2013-04-29,15.87,16.09,15.787,15.787,21881,0
2013-04-30,15.883,15.944,15.803,15.907,19236,0
2013-05-01,16.009,16.062,15.752,15.891,34940,0
2013-05-02,15.83,16.1,15.83,15.944,49402,0
2013-05-03,16.149,16.253,15.883,15.883,46645,0
2013-05-06,15.958,16.104,15.812,15.965,42349,0
2013-05-07,15.979,16.084,15.856,16.009,21736,0
2013-05-08,15.951,16.532,15.951,16.339,29984,0
2013-05-09,16.243,16.484,16.199,16.267,32945,0
2013-05-10,16.162,16.524,16.162,16.253,29279,0
2013-05-13,16.399,16.516,16.245,16.261,73876,0
2013-05-14,16.378,16.879,16.363,16.723,67381,0
2013-05-15,16.619,16.908,16.619,16.671,46873,0
2013-05-16,16.652,16.93,16.584,16.894,15483,0
2013-05-17,17.04,17.358,16.804,17.3,27879,0
2013-05-20,17.188,17.93,16.997,17.179,63764,0
2013-05-21,17.107,17.3,16.856,16.96,53228,0
2013-05-22,16.945,17.197,16.937,16.937,41849,0
2013-05-23,16.664,17.143,16.267,16.664,48094,0
2013-05-24,16.453,16.722,16.399,16.46,30069,0
2013-05-28,16.623,17.118,16.623,16.716,33096,0
2013-05-29,16.64,16.804,16.251,16.416,29947,0
2013-05-30,16.56,16.702,15.701,15.831,70091,0
2013-05-31,15.828,16.012,15.57,15.578,33736,0
2013-06-03,15.721,16.128,15.576,15.67,66043,0
2013-06-04,15.615,15.9,15.553,15.689,36553,0
2013-06-05,15.83,15.883,15.322,15.42,38752,0
2013-06-06,15.493,15.652,15.099,15.233,47984,0
2013-06-07,15.426,15.793,15.3,15.72,32631,0
2013-06-10,15.803,16.019,15.652,15.689,35213,0
2013-06-11,15.689,15.811,15.465,15.57,26271,0
2013-06-12,15.713,15.713,14.814,14.977,43517,0
2013-06-13,15.024,15.239,15.017,15.068,32121,0
2013-06-14,14.971,15.374,14.971,15.053,32527,0
2013-06-17,15.143,15.426,14.867,14.867,27229,0
2013-06-18,14.851,15.128,14.842,14.912,29729,0
2013-06-19,14.887,15.046,14.582,14.582,33185,0
2013-06-20,14.357,14.357,13.758,13.765,47079,0
2013-06-21,13.891,13.891,13.743,13.78,46146,0
2013-06-24,13.78,13.78,13.241,13.407,31769,0
2013-06-25,13.437,13.78,13.399,13.765,21750,0
2013-06-26,13.78,14.124,13.78,14.078,35948,0
2013-06-27,14.267,14.965,14.267,14.814,22439,0
2013-06-28,14.965,15.119,14.567,15.119,22076,0
2013-07-01,14.993,15.3,14.939,15.061,16550,0
2013-07-02,15.239,15.27,14.867,14.912,18908,0
2013-07-03,15.017,15.134,14.912,14.971,19017,0
2013-07-05,15.195,15.195,14.582,14.732,20194,0
2013-07-08,14.663,14.783,14.423,14.423,18238,0
2013-07-09,14.642,14.835,14.522,14.835,13725,0
2013-07-10,14.971,15.037,14.688,14.88,24536,0
2013-07-11,15.046,15.187,14.875,15.187,17652,0
2013-07-12,15.061,15.346,15.053,15.107,9284,0
2013-07-15,15.128,15.159,15.053,15.061,16782,0
2013-07-16,15.09,15.113,14.867,15.031,28603,0
2013-07-17,14.949,15.346,14.903,15.09,38770,0
2013-07-18,15.017,15.487,14.985,15.487,20932,0
2013-07-19,15.313,15.644,15.313,15.533,17201,0
2013-07-22,15.481,15.689,15.3,15.307,29207,0
2013-07-23,15.405,15.72,15.204,15.629,27203,0
2013-07-24,15.501,15.644,15.458,15.637,18128,0
2013-07-25,15.6,15.673,15.367,15.426,27082,0
2013-07-26,15.331,15.591,15.331,15.353,15057,0
2013-07-29,15.21,15.606,15.143,15.187,42635,0
2013-07-30,15.3,15.441,15.037,15.075,22378,0
2013-07-31,15.187,15.187,14.688,14.821,27021,0
2013-08-01,14.977,15.113,14.715,14.715,19056,0
2013-08-02,14.654,14.887,14.475,14.501,15676,0
2013-08-05,14.551,14.636,14.41,14.41,11532,0
2013-08-06,14.514,14.536,14.297,14.297,18988,0
2013-08-07,14.297,14.492,14.086,14.086,21760,0
2013-08-08,14.19,14.275,14.019,14.059,19588,0
2013-08-09,14.059,14.236,14.042,14.073,24120,0
2013-08-12,14.222,14.26,13.952,14.163,33348,0
2013-08-13,14.086,14.199,13.952,13.952,19178,0
2013-08-14,13.891,13.975,13.706,13.706,44063,0
2013-08-15,13.706,13.706,13.428,13.488,38486,0
2013-08-16,13.481,13.505,13.331,13.331,22583,0
2013-08-19,13.317,13.331,12.891,12.891,58971,0
2013-08-20,13.018,13.145,12.798,12.831,37348,0
2013-08-21,12.798,13.018,12.798,12.875,23293,0
2013-08-22,12.806,12.95,12.719,12.798,39209,0
2013-08-23,12.936,13.032,12.875,12.911,19566,0
2013-08-26,13.002,13.047,12.944,12.944,21965,0
2013-08-27,12.905,13.002,12.883,12.919,14847,0
2013-08-28,12.936,12.964,12.859,12.859,18026,0
2013-08-29,12.806,12.875,12.77,12.813,18823,0
2013-08-30,12.806,12.936,12.806,12.866,23378,0
2013-09-03,13.006,13.006,12.718,12.732,26050,0
2013-09-04,12.754,13.006,12.709,12.853,22738,0
2013-09-05,12.824,12.878,12.77,12.77,8278,0
2013-09-06,12.77,12.992,12.77,12.848,26391,0
2013-09-09,12.798,13.099,12.798,12.919,57069,0
2013-09-10,12.954,13.098,12.762,12.961,48533,0
2013-09-11,12.919,13.002,12.851,12.926,28846,0
2013-09-12,12.891,13.069,12.891,13.01,18003,0
2013-09-13,12.992,13.022,12.961,12.961,16689,0
2013-09-16,13.018,13.302,13.018,13.099,27850,0
2013-09-17,13.098,13.57,13.052,13.159,51802,0
2013-09-18,13.266,13.586,13.113,13.525,43942,0
2013-09-19,13.48,13.623,13.336,13.48,19629,0
2013-09-20,13.441,13.441,13.305,13.312,23080,0
2013-09-23,13.243,13.403,13.206,13.281,15283,0
2013-09-24,13.381,13.381,13.214,13.275,21662,0
2013-09-25,13.226,13.365,13.226,13.288,15898,0
2013-09-26,13.266,13.463,13.266,13.381,17068,0
2013-09-27,13.358,13.397,13.243,13.328,25176,0
2013-09-30,13.373,13.373,13.166,13.166,14106,0
2013-10-01,13.22,13.471,13.22,13.45,38735,0
2013-10-02,13.296,13.495,13.296,13.41,13708,0
2013-10-03,13.463,13.463,13.226,13.281,23444,0
2013-10-04,13.253,13.365,13.226,13.305,31811,0
2013-10-07,13.22,13.403,13.22,13.275,20610,0
2013-10-08,13.281,13.312,13.067,13.067,24701,0
2013-10-09,13.13,13.166,13.022,13.037,10116,0
2013-10-10,13.067,13.312,13.067,13.296,14853,0
2013-10-11,13.266,13.458,13.243,13.358,16243,0
2013-10-14,13.328,13.349,13.275,13.281,9878,0
2013-10-15,13.275,13.305,13.138,13.138,19286,0
2013-10-16,13.191,13.365,13.191,13.266,12141,0
2013-10-17,13.206,13.814,13.206,13.754,58339,0
2013-10-18,13.808,13.808,13.623,13.716,25427,0
2013-10-21,13.862,13.862,13.548,13.61,30083,0
2013-10-22,13.603,13.814,13.603,13.716,15429,0
2013-10-23,13.632,13.814,13.632,13.754,15194,0
2013-10-24,13.763,13.793,13.709,13.793,20581,0
2013-10-25,13.747,13.838,13.747,13.8,6108,0
2013-10-28,13.862,13.875,13.776,13.814,24629,0
2013-10-29,13.8,13.838,13.732,13.793,19851,0
2013-10-30,13.732,13.822,13.694,13.716,35012,0
2013-10-31,13.732,13.952,13.632,13.952,24637,0
2013-11-01,13.846,13.846,13.64,13.763,20182,0
2013-11-04,13.747,13.776,13.694,13.747,14981,0
2013-11-05,13.694,13.694,13.517,13.586,28535,0
2013-11-06,13.586,13.686,13.586,13.678,25517,0
2013-11-07,13.709,13.709,13.517,13.525,23456,0
2013-11-08,13.517,13.517,13.243,13.471,27882,0
2013-11-11,13.458,13.504,13.328,13.349,16318,0
2013-11-12,13.235,13.441,13.22,13.342,28720,0
2013-11-13,13.22,13.426,13.206,13.381,12897,0
2013-11-14,13.336,13.517,13.336,13.471,19552,0
2013-11-15,13.426,13.486,13.373,13.418,18662,0
2013-11-18,13.426,13.504,13.397,13.397,12205,0
2013-11-19,13.349,13.397,13.226,13.275,20163,0
2013-11-20,13.266,13.342,13.159,13.206,24184,0
2013-11-21,13.296,13.358,13.198,13.342,25875,0
2013-11-22,13.426,13.57,13.328,13.558,57845,0
2013-11-25,13.525,13.548,13.365,13.463,21971,0
2013-11-26,13.533,13.533,13.373,13.381,17178,0
2013-11-27,13.48,13.48,13.389,13.463,24553,0
2013-11-29,13.435,13.54,13.381,13.441,4731,0
2013-12-02,13.373,13.397,13.336,13.336,19717,0
2013-12-03,13.281,13.305,13.206,13.226,9550,0
2013-12-04,13.206,13.336,13.091,13.243,39989,0
2013-12-05,13.214,13.214,13.098,13.13,21356,0
2013-12-06,13.166,13.358,12.832,12.968,44001,0
2013-12-09,13.06,13.091,13.001,13.085,23380,0
2013-12-10,13.105,13.105,12.984,13.091,29004,0
2013-12-11,13.166,13.166,12.841,12.86,31651,0
2013-12-12,12.841,12.961,12.7,12.961,29713,0
2013-12-13,12.807,12.914,12.718,12.824,25617,0
2013-12-16,12.779,12.824,12.732,12.824,13960,0
2013-12-17,12.762,12.848,12.694,12.793,27285,0
2013-12-18,12.824,13.067,12.824,12.824,52274,0
2013-12-19,12.824,12.888,12.793,12.841,56996,0
2013-12-20,12.793,13.011,12.777,12.964,32967,0
2013-12-23,12.915,13.226,12.915,13.214,32395,0
2013-12-24,13.159,13.159,13.073,13.151,22416,0
2013-12-26,13.276,13.276,13.057,13.151,25815,0
2013-12-27,13.057,13.226,13.019,13.214,33622,0
2013-12-30,13.259,13.259,13.082,13.172,32545,0
2013-12-31,13.244,13.244,13.05,13.159,71581,0
2014-01-02,13.073,13.22,12.995,13.127,45128,0
2014-01-03,13.165,13.259,13.136,13.172,28507,0
2014-01-06,13.136,13.282,13.136,13.259,25196,0
2014-01-07,13.259,13.36,13.191,13.36,40529,0
2014-01-08,13.344,13.344,13.226,13.313,22987,0
2014-01-09,13.352,13.352,13.226,13.29,31202,0
2014-01-10,13.226,13.408,13.226,13.36,27659,0
2014-01-13,13.307,13.392,13.259,13.352,25028,0
2014-01-14,13.313,13.569,13.313,13.408,13277,0
2014-01-15,13.413,13.51,13.413,13.469,17993,0
2014-01-16,13.408,13.557,13.408,13.502,17935,0
2014-01-17,13.539,13.539,13.423,13.461,15674,0
2014-01-21,13.439,13.539,13.439,13.539,14975,0
2014-01-22,13.623,13.649,13.531,13.623,30105,0
2014-01-23,13.611,13.697,13.557,13.594,23808,0
2014-01-24,13.577,13.577,13.322,13.455,35198,0
2014-01-27,13.385,13.455,13.236,13.352,31336,0
2014-01-28,13.385,13.502,13.344,13.485,25778,0
2014-01-29,13.399,13.413,13.282,13.352,17737,0
2014-01-30,13.352,13.603,13.352,13.603,44510,0
2014-01-31,13.492,13.789,13.422,13.696,73751,0
2014-02-03,13.623,13.633,13.469,13.516,14391,0
2014-02-04,13.502,13.657,13.485,13.657,19971,0
2014-02-05,13.697,13.697,13.557,13.564,10350,0
2014-02-06,13.663,13.703,13.616,13.649,16594,0
2014-02-07,13.797,13.797,13.711,13.718,9259,0
2014-02-10,13.812,13.851,13.734,13.851,20309,0
2014-02-11,13.843,13.944,13.812,13.897,20870,0
2014-02-12,13.966,13.966,13.843,13.921,15525,0
2014-02-13,13.921,14.062,13.859,14.037,15208,0
2014-02-14,14.021,14.083,14.021,14.075,13923,0
2014-02-18,14.083,14.124,14.008,14.124,17019,0
2014-02-19,14.083,14.225,14.054,14.062,27745,0
2014-02-20,14.045,14.129,14.045,14.083,40212,0
2014-02-21,14.172,14.21,14.091,14.145,20576,0
2014-02-24,14.069,14.247,14.045,14.2,31554,0
2014-02-25,14.163,14.219,14.1,14.129,20205,0
2014-02-26,14.117,14.232,14.117,14.2,13268,0
2014-02-27,14.178,14.239,14.163,14.172,16060,0
2014-02-28,14.163,14.356,14.145,14.356,7365,0
2014-03-03,14.247,14.363,14.232,14.324,11047,0
2014-03-04,14.472,14.55,14.38,14.55,22768,0
2014-03-05,14.52,14.543,14.481,14.497,33593,0
2014-03-06,14.497,14.504,14.412,14.472,20716,0
2014-03-07,14.442,14.45,14.2,14.264,41001,0
2014-03-10,14.247,14.567,14.219,14.405,63728,0
2014-03-11,14.528,14.528,14.396,14.442,22494,0
2014-03-12,14.324,14.472,14.324,14.472,22109,0
2014-03-13,14.412,14.489,14.396,14.465,13413,0
2014-03-14,14.372,14.528,14.372,14.465,13520,0
2014-03-17,14.472,14.637,14.472,14.497,21210,0
2014-03-18,14.623,14.623,14.504,14.559,18249,0
2014-03-19,14.742,14.742,14.448,14.448,31120,0
2014-03-20,14.369,14.471,14.345,14.471,25108,0
2014-03-21,14.463,14.614,14.463,14.577,14069,0
2014-03-24,14.496,14.559,14.441,14.559,13699,0
2014-03-25,14.519,14.582,14.503,14.582,11087,0
2014-03-26,14.543,14.597,14.448,14.527,36865,0
2014-03-27,14.471,14.559,14.433,14.527,124459,0
2014-03-28,14.441,14.605,14.441,14.59,12695,0
2014-03-31,14.687,14.701,14.519,14.701,20520,0
2014-04-01,14.806,14.82,14.577,14.82,40799,0
2014-04-02,14.788,14.835,14.661,14.82,19144,0
2014-04-03,14.82,14.843,14.708,14.788,23635,0
2014-04-04,14.757,14.82,14.734,14.742,25260,0
2014-04-07,14.694,14.806,14.694,14.781,15830,0
2014-04-08,14.701,14.882,14.701,14.882,30618,0
2014-04-09,14.829,14.971,14.773,14.971,34402,0
2014-04-10,14.882,14.917,14.835,14.882,22489,0
2014-04-11,14.843,14.843,14.764,14.82,12022,0
2014-04-14,14.908,14.908,14.694,14.716,10185,0
2014-04-15,14.716,14.788,14.701,14.708,86846,0
2014-04-16,14.708,14.835,14.708,14.82,17999,0
2014-04-17,14.781,14.835,14.757,14.796,23261,0
2014-04-21,14.781,14.877,14.781,14.829,13575,0
2014-04-22,14.835,14.93,14.829,14.882,14763,0
2014-04-23,14.862,14.937,14.862,14.882,23965,0
2014-04-24,14.89,14.971,14.868,14.937,18988,0
2014-04-25,14.955,14.955,14.862,14.908,18499,0
2014-04-28,14.971,15.026,14.924,15.026,12697,0
2014-04-29,14.971,15.107,14.971,15.066,11412,0
2014-04-30,15.011,15.145,14.986,15.145,15862,0
2014-05-01,15.113,15.239,15.066,15.239,9839,0
2014-05-02,15.216,15.31,15.136,15.183,6974,0
2014-05-05,15.168,15.281,15.168,15.281,15168,0
2014-05-06,15.248,15.262,15.183,15.208,11863,0
2014-05-07,15.163,15.31,15.163,15.303,6713,0
2014-05-08,15.289,15.374,15.289,15.303,31145,0
2014-05-09,15.289,15.358,15.289,15.352,7983,0
2014-05-12,15.303,15.429,15.296,15.392,8947,0
2014-05-13,15.344,15.446,15.328,15.328,10673,0
2014-05-14,15.328,15.358,15.289,15.328,16297,0
2014-05-15,15.289,15.337,15.248,15.248,17315,0
2014-05-16,15.256,15.374,15.256,15.374,8091,0
2014-05-19,15.358,15.414,15.344,15.383,9615,0
2014-05-20,15.328,15.383,15.303,15.328,7717,0
2014-05-21,15.328,15.374,15.262,15.31,10120,0
2014-05-22,15.31,15.392,15.272,15.352,6001,0
2014-05-23,15.407,15.438,15.392,15.422,6531,0
2014-05-27,15.422,15.548,15.422,15.492,16716,0
2014-05-28,15.492,15.574,15.446,15.486,9076,0
2014-05-29,15.479,15.564,15.479,15.556,13569,0
2014-05-30,15.479,15.674,15.479,15.652,15124,0
2014-06-02,15.612,15.765,15.596,15.756,19396,0
2014-06-03,15.683,15.723,15.667,15.723,7096,0
2014-06-04,15.77,15.77,15.674,15.7,11057,0
2014-06-05,15.747,15.77,15.683,15.77,27114,0
2014-06-06,15.765,15.843,15.765,15.825,13123,0
2014-06-09,15.756,15.785,15.709,15.709,35218,0
2014-06-10,15.69,15.69,15.548,15.581,13636,0
2014-06-11,15.527,15.527,15.454,15.5,8910,0
2014-06-12,15.479,15.486,15.374,15.462,10629,0
2014-06-13,15.374,15.517,15.374,15.517,9007,0
2014-06-16,15.454,15.492,15.454,15.479,6092,0
2014-06-17,15.429,15.471,15.358,15.462,14688,0
2014-06-18,15.558,15.623,15.437,15.623,22844,0
2014-06-19,15.55,15.679,15.55,15.606,6866,0
2014-06-20,15.558,15.671,15.558,15.656,13193,0
2014-06-23,15.801,15.817,15.712,15.744,10597,0
2014-06-24,15.791,15.791,15.631,15.744,10355,0
2014-06-25,15.679,15.744,15.639,15.687,20976,0
2014-06-26,15.679,15.705,15.615,15.656,18640,0
2014-06-27,15.663,15.735,15.631,15.687,24064,0
2014-06-30,15.775,15.889,15.679,15.873,51939,0
2014-07-01,15.945,15.985,15.762,15.913,30692,0
2014-07-02,15.865,15.945,15.831,15.928,34751,0
2014-07-03,15.928,15.928,15.695,15.768,27396,0
2014-07-07,15.841,15.865,15.72,15.858,22385,0
2014-07-08,15.841,15.889,15.768,15.879,30564,0
2014-07-09,15.801,15.922,15.768,15.889,27363,0
2014-07-10,15.848,16.002,15.848,15.985,24650,0
2014-07-11,15.897,15.994,15.897,15.977,13474,0
2014-07-14,15.985,16.033,15.985,16.026,20454,0
2014-07-15,16.042,16.042,15.962,16.033,12488,0
2014-07-16,16.049,16.09,16.002,16.042,31910,0
2014-07-17,16.059,16.067,15.985,16.01,14101,0
2014-07-18,15.97,16.097,15.97,16.083,19592,0
2014-07-21,16.059,16.097,15.937,16.09,5646,0
2014-07-22,16.083,16.261,16.083,16.261,20271,0
2014-07-23,16.218,16.388,16.218,16.308,19064,0
2014-07-24,16.282,16.356,16.268,16.274,6722,0
2014-07-25,16.268,16.317,16.196,16.203,6532,0
2014-07-28,16.171,16.274,16.171,16.18,8233,0
2014-07-29,16.124,16.203,16.114,16.161,9279,0
2014-07-30,16.106,16.339,16.049,16.161,10220,0
2014-07-31,16.033,16.187,15.841,15.945,46571,0
2014-08-01,15.831,15.994,15.72,15.817,13245,0
2014-08-04,15.735,15.879,15.712,15.841,11503,0
2014-08-05,15.656,15.831,15.615,15.631,23503,0
2014-08-06,15.566,15.762,15.566,15.705,6465,0
2014-08-07,15.848,15.848,15.599,15.775,7798,0
2014-08-08,15.735,15.841,15.687,15.726,23517,0
2014-08-11,15.687,15.985,15.687,15.937,9199,0
2014-08-12,15.873,15.945,15.858,15.873,9758,0
2014-08-13,15.879,16.09,15.879,16.09,9713,0
2014-08-14,16.01,16.106,16.01,16.049,6677,0
2014-08-15,16.042,16.124,16.042,16.067,10008,0
2014-08-18,16.033,16.235,16.033,16.235,8821,0
2014-08-19,16.332,16.332,16.161,16.268,17431,0
2014-08-20,16.187,16.325,16.187,16.317,10847,0
2014-08-21,16.261,16.412,16.261,16.382,8819,0
2014-08-22,16.403,16.403,16.211,16.218,7943,0
2014-08-25,16.403,16.403,16.203,16.3,15041,0
2014-08-26,16.282,16.317,16.218,16.218,21653,0
2014-08-27,16.244,16.317,16.171,16.218,19723,0
2014-08-28,16.114,16.244,16.114,16.235,10759,0
2014-08-29,16.187,16.373,16.187,16.373,15594,0
2014-09-02,16.396,16.403,16.317,16.403,11169,0
2014-09-03,16.348,16.502,16.348,16.356,7834,0
2014-09-04,16.396,16.396,16.252,16.261,10257,0
2014-09-05,16.196,16.365,16.196,16.325,10945,0
2014-09-08,16.274,16.388,16.274,16.325,13986,0
2014-09-09,16.252,16.282,16.203,16.244,13698,0
2014-09-10,16.196,16.203,16.059,16.067,25472,0
2014-09-11,16.049,16.059,15.977,16.033,8940,0
2014-09-12,15.962,16.042,15.583,15.663,31985,0
2014-09-15,15.615,15.615,15.487,15.487,16321,0
2014-09-16,15.462,15.705,15.462,15.615,22997,0
2014-09-17,15.697,15.925,15.697,15.853,32465,0
2014-09-18,15.747,15.805,15.747,15.805,22462,0
2014-09-19,15.721,15.738,15.697,15.697,14828,0
2014-09-22,15.664,15.707,15.565,15.599,10578,0
2014-09-23,15.557,15.707,15.5,15.689,21043,0
2014-09-24,15.707,15.707,15.509,15.509,21223,0
2014-09-25,15.591,15.591,15.353,15.5,47115,0
2014-09-26,15.49,15.606,15.337,15.606,44867,0
2014-09-29,15.418,15.49,15.376,15.442,27216,0
2014-09-30,15.565,15.565,15.368,15.411,27745,0
2014-10-01,15.303,15.46,15.28,15.395,34223,0
2014-10-02,15.337,15.434,15.236,15.395,23631,0
2014-10-03,15.337,15.557,15.319,15.49,28934,0
2014-10-06,15.549,15.549,15.411,15.442,14354,0
2014-10-07,15.426,15.49,15.376,15.411,10881,0
2014-10-08,15.434,15.755,15.418,15.747,15391,0
2014-10-09,15.786,15.82,15.68,15.697,22976,0
2014-10-10,15.82,15.87,15.582,15.764,40121,0
2014-10-13,15.549,15.845,15.534,15.755,16757,0
2014-10-14,15.697,16.083,15.68,15.975,38166,0
2014-10-15,15.738,16.048,15.526,15.707,29821,0
2014-10-16,15.54,15.786,15.5,15.721,23950,0
2014-10-17,15.764,15.903,15.764,15.827,15995,0
2014-10-20,15.68,16.032,15.68,16.032,28083,0
2014-10-21,16.008,16.255,16.008,16.221,19078,0
2014-10-22,16.238,16.344,16.238,16.322,19649,0
2014-10-23,16.328,16.443,16.328,16.401,28058,0
2014-10-24,16.378,16.451,16.312,16.426,32533,0
2014-10-27,16.475,16.502,16.37,16.459,7182,0
2014-10-28,16.582,16.582,16.426,16.502,14925,0
2014-10-29,16.475,16.502,16.401,16.436,19137,0
2014-10-30,16.436,16.721,16.426,16.621,18318,0
2014-10-31,16.664,16.794,16.582,16.698,27515,0
2014-11-03,16.621,16.894,16.621,16.894,21403,0
2014-11-04,16.878,16.944,16.738,16.909,23629,0
2014-11-05,16.909,17.115,16.811,16.934,33661,0
2014-11-06,16.917,17.001,16.811,16.894,12421,0
2014-11-07,16.828,16.885,16.738,16.738,29752,0
2014-11-10,16.729,16.845,16.721,16.78,15662,0
2014-11-11,16.859,16.859,16.729,16.787,12271,0
2014-11-12,16.698,16.803,16.621,16.78,33956,0
2014-11-13,16.845,16.909,16.771,16.868,17832,0
2014-11-14,16.828,16.828,16.671,16.671,10199,0
2014-11-17,16.755,16.78,16.607,16.671,26485,0
2014-11-18,16.656,16.803,16.656,16.771,15826,0
2014-11-19,16.755,16.755,16.649,16.649,12812,0
2014-11-20,16.607,16.656,16.6,16.64,27546,0
2014-11-21,16.649,16.82,16.649,16.729,22793,0
2014-11-24,16.721,16.845,16.721,16.78,16159,0
2014-11-25,16.78,17.001,16.78,16.909,60291,0
2014-11-26,16.885,17.108,16.885,17.108,30099,0
2014-11-28,17.073,17.278,17.073,17.148,11770,0
2014-12-01,17.099,17.205,16.992,16.992,10770,0
2014-12-02,17.009,17.115,16.944,17.066,12064,0
2014-12-03,17.017,17.09,17.017,17.059,36919,0
2014-12-04,17.05,17.417,17.024,17.09,16485,0
2014-12-05,17.073,17.081,16.967,17.024,14863,0
2014-12-08,17.164,17.239,16.983,17.205,68787,0
2014-12-09,17.164,17.278,17.081,17.212,22966,0
2014-12-10,17.198,17.278,17.18,17.205,19938,0
2014-12-11,17.198,17.345,17.198,17.248,20578,0
2014-12-12,17.212,17.306,17.172,17.189,20233,0
2014-12-15,17.172,17.198,16.894,16.903,9183,0
2014-12-16,16.82,16.909,16.729,16.729,21373,0
2014-12-17,16.83,17.163,16.738,17.113,20529,0
2014-12-18,17.388,17.388,17.171,17.261,21741,0
2014-12-19,17.255,17.306,17.22,17.261,18140,0
2014-12-22,17.288,17.456,17.288,17.371,29746,0
2014-12-23,17.438,17.513,17.397,17.412,60966,0
2014-12-24,17.412,17.47,17.347,17.397,14105,0
2014-12-26,17.397,17.564,17.397,17.48,7990,0
2014-12-29,17.456,17.578,17.456,17.513,22563,0
2014-12-30,17.438,17.663,17.438,17.564,24734,0
2014-12-31,17.687,17.729,17.347,17.347,29358,0
2015-01-02,17.347,17.615,17.347,17.597,29983,0
2015-01-05,17.505,17.615,17.505,17.578,29943,0
2015-01-06,17.587,17.813,17.587,17.705,49076,0
2015-01-07,17.755,17.971,17.687,17.896,36828,0
2015-01-08,17.921,18.062,17.912,17.979,39505,0
2015-01-09,17.988,18.237,17.906,17.996,26330,0
2015-01-12,18.005,18.138,18.005,18.096,23983,0
2015-01-13,18.054,18.296,18.046,18.288,67096,0
2015-01-14,18.321,18.397,18.138,18.262,89485,0
2015-01-15,18.221,18.288,18.188,18.196,75536,0
2015-01-16,18.288,18.428,18.188,18.412,51482,0
2015-01-20,18.555,18.555,18.447,18.471,34354,0
2015-01-21,18.572,18.654,18.412,18.522,38575,0
2015-01-22,18.595,18.654,18.477,18.604,102931,0
2015-01-23,18.68,18.705,18.621,18.705,24915,0
2015-01-26,18.788,18.788,18.647,18.705,19775,0
2015-01-27,18.705,18.796,18.661,18.747,29732,0
2015-01-28,18.77,18.87,18.77,18.821,64469,0
2015-01-29,18.904,18.904,18.788,18.904,78465,0
2015-01-30,18.904,18.904,18.647,18.654,76755,0
2015-02-02,18.611,18.647,18.338,18.604,35364,0
2015-02-03,18.506,18.604,18.379,18.53,43918,0
2015-02-04,18.36,18.604,18.36,18.53,20334,0
2015-02-05,18.456,18.747,18.456,18.747,19085,0
2015-02-06,18.647,18.67,18.162,18.162,44085,0
2015-02-09,18.029,18.162,18.012,18.021,25425,0
2015-02-10,18.188,18.188,17.912,17.988,23352,0
2015-02-11,18.046,18.121,17.912,18.005,30828,0
2015-02-12,18.029,18.23,18.021,18.121,25153,0
2015-02-13,18.237,18.237,17.955,18.029,23469,0
2015-02-17,17.996,18.088,17.837,17.847,118636,0
2015-02-18,17.805,18.096,17.77,18.096,24919,0
2015-02-19,18.138,18.138,17.829,17.879,28343,0
2015-02-20,17.929,17.929,17.829,17.837,59520,0
2015-02-23,17.547,17.938,17.547,17.912,40418,0
2015-02-24,17.856,17.856,17.687,17.762,26072,0
2015-02-25,17.721,17.879,17.721,17.778,20231,0
2015-02-26,17.762,17.762,17.615,17.62,30178,0
2015-02-27,17.663,17.797,17.587,17.797,41127,0
2015-03-02,17.829,17.906,17.762,17.797,41887,0
2015-03-03,17.805,17.813,17.672,17.755,25806,0
2015-03-04,17.788,17.788,17.62,17.636,49809,0
2015-03-05,17.62,17.805,17.62,17.729,21123,0
2015-03-06,17.529,17.564,17.088,17.155,33607,0
2015-03-09,16.971,17.255,16.971,17.198,25565,0
2015-03-10,17.155,17.23,16.67,17.212,21483,0
2015-03-11,17.306,17.306,17.171,17.198,20646,0
2015-03-12,17.155,17.48,17.088,17.456,19443,0
2015-03-13,17.412,17.461,17.255,17.356,30127,0
2015-03-16,17.47,17.578,17.438,17.505,63012,0
2015-03-17,17.446,17.556,17.431,17.489,35647,0
2015-03-18,17.548,17.904,17.37,17.817,52810,0
2015-03-19,17.505,17.868,17.505,17.794,37568,0
2015-03-20,17.927,18.131,17.868,18.106,39032,0
2015-03-23,18.021,18.209,18.021,18.097,24101,0
2015-03-24,18.131,18.225,18.055,18.055,51863,0
2015-03-25,18.055,18.063,17.894,17.919,123455,0
2015-03-26,17.751,17.868,17.717,17.801,53162,0
2015-03-27,17.835,17.853,17.767,17.825,8388,0
2015-03-30,17.835,17.961,17.825,17.936,27879,0
2015-03-31,17.961,18.063,17.825,17.825,32341,0
2015-04-01,17.996,17.996,17.709,17.894,21148,0
2015-04-02,17.835,18.097,17.835,18.055,27760,0
2015-04-06,17.978,18.259,17.978,18.225,16538,0
2015-04-07,18.225,18.225,17.946,17.996,34091,0
2015-04-08,17.955,18.012,17.911,18.012,19138,0
2015-04-09,17.955,17.955,17.709,17.759,47188,0
2015-04-10,17.801,17.825,17.623,17.666,28944,0
2015-04-13,17.616,17.741,17.616,17.649,12050,0
2015-04-14,17.691,17.835,17.649,17.81,76791,0
2015-04-15,17.927,17.955,17.734,17.794,22288,0
2015-04-16,17.751,17.868,17.623,17.868,23543,0
2015-04-17,17.784,17.825,17.675,17.682,12759,0
2015-04-20,17.775,17.825,17.699,17.751,5885,0
2015-04-21,17.81,17.81,17.699,17.741,11575,0
2015-04-22,17.844,17.86,17.751,17.817,35930,0
2015-04-23,17.86,17.886,17.767,17.794,29889,0
2015-04-24,17.876,17.876,17.709,17.801,33627,0
2015-04-27,17.817,17.876,17.691,17.724,29180,0
2015-04-28,17.767,17.767,17.58,17.666,42820,0
2015-04-29,17.58,17.599,17.403,17.445,98291,0
2015-04-30,17.361,17.396,17.175,17.209,92031,0
2015-05-01,17.234,17.37,17.175,17.31,41703,0
2015-05-04,17.252,17.386,17.2,17.234,48201,0
2015-05-05,17.141,17.141,16.845,16.86,30125,0
2015-05-06,16.828,16.879,16.719,16.725,56700,0
2015-05-07,16.751,16.887,16.692,16.879,113951,0
2015-05-08,16.919,17.216,16.919,17.048,104316,0
2015-05-11,17.09,17.116,16.819,16.947,55409,0
2015-05-12,16.852,16.979,16.623,16.929,37891,0
2015-05-13,16.929,17.108,16.751,16.778,30783,0
2015-05-14,16.912,17.057,16.769,16.988,30835,0
2015-05-15,17.03,17.209,17.03,17.209,24789,0
2015-05-18,17.15,17.158,17.048,17.116,11819,0
2015-05-19,17.072,17.243,17.072,17.216,17063,0
2015-05-20,17.15,17.183,17.108,17.158,13770,0
2015-05-21,17.165,17.175,17.022,17.09,11342,0
2015-05-22,16.998,17.108,16.988,17.09,14650,0
2015-05-26,17.072,17.072,16.929,16.955,9938,0
2015-05-27,17.006,17.048,16.879,17.048,17131,0
2015-05-28,17.09,17.09,16.938,16.998,6893,0
2015-05-29,16.912,17.006,16.793,16.793,20438,0
2015-06-01,16.852,17.006,16.852,16.988,9158,0
2015-06-02,16.912,16.919,16.852,16.86,9970,0
2015-06-03,16.81,16.81,16.659,16.71,33316,0
2015-06-04,16.651,16.71,16.633,16.667,16538,0
2015-06-05,16.582,16.582,16.294,16.413,57297,0
2015-06-08,16.354,16.456,16.334,16.413,42886,0
2015-06-09,16.38,16.38,16.226,16.262,51995,0
2015-06-10,16.294,16.463,16.226,16.404,16631,0
2015-06-11,16.386,16.499,16.386,16.471,10889,0
2015-06-12,16.413,16.481,16.386,16.446,8980,0
2015-06-15,16.363,16.446,16.312,16.344,10751,0
2015-06-16,16.262,16.456,16.211,16.395,24218,0
2015-06-17,16.483,16.577,16.413,16.577,49933,0
2015-06-18,16.473,16.851,16.473,16.799,62012,0
2015-06-19,16.809,16.809,16.68,16.732,10915,0
2015-06-22,16.715,16.748,16.577,16.577,8128,0
2015-06-23,16.594,16.594,16.404,16.456,17619,0
2015-06-24,16.413,16.491,16.371,16.371,19395,0
2015-06-25,16.362,16.362,16.199,16.207,47961,0
2015-06-26,16.241,16.241,16.069,16.146,60851,0
2015-06-29,16.034,16.207,15.878,15.906,26476,0
2015-06-30,16.001,16.061,15.878,15.965,24780,0
2015-07-01,16.189,16.223,15.948,16.223,72696,0
2015-07-02,16.343,16.353,16.214,16.232,17420,0
2015-07-06,16.282,16.311,16.129,16.274,10451,0
2015-07-07,16.353,16.56,16.328,16.413,77107,0
2015-07-08,16.371,16.38,16.302,16.328,34722,0
2015-07-09,16.491,16.491,16.282,16.282,16140,0
2015-07-10,16.25,16.44,16.25,16.395,10103,0
2015-07-13,16.543,16.56,16.362,16.422,29960,0
2015-07-14,16.38,16.473,16.353,16.456,22952,0
2015-07-15,16.516,16.56,16.386,16.422,59218,0
2015-07-16,16.543,16.646,16.508,16.646,17071,0
2015-07-17,16.611,16.698,16.56,16.689,70372,0
2015-07-20,16.619,16.74,16.552,16.68,39948,0
2015-07-21,16.698,16.706,16.628,16.646,12774,0
2015-07-22,16.706,16.723,16.689,16.706,9753,0
2015-07-23,16.706,16.706,16.552,16.646,30656,0
2015-07-24,16.594,16.638,16.577,16.611,9522,0
2015-07-27,16.525,16.604,16.525,16.567,30540,0
2015-07-28,16.604,16.671,16.508,16.594,18233,0
2015-07-29,16.516,16.638,16.464,16.611,17420,0
2015-07-30,16.567,16.611,16.483,16.516,12310,0
2015-07-31,16.698,16.723,16.655,16.68,10451,0
2015-08-03,16.628,16.723,16.628,16.698,5147,0
2015-08-04,16.766,16.844,16.68,16.706,17999,0
2015-08-05,16.706,16.766,16.586,16.594,15561,0
2015-08-06,16.516,16.638,16.386,16.628,41113,0
2015-08-07,16.473,16.68,16.473,16.68,10103,0
2015-08-10,16.628,16.663,16.491,16.611,37974,0
2015-08-11,16.604,16.732,16.567,16.663,31485,0
2015-08-12,16.619,16.68,16.534,16.619,15677,0
2015-08-13,16.619,16.732,16.577,16.689,5343,0
2015-08-14,16.723,16.748,16.671,16.748,5922,0
2015-08-17,16.689,16.809,16.689,16.784,14516,0
2015-08-18,16.766,16.809,16.74,16.809,8476,0
2015-08-19,16.748,16.776,16.611,16.715,14168,0
2015-08-20,16.604,16.706,16.604,16.628,15444,0
2015-08-21,16.508,16.525,16.328,16.328,4529,0
2015-08-24,15.957,15.957,15.466,15.578,72019,0
2015-08-25,15.723,15.742,15.267,15.267,31586,0
2015-08-26,15.44,15.535,15.233,15.5,42618,0
2015-08-27,15.5,15.871,15.5,15.76,40063,0
2015-08-28,15.629,15.76,15.629,15.76,15329,0
2015-08-31,15.699,15.699,15.49,15.5,22878,0
2015-09-01,15.328,15.361,15.181,15.294,33793,0
2015-09-02,15.414,15.458,15.294,15.328,16838,0
2015-09-03,15.458,15.458,15.277,15.294,15444,0
2015-09-04,15.286,15.318,15.018,15.097,26245,0
2015-09-08,15.19,15.318,15.164,15.318,16954,0
2015-09-09,15.347,15.347,15.097,15.097,29148,0
2015-09-10,15.069,15.286,15.069,15.277,40010,0
2015-09-11,15.251,15.338,15.208,15.277,27407,0
2015-09-14,15.277,15.302,15.233,15.233,6736,0
2015-09-15,15.19,15.414,15.148,15.369,4413,0
2015-09-16,15.369,15.625,15.369,15.573,26244,0
2015-09-17,15.493,15.933,15.493,15.802,25117,0
2015-09-18,15.827,15.967,15.802,15.845,17211,0
2015-09-21,15.942,15.985,15.906,15.906,10031,0
2015-09-22,15.854,15.854,15.748,15.802,13336,0
2015-09-23,15.792,15.898,15.784,15.898,8195,0
2015-09-24,15.827,15.836,15.678,15.792,5124,0
2015-09-25,15.819,15.906,15.722,15.827,8434,0
2015-09-28,15.748,15.748,15.503,15.652,16214,0
2015-09-29,15.608,15.819,15.608,15.758,22682,0
2015-09-30,15.933,15.976,15.706,15.845,20289,0
2015-10-01,15.96,15.96,15.634,15.827,41033,0
2015-10-02,15.722,15.967,15.564,15.836,17439,0
2015-10-05,15.854,16.09,15.854,16.073,17732,0
2015-10-06,16.037,16.09,15.942,16.056,22909,0
2015-10-07,16.108,16.212,16.011,16.152,21660,0
2015-10-08,16.187,16.388,16.169,16.344,8434,0
2015-10-09,16.372,16.502,16.311,16.415,31573,0
2015-10-12,16.502,16.661,16.467,16.591,14424,0
2015-10-13,16.486,16.6,16.459,16.486,11056,0
2015-10-14,16.6,16.967,16.406,16.556,46047,0
2015-10-15,16.486,16.625,16.45,16.609,11169,0
2015-10-16,16.563,16.705,16.547,16.705,8207,0
2015-10-19,16.643,16.846,16.643,16.8,3178,0
2015-10-20,16.853,16.915,16.8,16.853,6724,0
2015-10-21,16.898,16.96,16.871,16.95,11511,0
2015-10-22,17.021,17.178,17.021,17.109,14930,0
2015-10-23,17.117,17.16,16.985,17.021,10601,0
2015-10-26,17.109,17.109,16.95,16.985,17211,0
2015-10-27,16.985,16.985,16.871,16.915,7522,0
2015-10-28,16.977,16.985,16.731,16.846,12651,0
2015-10-29,16.819,16.95,16.819,16.907,7181,0
2015-10-30,16.933,16.96,16.871,16.907,9802,0
2015-11-02,16.907,17.1,16.907,17.1,9912,0
2015-11-03,17.011,17.011,16.933,16.943,4522,0
2015-11-04,16.95,16.977,16.881,16.898,2016,0
2015-11-05,16.861,16.933,16.853,16.915,6952,0
2015-11-06,16.819,16.819,16.459,16.556,21087,0
2015-11-09,16.434,16.434,16.099,16.24,17883,0
2015-11-10,16.24,16.32,16.127,16.179,23708,0
2015-11-11,16.282,16.334,16.169,16.267,10143,0
2015-11-12,16.135,16.169,16.047,16.143,15843,0
2015-11-13,16.037,16.082,15.898,15.942,11056,0
2015-11-16,15.889,16.056,15.827,16.056,16870,0
2015-11-17,16.021,16.108,15.923,16.037,8663,0
2015-11-18,16.004,16.135,16.004,16.117,15045,0
2015-11-19,16.187,16.197,16.082,16.197,12196,0
2015-11-20,16.282,16.52,16.249,16.52,39210,0
2015-11-23,16.502,16.573,16.495,16.547,7863,0
2015-11-24,16.388,16.486,16.328,16.382,14705,0
2015-11-25,16.406,16.529,16.406,16.502,15160,0
2015-11-27,16.539,16.669,16.539,16.669,9347,0
2015-11-30,16.678,16.739,16.6,16.609,11969,0
2015-12-01,16.547,16.861,16.547,16.853,21792,0
2015-12-02,16.784,16.846,16.635,16.653,12547,0
2015-12-03,16.687,16.687,16.442,16.495,19977,0
2015-12-04,16.425,16.643,16.425,16.582,35676,0
2015-12-07,16.625,16.625,16.282,16.311,31573,0
2015-12-08,16.24,16.415,16.24,16.267,14136,0
2015-12-09,16.205,16.32,16.037,16.179,22227,0
2015-12-10,16.117,16.197,16.021,16.09,13221,0
2015-12-11,16.037,16.073,15.879,15.985,13106,0
2015-12-14,15.915,16.004,15.792,15.95,14280,0
2015-12-15,15.827,16.127,15.819,16.127,32028,0
2015-12-16,16.127,16.486,16.127,16.486,42285,0
2015-12-17,16.502,16.611,16.467,16.502,37513,0
2015-12-18,16.495,16.646,16.351,16.361,10636,0
2015-12-21,16.539,16.539,16.37,16.449,11869,0
2015-12-22,16.386,16.619,16.386,16.602,20027,0
2015-12-23,16.442,16.782,16.442,16.782,15341,0
2015-12-24,16.825,16.825,16.797,16.825,8114,0
2015-12-28,16.691,16.869,16.676,16.859,23299,0
2015-12-29,16.816,16.995,16.816,16.995,18373,0
2015-12-30,17.083,17.092,16.905,17.03,21665,0
2015-12-31,17.102,17.324,17.051,17.217,34889,0
2016-01-04,17.146,17.146,16.798,17.03,18681,0
2016-01-05,17.057,17.138,16.977,17.111,12921,0
2016-01-06,16.942,17.164,16.942,17.052,12887,0
2016-01-07,17.03,17.03,16.772,16.789,12497,0
2016-01-08,16.789,16.816,16.602,16.646,7429,0
2016-01-11,16.656,16.656,16.424,16.502,22267,0
2016-01-12,16.592,16.602,16.271,16.332,29607,0
2016-01-13,16.246,16.307,16.029,16.192,72909,0
2016-01-14,16.173,16.191,15.878,16.075,36165,0
2016-01-15,15.87,15.887,15.709,15.718,32520,0
2016-01-19,15.807,15.896,15.647,15.7,15117,0
2016-01-20,15.628,15.628,14.566,14.861,100780,0
2016-01-21,14.949,15.031,14.673,14.877,28604,0
2016-01-22,15.021,15.468,15.021,15.406,23410,0
2016-01-25,15.368,15.422,15.218,15.227,16640,0
2016-01-26,15.244,15.547,15.244,15.54,25655,0
2016-01-27,15.43,15.655,15.235,15.43,325595,0
2016-01-28,15.44,15.584,15.414,15.458,17712,0
2016-01-29,15.477,15.718,15.415,15.69,29411,0
2016-02-01,15.584,15.833,15.584,15.78,31306,0
2016-02-02,15.547,15.628,15.513,15.584,17719,0
2016-02-03,15.672,15.745,15.521,15.745,17112,0
2016-02-04,15.69,15.788,15.69,15.77,11096,0
2016-02-05,15.677,15.709,15.353,15.422,38341,0
2016-02-08,15.314,15.314,14.789,15.002,23362,0
2016-02-09,14.745,14.851,14.306,14.62,67829,0
2016-02-10,14.861,14.861,14.566,14.566,55582,0
2016-02-11,14.352,14.352,14.182,14.28,40895,0
2016-02-12,14.441,14.458,14.28,14.386,19888,0
2016-02-16,14.521,14.629,14.405,14.61,37316,0
2016-02-17,14.62,14.949,14.566,14.789,33520,0
2016-02-18,14.753,15.011,14.753,14.994,20186,0
2016-02-19,14.866,15.106,14.866,15.074,11918,0
2016-02-22,15.128,15.324,15.128,15.277,14415,0
2016-02-23,15.397,15.459,15.261,15.261,32595,0
2016-02-24,15.2,15.29,15.056,15.261,24392,0
2016-02-25,15.359,15.618,15.359,15.584,26258,0
2016-02-26,15.61,15.672,15.556,15.647,14852,0
2016-02-29,15.547,15.765,15.547,15.69,36582,0
2016-03-01,15.78,16.057,15.78,16.04,26340,0
2016-03-02,16.029,16.137,16.022,16.12,49220,0
2016-03-03,16.137,16.326,16.11,16.326,18962,0
2016-03-04,16.351,16.395,16.235,16.395,19403,0
2016-03-07,16.307,16.524,16.279,16.477,10270,0
2016-03-08,16.521,16.521,16.332,16.332,32708,0
2016-03-09,16.477,16.486,16.386,16.477,28690,0
2016-03-10,16.442,16.611,16.341,16.414,26776,0
2016-03-11,16.664,16.709,16.443,16.709,26077,0
2016-03-14,16.772,16.879,16.709,16.762,21150,0
2016-03-15,16.726,16.789,16.719,16.719,23416,0
2016-03-16,16.753,16.95,16.71,16.922,38973,0
2016-03-17,17.005,17.169,17.005,17.169,49452,0
2016-03-18,17.096,17.313,17.096,17.141,28092,0
2016-03-21,17.096,17.177,17,17.032,20247,0
2016-03-22,17.041,17.064,16.932,17.014,5897,0
2016-03-23,16.978,16.996,16.942,16.968,10259,0
2016-03-24,16.878,16.922,16.74,16.893,33823,0
2016-03-28,16.842,17.078,16.842,17.068,16045,0
2016-03-29,17.005,17.287,17.005,17.268,68822,0
2016-03-30,17.44,17.44,17.268,17.404,39449,0
2016-03-31,17.404,17.804,17.35,17.539,41163,0
2016-04-01,17.542,17.623,17.494,17.568,40289,0
2016-04-04,17.557,17.586,17.522,17.551,6738,0
2016-04-05,17.542,17.542,17.433,17.504,10055,0
2016-04-06,17.45,17.559,17.433,17.522,12532,0
2016-04-07,17.522,17.522,17.37,17.45,13812,0
2016-04-08,17.522,17.551,17.377,17.396,79024,0
2016-04-11,17.496,17.522,17.44,17.45,12986,0
2016-04-12,17.45,17.513,17.445,17.504,32459,0
2016-04-13,17.504,17.551,17.458,17.478,58134,0
2016-04-14,17.45,17.45,17.36,17.37,19424,0
2016-04-15,17.404,17.488,17.396,17.45,33390,0
2016-04-18,17.496,17.513,17.44,17.513,60035,0
2016-04-19,17.551,17.615,17.532,17.605,17986,0
2016-04-20,17.64,17.64,17.404,17.424,31239,0
2016-04-21,17.37,17.468,17.15,17.188,27530,0
2016-04-22,17.096,17.404,17.096,17.259,27644,0
2016-04-25,17.132,17.353,17.132,17.341,19756,0
2016-04-26,17.458,17.532,17.414,17.44,18128,0
2016-04-27,17.495,17.495,17.37,17.433,50496,0
2016-04-28,17.488,17.586,17.44,17.45,27076,0
2016-04-29,17.277,17.478,17.277,17.414,24714,0
2016-05-02,17.332,17.704,17.332,17.704,21335,0
2016-05-03,17.695,17.695,17.547,17.652,32629,0
2016-05-04,17.677,17.887,17.596,17.887,50847,0
2016-05-05,17.905,18.041,17.874,17.986,61145,0
2016-05-06,17.951,18.189,17.95,18.104,53540,0
2016-05-09,18.068,18.295,18.068,18.287,78263,0
2016-05-10,18.287,18.505,18.249,18.377,27406,0
2016-05-11,18.377,18.377,18.005,18.005,23026,0
2016-05-12,18.168,18.168,17.932,18.168,27632,0
2016-05-13,18.132,18.132,17.905,17.959,35932,0
2016-05-16,18.005,18.145,17.959,18.113,26310,0
2016-05-17,18.104,18.104,17.804,17.887,23578,0
2016-05-18,17.932,17.932,17.405,17.596,41392,0
2016-05-19,17.522,17.522,17.287,17.44,59484,0
2016-05-20,17.551,17.586,17.433,17.513,26880,0
2016-05-23,17.458,17.595,17.458,17.586,9594,0
2016-05-24,17.759,17.887,17.723,17.887,38341,0
2016-05-25,17.919,17.932,17.733,17.887,23832,0
2016-05-26,17.968,17.968,17.847,17.933,14923,0
2016-05-27,18.004,18.041,17.941,17.968,20974,0
2016-05-31,17.905,18.032,17.905,18.022,14709,0
2016-06-01,18.059,18.086,17.941,18.086,43264,0
2016-06-02,18.086,18.132,18.032,18.123,21536,0
2016-06-03,18.168,18.313,18.159,18.205,8387,0
2016-06-06,18.215,18.232,18.086,18.215,27667,0
2016-06-07,18.278,18.386,18.241,18.313,16453,0
2016-06-08,18.421,18.514,18.363,18.514,21828,0
2016-06-09,18.668,18.668,18.475,18.587,37818,0
2016-06-10,18.632,18.632,18.45,18.495,27890,0
2016-06-13,18.495,18.569,18.431,18.431,7286,0
2016-06-14,18.505,18.505,18.364,18.46,17649,0
2016-06-15,18.604,18.705,18.369,18.613,46963,0
2016-06-16,18.594,18.835,18.481,18.817,40534,0
2016-06-17,18.946,18.946,18.669,18.752,89374,0
2016-06-20,19.001,19.001,18.818,18.818,41543,0
2016-06-21,18.937,18.937,18.789,18.835,27943,0
2016-06-22,18.946,18.946,18.789,18.854,21973,0
2016-06-23,18.872,18.978,18.872,18.89,18537,0
2016-06-24,18.697,18.808,18.548,18.779,12458,0
2016-06-27,18.743,18.826,18.467,18.697,36790,0
2016-06-28,18.964,19.117,18.878,19.089,32982,0
2016-06-29,19.251,19.51,19.13,19.51,61241,0
2016-06-30,19.647,19.777,19.436,19.777,53115,0
2016-07-01,19.879,19.962,19.76,19.879,17944,0
2016-07-05,19.722,20.063,19.722,20.055,17374,0
2016-07-06,20.092,20.092,19.898,20.045,29456,0
2016-07-07,20.11,20.11,19.754,19.842,15810,0
2016-07-08,20.027,20.221,19.964,20.221,17443,0
2016-07-11,20.295,20.303,20.128,20.262,21532,0
2016-07-12,20.396,20.396,20.276,20.341,41481,0
2016-07-13,20.416,20.416,20.308,20.378,39590,0
2016-07-14,20.461,20.461,20.241,20.303,25690,0
2016-07-15,20.368,20.368,20.087,20.276,17577,0
2016-07-18,20.406,20.406,20.202,20.248,14078,0
2016-07-19,20.313,20.451,20.231,20.387,10090,0
2016-07-20,20.488,20.488,20.387,20.424,22674,0
2016-07-21,20.545,20.545,20.303,20.461,36535,0
2016-07-22,20.536,20.766,20.506,20.73,23408,0
2016-07-25,20.73,20.73,20.451,20.571,18705,0
2016-07-26,20.626,20.646,20.552,20.6,15385,0
2016-07-27,20.665,20.665,20.332,20.406,16382,0
2016-07-28,20.488,20.656,20.429,20.656,19667,0
2016-07-29,20.691,20.932,20.682,20.877,46376,0
2016-08-01,21.016,21.016,20.821,20.877,35285,0
2016-08-02,20.942,20.969,20.571,20.665,39080,0
2016-08-03,20.691,20.691,20.471,20.553,32061,0
2016-08-04,20.691,20.691,20.428,20.435,31203,0
2016-08-05,20.506,20.581,20.406,20.553,52717,0
2016-08-08,20.682,20.682,20.561,20.591,59541,0
2016-08-09,20.691,20.793,20.553,20.785,72937,0
2016-08-10,20.96,21.025,20.674,20.738,51482,0
2016-08-11,20.877,20.877,20.471,20.526,49841,0
2016-08-12,20.536,20.691,20.516,20.576,32469,0
2016-08-15,20.516,20.691,20.516,20.571,43527,0
2016-08-16,20.674,20.674,20.341,20.406,79859,0
2016-08-17,20.461,20.461,20.248,20.461,47971,0
2016-08-18,20.506,20.506,20.37,20.427,45031,0
2016-08-19,20.488,20.488,20.24,20.341,27050,0
2016-08-22,20.433,20.433,20.303,20.416,37390,0
2016-08-23,20.526,20.581,20.48,20.48,35288,0
2016-08-24,20.6,20.6,20.322,20.396,39852,0
2016-08-25,20.461,20.553,20.378,20.506,72412,0
2016-08-26,20.561,20.618,20.198,20.294,49384,0
2016-08-29,20.24,20.48,20.24,20.368,129161,0
2016-08-30,20.322,20.415,20.23,20.341,67451,0
2016-08-31,20.433,20.433,20.286,20.393,46523,0
2016-09-01,20.433,20.433,20.276,20.378,36507,0
2016-09-02,20.322,20.674,20.322,20.483,67977,0
2016-09-06,20.561,20.73,20.506,20.682,25585,0
2016-09-07,20.766,20.905,20.674,20.821,33847,0
2016-09-08,20.821,20.821,20.591,20.665,34421,0
2016-09-09,20.6,20.6,19.833,19.851,80034,0
2016-09-12,19.861,20.036,19.751,20.018,37643,0
2016-09-13,19.999,19.999,19.449,19.51,26670,0
2016-09-14,19.527,19.676,19.407,19.51,47430,0
2016-09-15,19.51,19.634,19.472,19.537,34488,0
2016-09-16,19.666,19.666,19.417,19.566,35944,0
2016-09-19,19.676,19.731,19.621,19.694,40735,0
2016-09-20,19.722,19.873,19.722,19.854,12449,0
2016-09-21,19.854,20.079,19.638,20.079,32805,0
2016-09-22,20.163,20.408,20.098,20.352,31307,0
2016-09-23,20.408,20.54,20.303,20.501,16278,0
2016-09-26,20.398,20.566,20.389,20.54,18929,0
2016-09-27,20.632,20.632,20.372,20.372,13113,0
2016-09-28,20.388,20.557,20.388,20.557,26813,0
2016-09-29,20.614,20.614,20.323,20.398,20938,0
2016-09-30,20.501,20.571,20.297,20.408,44755,0
2016-10-03,20.369,20.445,20.033,20.445,34676,0
2016-10-04,20.323,20.323,19.742,19.882,44526,0
2016-10-05,20.023,20.023,19.539,19.676,26978,0
2016-10-06,19.564,19.564,19.347,19.516,52510,0
2016-10-07,19.59,19.6,19.319,19.6,35677,0
2016-10-10,19.544,19.564,19.366,19.366,34386,0
2016-10-11,19.422,19.429,19.094,19.226,31584,0
2016-10-12,19.226,19.422,19.141,19.422,60449,0
2016-10-13,19.272,19.394,19.178,19.394,55083,0
2016-10-14,19.376,19.45,19.328,19.376,27011,0
2016-10-17,19.478,19.478,19.376,19.394,10847,0
2016-10-18,19.488,19.604,19.468,19.508,10265,0
2016-10-19,19.6,19.6,19.422,19.478,21110,0
2016-10-20,19.534,19.581,19.387,19.45,10281,0
2016-10-21,19.498,19.534,19.338,19.478,11223,0
2016-10-24,19.45,19.577,19.45,19.544,13850,0
2016-10-25,19.508,19.508,19.368,19.46,19887,0
2016-10-26,19.45,19.45,19.1,19.141,77603,0
2016-10-27,19.084,19.084,18.634,18.718,29801,0
2016-10-28,18.718,18.756,18.614,18.756,46090,0
2016-10-31,18.747,18.869,18.715,18.812,46938,0
2016-11-01,18.822,18.822,18.344,18.371,77648,0
2016-11-02,18.305,18.39,18.165,18.193,26165,0
2016-11-03,18.099,18.099,17.761,17.761,31402,0
2016-11-04,17.8,17.968,17.79,17.884,24051,0
2016-11-07,18.062,18.334,18.062,18.334,19313,0
2016-11-08,18.427,18.497,18.269,18.371,20466,0
2016-11-09,17.902,18.165,17.715,18.137,41833,0
2016-11-10,18.221,18.221,17.566,17.884,25361,0
2016-11-11,17.808,18.046,17.808,17.912,13749,0
2016-11-14,17.846,18.184,17.75,18.165,20812,0
2016-11-15,18.296,18.381,17.986,18.172,49392,0
2016-11-16,18.23,18.23,17.884,18.071,27021,0
2016-11-17,18.118,18.193,17.945,18.015,25440,0
2016-11-18,18.043,18.059,17.941,18.015,15456,0
2016-11-21,18.221,18.221,18.052,18.052,14995,0
2016-11-22,17.986,18.339,17.986,18.339,25324,0
2016-11-23,18.213,18.361,18.137,18.325,22408,0
2016-11-25,18.437,18.532,18.437,18.524,1646,0
2016-11-28,18.559,18.589,18.512,18.549,14670,0
2016-11-29,18.588,18.7,18.588,18.671,11650,0
2016-11-30,18.625,18.662,18.493,18.605,44532,0
2016-12-01,18.483,18.483,18.203,18.296,24345,0
2016-12-02,18.391,18.559,18.361,18.437,26937,0
2016-12-05,18.381,18.634,18.305,18.615,31483,0
2016-12-06,18.644,18.737,18.578,18.681,27476,0
2016-12-07,18.681,18.999,18.681,18.926,13460,0
2016-12-08,18.84,19.106,18.84,19.084,26149,0
2016-12-09,19.094,19.286,19.094,19.141,13291,0
2016-12-12,19.16,19.225,19.084,19.15,27337,0
2016-12-13,19.244,19.263,19.104,19.234,22657,0
2016-12-14,19.29,19.29,18.869,18.943,28769,0
2016-12-15,18.953,18.972,18.765,18.897,28616,0
2016-12-16,18.972,19.075,18.887,18.962,40014,0
2016-12-19,18.999,19.16,18.962,19.141,17412,0
2016-12-20,19.255,19.36,19.093,19.293,42795,0
2016-12-21,19.198,19.341,19.112,19.112,50941,0
2016-12-22,19.246,19.246,19.017,19.236,43194,0
2016-12-23,19.331,19.331,19.15,19.227,24574,0
2016-12-27,19.407,19.407,19.26,19.38,24317,0
2016-12-28,19.398,19.407,18.959,19.131,35509,0
2016-12-29,19.131,19.35,19.131,19.331,26860,0
2016-12-30,19.427,19.608,19.396,19.513,48276,0
2017-01-03,19.561,19.866,19.513,19.608,39414,0
2017-01-04,19.722,20.189,19.722,20.028,47577,0
2017-01-05,20.008,20.199,19.875,20.122,26901,0
2017-01-06,20.075,20.171,19.97,19.97,28272,0
2017-01-09,19.923,19.982,19.685,19.761,44330,0
2017-01-10,19.618,19.818,19.541,19.541,59187,0
2017-01-11,19.504,19.704,19.504,19.561,80507,0
2017-01-12,19.561,19.628,19.38,19.561,43342,0
2017-01-13,19.655,19.699,19.522,19.522,24407,0
2017-01-17,19.531,19.732,19.531,19.561,31615,0
2017-01-18,19.628,19.845,19.628,19.818,42348,0
2017-01-19,19.742,19.742,19.526,19.628,21350,0
2017-01-20,19.694,19.732,19.57,19.732,13784,0
2017-01-23,19.837,19.932,19.742,19.913,19140,0
2017-01-24,19.846,20.065,19.846,19.961,47777,0
2017-01-25,20.085,20.142,19.951,20.142,48028,0
2017-01-26,20.17,20.189,20.085,20.171,22026,0
2017-01-27,20.171,20.207,19.914,19.99,14508,0
2017-01-30,20.008,20.057,19.804,20.047,51589,0
2017-01-31,20.028,20.246,20.028,20.171,24420,0
2017-02-01,20.219,20.246,20.057,20.057,36516,0
2017-02-02,20.028,20.199,20.028,20.142,13656,0
2017-02-03,20.209,20.323,20.008,20.037,40497,0
2017-02-06,19.951,20.181,19.951,20.037,17244,0
2017-02-07,20.028,20.209,20.028,20.057,24909,0
2017-02-08,20.142,20.171,20.057,20.114,29471,0
2017-02-09,20.266,20.266,20.114,20.152,16402,0
2017-02-10,20.228,20.333,20.199,20.333,29605,0
2017-02-13,20.361,20.369,20.295,20.295,14110,0
2017-02-14,20.38,20.38,20.171,20.333,39123,0
2017-02-15,20.189,20.246,20.047,20.171,17795,0
2017-02-16,20.246,20.467,20.242,20.4,51943,0
2017-02-17,20.41,20.41,20.228,20.295,12597,0
2017-02-21,20.38,20.543,20.37,20.504,25409,0
2017-02-22,20.467,20.552,20.274,20.343,48241,0
2017-02-23,20.41,20.437,20.323,20.41,12229,0
2017-02-24,20.389,20.658,20.38,20.658,31779,0
2017-02-27,20.648,20.752,20.628,20.752,12692,0
2017-02-28,20.676,20.733,20.609,20.667,17994,0
2017-03-01,20.715,20.729,20.609,20.638,39867,0
2017-03-02,20.638,20.676,20.552,20.552,19242,0
2017-03-03,20.361,20.504,20.276,20.286,18457,0
2017-03-06,20.276,20.286,20.095,20.228,31961,0
2017-03-07,20.122,20.154,19.98,19.99,31255,0
2017-03-08,19.889,19.889,19.608,19.618,31217,0
2017-03-09,19.588,19.645,19.179,19.189,27548,0
2017-03-10,19.236,19.36,19.026,19.169,48130,0
2017-03-13,19.083,19.201,19.055,19.083,37556,0
2017-03-14,19.207,19.207,19.045,19.16,13927,0
2017-03-15,19.246,19.521,19.134,19.484,56530,0
2017-03-16,19.541,19.57,19.398,19.504,20379,0
2017-03-17,19.531,19.675,19.509,19.675,25789,0
2017-03-20,19.627,19.772,19.627,19.723,15725,0
2017-03-21,19.655,19.82,19.655,19.82,17045,0
2017-03-22,19.781,19.801,19.596,19.772,28210,0
2017-03-23,19.82,20.111,19.82,19.932,30077,0
2017-03-24,19.927,20.004,19.888,19.966,11914,0
2017-03-27,19.898,19.975,19.774,19.789,17366,0
2017-03-28,19.869,20.014,19.723,20.014,22338,0
2017-03-29,19.917,20.004,19.895,19.985,10128,0
2017-03-30,19.956,20.062,19.956,20.014,6963,0
2017-03-31,20.053,20.354,20.053,20.354,37214,0
2017-04-03,20.16,20.333,20.16,20.218,23211,0
2017-04-04,20.304,20.344,20.237,20.237,13071,0
2017-04-05,20.363,20.432,20.295,20.314,10301,0
2017-04-06,20.354,20.45,20.246,20.45,25372,0
2017-04-07,20.576,20.576,20.422,20.46,16664,0
2017-04-10,20.45,20.594,20.412,20.412,29064,0
2017-04-11,20.43,20.664,20.43,20.606,53968,0
2017-04-12,20.606,20.692,20.566,20.644,20890,0
2017-04-13,20.741,20.741,20.654,20.676,11390,0
2017-04-17,20.722,21.08,20.673,21.08,17683,0
2017-04-18,21.041,21.041,20.838,20.877,17251,0
2017-04-19,21.061,21.061,20.886,20.886,12926,0
2017-04-20,20.877,20.935,20.712,20.935,15091,0
2017-04-21,20.828,20.935,20.828,20.857,5980,0
2017-04-24,20.944,21.206,20.634,20.745,23167,0
2017-04-25,20.741,20.857,20.691,20.799,24524,0
2017-04-26,20.857,20.857,20.654,20.799,25615,0
2017-04-27,20.741,20.818,20.654,20.654,13647,0
2017-04-28,20.838,20.838,20.518,20.624,30575,0
2017-05-01,20.596,20.809,20.548,20.76,22835,0
2017-05-02,20.682,20.799,20.606,20.606,28043,0
2017-05-03,20.692,20.702,20.422,20.518,27611,0
2017-05-04,20.47,20.488,20.218,20.43,36536,0
2017-05-05,20.518,20.566,20.382,20.538,26946,0
2017-05-08,20.498,20.615,20.354,20.47,17243,0
2017-05-09,20.528,20.528,20.314,20.314,26746,0
2017-05-10,20.256,20.547,20.256,20.45,47022,0
2017-05-11,20.382,20.498,20.295,20.498,23666,0
2017-05-12,20.46,20.48,20.344,20.363,20971,0
2017-05-15,20.392,20.596,20.392,20.596,21134,0
2017-05-16,20.606,20.606,20.372,20.566,37356,0
2017-05-17,20.538,20.538,20.188,20.256,33667,0
2017-05-18,20.252,20.402,20.252,20.344,29766,0
2017-05-19,20.382,20.576,19.975,20.472,60863,0
2017-05-22,20.606,20.624,20.498,20.596,22200,0
2017-05-23,20.488,20.747,20.488,20.731,14015,0
2017-05-24,20.644,20.828,20.644,20.75,9057,0
2017-05-25,20.673,20.915,20.673,20.799,13114,0
2017-05-26,20.79,20.844,20.556,20.576,13361,0
2017-05-30,20.44,20.712,20.44,20.644,10867,0
2017-05-31,20.556,20.615,20.536,20.615,7541,0
2017-06-01,20.731,20.731,20.334,20.624,51987,0
2017-06-02,20.682,20.867,20.682,20.77,18012,0
2017-06-05,20.741,20.761,20.673,20.74,8626,0
2017-06-06,20.838,20.838,20.47,20.556,10594,0
2017-06-07,20.596,20.722,20.596,20.722,8197,0
2017-06-08,20.722,20.75,20.57,20.75,7704,0
2017-06-09,20.809,20.954,20.722,20.954,21369,0
2017-06-12,21.022,21.071,20.906,21.051,15883,0
2017-06-13,21.051,21.148,21.051,21.109,43894,0
2017-06-14,21.158,21.313,21.119,21.138,35423,0
2017-06-15,21.129,21.255,21.102,21.225,11608,0
2017-06-16,21.293,21.293,21.225,21.255,8629,0
2017-06-19,21.409,21.429,21.261,21.429,19943,0
2017-06-20,21.311,21.419,21.242,21.35,13102,0
2017-06-21,21.252,21.478,21.252,21.321,28544,0
2017-06-22,21.478,21.577,21.243,21.498,9913,0
2017-06-23,21.497,21.606,21.459,21.478,10659,0
2017-06-26,21.724,21.783,21.547,21.754,24715,0
2017-06-27,21.823,21.823,21.487,21.577,16240,0
2017-06-28,21.468,21.646,21.433,21.646,14685,0
2017-06-29,21.675,21.675,21.326,21.459,12111,0
2017-06-30,21.557,21.616,21.478,21.499,26339,0
2017-07-03,21.695,21.724,21.547,21.636,15270,0
2017-07-05,21.724,21.724,21.459,21.577,14007,0
2017-07-06,21.695,21.695,21.016,21.119,79443,0
2017-07-07,21.065,21.38,21.065,21.272,18451,0
2017-07-10,21.272,21.291,21.173,21.242,6367,0
2017-07-11,21.173,21.242,21.154,21.173,26266,0
2017-07-12,21.203,21.418,21.203,21.39,22288,0
2017-07-13,21.429,21.431,21.163,21.173,18161,0
2017-07-14,21.193,21.45,21.193,21.35,13182,0
2017-07-17,21.478,21.586,21.478,21.488,12157,0
2017-07-18,21.419,21.636,21.419,21.537,12234,0
2017-07-19,21.527,21.793,21.527,21.793,14354,0
2017-07-20,21.705,21.832,21.527,21.606,12411,0
2017-07-21,21.744,21.744,21.567,21.744,25030,0
2017-07-24,21.744,21.842,21.616,21.842,9735,0
2017-07-25,21.744,21.744,21.478,21.636,14377,0
2017-07-26,21.478,21.734,21.478,21.655,10847,0
2017-07-27,21.459,21.705,21.459,21.606,23192,0
2017-07-28,21.646,21.832,21.606,21.744,11845,0
2017-07-31,21.744,21.764,21.655,21.655,22129,0
2017-08-01,21.891,21.891,21.616,21.773,11017,0
2017-08-02,21.606,21.772,21.557,21.665,11752,0
2017-08-03,21.557,21.596,21.518,21.557,14847,0
2017-08-04,21.459,21.537,21.37,21.537,10829,0
2017-08-07,21.439,21.606,21.439,21.606,8200,0
2017-08-08,21.518,21.636,21.449,21.636,31071,0
2017-08-09,21.439,21.586,21.301,21.301,25739,0
2017-08-10,21.203,21.341,20.858,20.858,23652,0
2017-08-11,20.858,20.858,20.288,20.504,104189,0
2017-08-14,20.416,20.671,20.416,20.553,301744,0
2017-08-15,20.74,20.74,20.529,20.627,242423,0
2017-08-16,20.662,20.829,20.632,20.79,126913,0
2017-08-17,19.776,19.806,19.235,19.402,270798,0
2017-08-18,19.589,19.697,19.442,19.501,106233,0
2017-08-21,19.865,19.963,19.579,19.747,85840,0
2017-08-22,19.707,19.943,19.707,19.855,41400,0
2017-08-23,19.865,20.002,19.727,19.983,34444,0
2017-08-24,20.022,20.18,19.976,20.032,63854,0
2017-08-25,19.894,20.111,19.865,20.032,21968,0
2017-08-28,20.032,20.12,20.002,20.061,48337,0
2017-08-29,20.022,20.091,19.894,19.894,29475,0
2017-08-30,19.776,19.993,19.697,19.697,79248,0
2017-08-31,19.845,20.054,19.835,20.002,30701,0
2017-09-01,19.953,21.754,19.953,20.327,37573,0
2017-09-05,20.317,20.317,19.983,20.15,56577,0
2017-09-06,20.425,20.61,20.32,20.35,51119,0
2017-09-07,20.2,20.36,20.14,20.15,75645,0
2017-09-08,20.35,20.35,20,20.01,50225,0
2017-09-11,20,20.175,20,20.05,80970,0
2017-09-12,20.09,20.09,19.83,19.83,124555,0
2017-09-13,19.77,19.85,19.51,19.55,116003,0
2017-09-14,19.59,19.8,19.5,19.7992,107212,0
2017-09-15,19.75,19.87,19.65,19.85,121481,0
2017-09-18,19.8714,19.88,19.56,19.56,53343,0
2017-09-19,19.65,19.8,19.55,19.8,142754,0
2017-09-20,19.67,19.75,19.61,19.61,161710,0
2017-09-21,19.63,19.689,19.54,19.62,72743,0
2017-09-22,19.51,19.64,19.22,19.33,126035,0
2017-09-25,19.31,19.51,19.31,19.49,110933,0
2017-09-26,19.27,19.42,19.22,19.4,338698,0
2017-09-27,19.31,19.35,19.221,19.31,128806,0
2017-09-28,19.35,19.35,19.21,19.29,61266,0
2017-09-29,19.36,19.48,19.24,19.32,46249,0
2017-10-02,19.35,19.47,19.31,19.37,69404,0
2017-10-03,19.45,19.48,19.32,19.48,63214,0
2017-10-04,19.37,19.5,19.31,19.4,102721,0
2017-10-05,19.35,19.51,19.35,19.45,56815,0
2017-10-06,19.49,19.54,19.3,19.54,50403,0
2017-10-09,19.56,19.61,19.52,19.56,35285,0
2017-10-10,19.48,19.72,19.48,19.705,75473,0
2017-10-11,19.6,19.87,19.6,19.83,87204,0
2017-10-12,19.83,19.95,19.825,19.95,19706,0
2017-10-13,19.85,20.07,19.85,19.94,29596,0
2017-10-16,19.979,19.99,19.9,19.97,32496,0
2017-10-17,19.99,20.02,19.78,19.999,46499,0
2017-10-18,19.93,19.9938,19.83,19.83,135454,0
2017-10-19,19.8,19.97,19.8,19.89,17503,0
2017-10-20,19.81,19.86,19.76,19.78,15588,0
2017-10-23,19.77,19.86,19.68,19.7,23526,0
2017-10-24,19.7306,19.75,19.54,19.56,20187,0
2017-10-25,19.45,19.57,19.39,19.39,36516,0
2017-10-26,19.34,19.41,19.27,19.28,37334,0
2017-10-27,19.25,19.4413,19.25,19.26,21033,0
2017-10-30,19.45,19.45,19.25,19.3092,50057,0
2017-10-31,19.26,19.47,19.2,19.28,41989,0
2017-11-01,19.25,19.5581,19.2499,19.31,42710,0
2017-11-02,19.4,19.45,19.3263,19.4,25655,0
2017-11-03,19.31,19.45,19.25,19.31,16411,0
2017-11-06,19.24,19.569,19.24,19.47,43729,0
2017-11-07,19.38,19.6,19.38,19.55,53271,0
2017-11-08,19.44,19.76,19.44,19.58,52938,0
2017-11-09,19.46,19.61,19.42,19.42,36112,0
2017-11-10,19.34,19.5551,19.34,19.45,34699,0
