Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.739,9.905,9.739,9.863,46247,0
2005-02-28,9.872,9.971,9.872,9.905,24995,0
2005-03-01,10.029,10.029,9.971,9.98,21131,0
2005-03-02,10.021,10.037,9.905,9.905,43590,0
2005-03-03,9.98,10.005,9.863,9.897,33447,0
2005-03-04,9.938,9.946,9.872,9.905,32361,0
2005-03-07,9.905,9.955,9.905,9.921,30912,0
2005-03-08,9.971,9.971,9.69,9.698,107466,0
2005-03-09,9.764,9.764,9.615,9.648,119663,0
2005-03-10,9.706,9.706,9.524,9.548,54941,0
2005-03-11,9.623,9.665,9.615,9.623,29584,0
2005-03-14,9.615,9.615,9.4821,9.4907,31998,0
2005-03-15,9.4658,9.4744,9.3419,9.3419,46851,0
2005-03-16,9.3832,9.3832,9.3419,9.3419,16060,0
2005-03-17,9.3419,9.3668,9.3005,9.3419,22821,0
2005-03-18,9.267,9.3005,9.2343,9.2842,39485,0
2005-03-21,9.2592,9.2592,9.1758,9.2506,55666,0
2005-03-22,9.193,9.193,9.0432,9.0432,116402,0
2005-03-23,9.0432,9.1181,9.0355,9.0854,37311,0
2005-03-24,9.1431,9.1431,9.1017,9.1267,25358,0
2005-03-28,9.1758,9.1758,9.1181,9.1181,7970,0
2005-03-29,9.0269,9.0355,8.977,8.977,79091,0
2005-03-30,9.0432,9.0432,8.977,9.0105,30187,0
2005-03-31,9.0854,9.1431,9.0682,9.1017,16181,0
2005-04-01,9.2592,9.2919,9.1431,9.1758,28375,0
2005-04-04,9.1517,9.1844,9.1181,9.1181,3984,0
2005-04-05,9.1758,9.1758,9.1181,9.1431,8694,0
2005-04-06,9.2179,9.2179,9.1431,9.1758,11834,0
2005-04-07,9.1344,9.1344,9.1181,9.1181,10747,0
2005-04-08,9.1758,9.1758,9.0682,9.0768,8573,0
2005-04-11,8.8031,8.853,8.7868,8.8117,177138,0
2005-04-12,8.8694,8.9942,8.8444,8.9942,28135,0
2005-04-13,9.1181,9.1181,8.8943,8.8943,17871,0
2005-04-14,8.8866,8.8866,8.6955,8.7127,59892,0
2005-04-15,8.6878,8.8694,8.6465,8.7041,46247,0
2005-04-18,8.6293,8.7291,8.6293,8.6792,71846,0
2005-04-19,8.7291,8.8117,8.7291,8.8117,24754,0
2005-04-20,8.7618,8.7868,8.7291,8.7368,17388,0
2005-04-21,8.7368,8.8616,8.7368,8.8367,10747,0
2005-04-22,8.9029,8.9029,8.8444,8.8616,11471,0
2005-04-25,8.8866,8.9529,8.8616,8.9356,8211,0
2005-04-26,8.977,9.0019,8.9443,8.9529,39123,0
2005-04-27,8.9029,8.9443,8.853,8.8616,16060,0
2005-04-28,8.9356,9.0432,8.9356,9.0019,22097,0
2005-04-29,8.9856,9.0432,8.878,8.9856,42746,0
2005-05-02,9.0105,9.0854,8.9856,9.0355,13766,0
2005-05-03,9.0269,9.0269,8.8866,8.9443,81506,0
2005-05-04,9.0191,9.0604,8.977,9.0518,9056,0
2005-05-05,9.1267,9.4408,9.1267,9.4408,73416,0
2005-05-06,9.507,9.507,9.3668,9.3918,7245,0
2005-05-09,9.3995,9.3995,9.3419,9.3419,3502,0
2005-05-10,9.3918,9.3918,9.3332,9.3496,15094,0
2005-05-11,9.3005,9.3332,9.2756,9.3332,9056,0
2005-05-12,9.4744,9.591,9.2756,9.2919,69914,0
2005-05-13,9.3419,9.4658,9.3255,9.3832,35259,0
2005-05-16,9.3832,9.3832,9.2842,9.3005,19199,0
2005-05-17,9.3005,9.3005,9.193,9.2093,34534,0
2005-05-18,9.242,9.2592,9.1181,9.242,44195,0
2005-05-19,9.2919,9.3005,9.2343,9.3005,48421,0
2005-05-20,9.3496,9.4245,9.2919,9.3918,38278,0
2005-05-23,9.3746,9.3746,9.2592,9.2592,49870,0
2005-05-24,9.2756,9.3496,9.2592,9.3332,11713,0
2005-05-25,9.193,9.2592,9.1181,9.1431,42746,0
2005-05-26,9.193,9.2756,9.1594,9.1844,33689,0
2005-05-27,9.2756,9.3005,9.2093,9.2756,24028,0
2005-05-31,9.3419,9.3496,9.2343,9.242,8936,0
2005-06-01,9.193,9.2919,8.9356,9.2919,66532,0
2005-06-02,9.3169,9.3668,9.2257,9.2592,19320,0
2005-06-03,9.3419,9.4331,9.3419,9.3832,37311,0
2005-06-06,9.3995,9.458,9.3995,9.4408,78608,0
2005-06-07,9.4245,9.541,9.4245,9.507,80419,0
2005-06-08,9.548,9.582,9.4744,9.4744,125338,0
2005-06-09,9.507,9.507,9.4245,9.4658,28859,0
2005-06-10,9.3918,9.4993,9.3832,9.3995,49870,0
2005-06-13,9.458,9.507,9.4408,9.4408,43832,0
2005-06-14,9.4408,9.4408,9.3746,9.3995,36225,0
2005-06-15,9.598,9.607,9.4744,9.532,143933,0
2005-06-16,9.458,9.598,9.458,9.4744,47213,0
2005-06-17,9.598,9.665,9.582,9.607,126787,0
2005-06-20,9.566,9.598,9.4744,9.4744,42746,0
2005-06-21,9.4993,9.615,9.4993,9.598,16904,0
2005-06-22,9.615,9.747,9.615,9.747,51801,0
2005-06-23,9.831,9.831,9.698,9.747,27772,0
2005-06-24,9.747,9.747,9.657,9.747,42746,0
2005-06-27,9.723,9.731,9.648,9.648,26203,0
2005-06-28,9.723,9.723,9.648,9.657,13766,0
2005-06-29,9.573,9.648,9.573,9.648,101187,0
2005-06-30,9.591,9.739,9.591,9.648,39606,0
2005-07-01,9.632,9.698,9.615,9.681,15215,0
2005-07-05,9.69,9.698,9.598,9.698,32482,0
2005-07-06,9.648,9.69,9.615,9.69,85127,0
2005-07-07,9.69,9.69,9.4658,9.598,24995,0
2005-07-08,9.4821,9.516,9.4821,9.507,131496,0
2005-07-11,9.516,9.69,9.516,9.598,68465,0
2005-07-12,9.665,9.739,9.665,9.723,63152,0
2005-07-13,9.731,9.747,9.615,9.648,56873,0
2005-07-14,9.756,9.772,9.756,9.772,7728,0
2005-07-15,9.797,9.831,9.797,9.831,26565,0
2005-07-18,9.831,9.855,9.797,9.838,30308,0
2005-07-19,9.872,9.938,9.872,9.921,10505,0
2005-07-20,9.946,9.955,9.855,9.955,56269,0
2005-07-21,9.98,10.029,9.93,10.005,32603,0
2005-07-22,9.93,10.021,9.93,10.012,59771,0
2005-07-25,10.012,10.012,9.897,9.905,33327,0
2005-07-26,9.88,9.888,9.855,9.855,8331,0
2005-07-27,9.847,9.847,9.632,9.648,219280,0
2005-07-28,9.723,9.813,9.723,9.797,226404,0
2005-07-29,9.747,9.747,9.698,9.731,125458,0
2005-08-01,9.764,9.888,9.764,9.822,75226,0
2005-08-02,9.996,9.996,9.888,9.971,42504,0
2005-08-03,10.012,10.037,9.938,9.955,58322,0
2005-08-04,9.955,9.955,9.855,9.855,93581,0
2005-08-05,9.897,9.938,9.855,9.905,197063,0
2005-08-08,9.905,9.955,9.905,9.905,185350,0
2005-08-09,9.938,10.054,9.938,10.054,54820,0
2005-08-10,10.12,10.261,10.112,10.17,153713,0
2005-08-11,10.005,10.319,10.005,10.286,149970,0
2005-08-12,10.361,10.361,10.203,10.211,46972,0
2005-08-15,10.012,10.046,9.987,10.012,36708,0
2005-08-16,9.855,9.938,9.855,9.888,23546,0
2005-08-17,9.855,9.93,9.806,9.905,38881,0
2005-08-18,9.88,9.888,9.831,9.838,20165,0
2005-08-19,9.838,9.888,9.838,9.863,13524,0
2005-08-22,9.938,10.005,9.913,9.987,40813,0
2005-08-23,9.971,10.046,9.93,9.93,47213,0
2005-08-24,9.772,9.905,9.772,9.847,43590,0
2005-08-25,9.847,9.863,9.797,9.806,23667,0
2005-08-26,9.838,9.888,9.69,9.698,67016,0
2005-08-29,9.648,9.747,9.582,9.69,52163,0
2005-08-30,9.615,9.615,9.4744,9.516,56148,0
2005-08-31,9.4744,9.4993,9.3918,9.4993,81264,0
2005-09-01,9.582,9.582,9.4821,9.4993,31033,0
2005-09-02,9.4993,9.516,9.4744,9.4993,25840,0
2005-09-06,9.4494,9.573,9.4494,9.573,29221,0
2005-09-07,9.541,9.548,9.4331,9.4331,38036,0
2005-09-08,9.4821,9.4821,9.4331,9.458,42504,0
2005-09-09,9.458,9.566,9.458,9.566,26686,0
2005-09-12,9.615,9.657,9.598,9.598,27652,0
2005-09-13,9.648,9.657,9.648,9.657,17267,0
2005-09-14,9.623,9.665,9.615,9.615,26323,0
2005-09-15,9.548,9.598,9.548,9.598,13041,0
2005-09-16,9.507,9.541,9.4744,9.4993,48421,0
2005-09-19,9.4408,9.532,9.4408,9.458,54458,0
2005-09-20,9.3832,9.541,9.3496,9.3995,90804,0
2005-09-21,9.4159,9.4658,9.3668,9.3918,28014,0
2005-09-22,9.3995,9.3995,9.2919,9.3005,27410,0
2005-09-23,9.3169,9.3169,9.2756,9.2842,16664,0
2005-09-26,9.2842,9.3255,9.242,9.3005,85732,0
2005-09-27,9.3005,9.3255,9.193,9.2842,55666,0
2005-09-28,9.2592,9.2592,9.2093,9.2506,50352,0
2005-09-29,9.3255,9.4907,9.3255,9.4744,43590,0
2005-09-30,9.548,9.681,9.548,9.632,41417,0
2005-10-03,9.582,9.632,9.548,9.632,78366,0
2005-10-04,9.665,9.673,9.582,9.665,116885,0
2005-10-05,9.607,9.632,9.541,9.615,183176,0
2005-10-06,9.548,9.566,9.4993,9.507,12799,0
2005-10-07,9.524,9.591,9.516,9.591,14369,0
2005-10-10,9.615,9.615,9.532,9.598,7245,0
2005-10-11,9.573,9.573,9.4744,9.4993,12317,0
2005-10-12,9.4331,9.4408,8.9856,9.1758,175448,0
2005-10-13,9.2093,9.2093,8.8694,9.0355,69672,0
2005-10-14,9.0269,9.0269,8.8203,8.8694,90683,0
2005-10-17,8.878,8.878,8.6792,8.8117,110969,0
2005-10-18,8.8367,8.9107,8.7541,8.8444,59287,0
2005-10-19,8.7455,8.7618,8.1904,8.7455,94426,0
2005-10-20,8.7291,8.7291,8.5467,8.5553,12196,0
2005-10-21,8.5966,8.6955,8.5966,8.6955,10747,0
2005-10-24,8.7291,8.7954,8.6542,8.7954,33931,0
2005-10-25,8.7868,8.7868,8.7127,8.7541,30549,0
2005-10-26,8.6792,8.8031,8.6792,8.7618,22821,0
2005-10-27,8.7041,8.7041,8.6215,8.6293,30791,0
2005-10-28,8.5966,8.6293,8.5553,8.6293,53250,0
2005-10-31,8.6955,8.8367,8.6955,8.8367,62548,0
2005-11-01,8.9029,8.9029,8.8031,8.8616,9539,0
2005-11-02,8.7291,9.2257,8.7291,9.1758,74261,0
2005-11-03,9.0604,9.1267,9.0432,9.1181,26444,0
2005-11-04,9.1267,9.1844,9.1181,9.1844,43590,0
2005-11-07,9.1017,9.1758,9.1017,9.1267,80057,0
2005-11-08,9.1181,9.1267,9.1017,9.1095,22821,0
2005-11-09,9.3332,9.3419,9.1181,9.3169,130650,0
2005-11-10,9.3918,9.4658,9.3255,9.4658,35501,0
2005-11-11,9.541,9.615,9.541,9.557,26203,0
2005-11-14,9.615,9.615,9.516,9.524,46126,0
2005-11-15,9.507,9.524,9.458,9.4907,110485,0
2005-11-16,9.507,9.566,9.4744,9.548,27410,0
2005-11-17,9.548,9.591,9.4993,9.582,48542,0
2005-11-18,9.548,9.69,9.4821,9.673,92856,0
2005-11-21,9.797,9.797,9.772,9.789,48542,0
2005-11-22,9.789,9.806,9.723,9.756,28256,0
2005-11-23,9.806,10.005,9.806,9.971,78970,0
2005-11-25,10.005,10.054,9.971,10.054,61462,0
2005-11-28,10.087,10.128,9.963,9.971,166754,0
2005-11-29,10.005,10.046,9.971,9.98,58564,0
2005-11-30,10.096,10.096,9.955,9.955,162890,0
2005-12-01,9.905,10.021,9.905,10.005,293903,0
2005-12-02,10.046,10.112,10.012,10.079,56269,0
2005-12-05,10.22,10.311,10.178,10.295,102636,0
2005-12-06,10.319,10.402,10.261,10.385,79452,0
2005-12-07,10.385,10.385,10.295,10.319,85369,0
2005-12-08,10.252,10.252,10.079,10.128,66291,0
2005-12-09,10.186,10.228,10.178,10.22,49265,0
2005-12-12,10.295,10.352,10.186,10.252,149970,0
2005-12-13,10.286,10.295,10.153,10.245,115316,0
2005-12-14,10.295,10.295,10.112,10.112,64359,0
2005-12-15,10.128,10.261,10.128,10.22,68827,0
2005-12-16,10.295,10.336,10.261,10.261,39243,0
2005-12-19,10.327,10.402,10.261,10.27,148763,0
2005-12-20,10.228,10.394,10.228,10.361,51319,0
2005-12-21,10.426,10.501,10.426,10.468,26807,0
2005-12-22,10.468,10.468,10.344,10.369,35138,0
2005-12-23,10.51,10.542,10.435,10.526,93821,0
2005-12-27,10.542,10.542,10.526,10.526,23909,0
2005-12-28,10.535,10.542,10.517,10.542,17629,0
2005-12-29,10.542,10.741,10.542,10.642,67137,0
2005-12-30,10.783,10.783,10.617,10.675,63393,0
2006-01-03,10.866,11.064,10.866,11.031,297284,0
2006-01-04,11.246,11.395,11.246,11.329,117609,0
2006-01-05,11.479,11.644,11.454,11.586,166996,0
2006-01-06,11.752,11.884,11.536,11.785,115798,0
2006-01-09,11.81,12.108,11.81,12.108,230389,0
2006-01-10,12.042,12.042,11.834,11.918,119058,0
2006-01-11,11.918,11.934,11.843,11.9,78003,0
2006-01-12,11.876,11.9,11.826,11.826,47937,0
2006-01-13,11.776,11.793,11.702,11.735,98652,0
2006-01-17,11.719,11.752,11.644,11.735,74744,0
2006-01-18,11.536,11.536,11.395,11.462,79212,0
2006-01-19,11.454,11.678,11.445,11.635,127994,0
2006-01-20,11.578,11.611,11.221,11.221,112176,0
2006-01-23,11.263,11.263,11.073,11.221,65446,0
2006-01-24,11.28,11.305,11.239,11.239,64359,0
2006-01-25,11.395,11.569,11.338,11.553,52526,0
2006-01-26,11.628,11.934,11.611,11.934,184625,0
2006-01-27,11.934,12.249,11.934,12.199,186919,0
2006-01-30,12.282,12.298,12.19,12.29,123526,0
2006-01-31,12.323,12.357,12.273,12.348,180399,0
2006-02-01,12.215,12.348,12.141,12.332,132341,0
2006-02-02,12.339,12.339,11.967,12.108,131857,0
2006-02-03,11.893,12.149,11.893,12.05,149245,0
2006-02-06,12.042,12.141,11.785,11.81,360194,0
2006-02-07,11.859,11.909,11.801,11.851,41297,0
2006-02-08,11.851,11.851,11.752,11.834,78245,0
2006-02-09,11.81,11.818,11.635,11.702,39848,0
2006-02-10,11.727,11.727,11.288,11.354,98531,0
2006-02-13,11.056,11.288,10.94,10.981,143691,0
2006-02-14,11.056,11.429,11.056,11.42,106863,0
2006-02-15,11.429,11.429,11.255,11.388,35380,0
2006-02-16,11.429,11.752,11.429,11.719,62306,0
2006-02-17,11.727,11.727,11.545,11.66,52526,0
2006-02-21,11.735,11.735,11.586,11.611,29584,0
2006-02-22,11.47,11.503,11.404,11.479,58925,0
2006-02-23,11.437,11.437,11.379,11.379,68706,0
2006-02-24,11.437,11.437,11.412,11.429,28980,0
2006-02-27,11.329,11.536,11.329,11.445,145019,0
2006-02-28,11.479,11.479,11.255,11.462,37190,0
2006-03-01,11.462,11.611,11.371,11.611,143209,0
2006-03-02,11.611,11.611,11.536,11.611,23305,0
2006-03-03,11.445,11.47,11.379,11.454,36708,0
2006-03-06,11.462,11.462,11.255,11.321,32964,0
2006-03-07,11.196,11.196,10.874,10.956,82713,0
2006-03-08,10.874,11.006,10.874,10.94,43228,0
2006-03-09,11.04,11.18,11.04,11.164,71846,0
2006-03-10,11.23,11.23,11.023,11.214,60495,0
2006-03-13,11.379,11.429,11.329,11.42,45764,0
2006-03-14,11.338,11.685,11.296,11.619,34655,0
2006-03-15,11.644,11.644,11.454,11.536,32843,0
2006-03-16,11.479,11.479,11.363,11.363,16784,0
2006-03-17,11.404,11.462,11.404,11.429,14127,0
2006-03-20,11.395,11.437,11.379,11.42,35622,0
2006-03-21,11.329,11.503,11.329,11.429,25477,0
2006-03-22,11.28,11.363,11.147,11.255,62669,0
2006-03-23,11.097,11.246,11.097,11.189,15335,0
2006-03-24,11.239,11.255,11.196,11.196,24149,0
2006-03-27,11.114,11.255,11.114,11.255,24149,0
2006-03-28,11.073,11.246,11.073,11.221,31394,0
2006-03-29,11.196,11.388,11.196,11.363,26807,0
2006-03-30,11.338,11.528,11.338,11.404,36950,0
2006-03-31,11.437,11.545,11.437,11.47,14611,0
2006-04-03,11.594,12.025,11.52,12.008,123284,0
2006-04-04,12.042,12.183,11.893,12.067,73174,0
2006-04-05,12.108,12.249,12.108,12.215,65808,0
2006-04-06,12.249,12.323,12.215,12.24,59167,0
2006-04-07,12.074,12.232,12.042,12.183,72449,0
2006-04-10,12.149,12.348,12.149,12.323,29705,0
2006-04-11,12.273,12.273,12.165,12.199,43832,0
2006-04-12,12.174,12.273,12.141,12.273,53975,0
2006-04-13,12.323,12.663,12.323,12.663,177864,0
2006-04-17,12.646,12.969,12.622,12.894,131013,0
2006-04-18,12.696,13.011,12.696,13.011,115919,0
2006-04-19,13.085,13.11,12.986,13.019,39848,0
2006-04-20,13.036,13.143,13.019,13.052,99738,0
2006-04-21,13.077,13.11,12.82,12.928,47575,0
2006-04-24,13.036,13.102,12.778,12.82,82955,0
2006-04-25,12.986,12.986,12.787,12.878,24512,0
2006-04-26,12.961,13.168,12.961,13.168,43953,0
2006-04-27,13.143,13.425,13.11,13.176,59287,0
2006-04-28,13.176,13.283,13.143,13.267,44798,0
2006-05-01,13.326,13.416,13.326,13.367,17025,0
2006-05-02,13.292,13.491,13.292,13.466,61220,0
2006-05-03,13.433,13.516,13.4,13.466,86094,0
2006-05-04,13.64,13.98,13.524,13.963,64239,0
2006-05-05,14.012,14.211,14.012,14.203,111693,0
2006-05-08,14.245,14.435,14.236,14.402,129805,0
2006-05-09,14.245,14.294,14.178,14.22,100705,0
2006-05-10,14.22,14.22,13.938,14.071,94426,0
2006-05-11,14.071,14.071,13.715,13.822,123043,0
2006-05-12,13.283,13.623,13.143,13.358,93821,0
2006-05-15,12.762,13.176,12.754,12.795,249226,0
2006-05-16,12.82,12.928,12.696,12.778,48179,0
2006-05-17,13.176,13.176,12.538,12.629,59287,0
2006-05-18,12.563,12.563,12.431,12.448,85248,0
2006-05-19,12.588,12.613,12.315,12.522,105655,0
2006-05-22,12.165,12.165,11.826,11.943,102033,0
2006-05-23,12.215,12.282,12.042,12.042,89595,0
2006-05-24,12.108,12.183,11.834,12.05,52163,0
2006-05-25,12.05,12.257,12.05,12.249,44556,0
2006-05-26,12.572,12.572,12.249,12.414,64842,0
2006-05-30,12.257,12.257,12,12.183,104689,0
2006-05-31,12.124,12.29,12.116,12.149,39848,0
2006-06-01,12.224,12.414,12.215,12.398,44435,0
2006-06-02,12.538,12.712,12.538,12.597,39002,0
2006-06-05,12.431,12.431,12.091,12.116,143088,0
2006-06-06,12.074,12.124,11.967,12.008,100947,0
2006-06-07,11.834,11.918,11.752,11.785,62065,0
2006-06-08,11.603,11.603,10.956,11.196,138137,0
2006-06-09,11.395,11.52,11.023,11.172,127994,0
2006-06-12,11.23,11.23,10.716,10.816,49145,0
2006-06-13,10.65,10.733,10.476,10.567,122198,0
2006-06-14,10.725,11.006,10.716,10.974,87543,0
2006-06-15,10.899,11.23,10.874,11.18,76072,0
2006-06-16,11.313,11.313,11.114,11.155,37432,0
2006-06-19,11.196,11.196,11.015,11.023,8090,0
2006-06-20,10.841,10.841,10.716,10.758,24995,0
2006-06-21,10.7,10.832,10.642,10.807,39727,0
2006-06-22,10.866,10.866,10.659,10.725,36708,0
2006-06-23,10.65,10.684,10.468,10.567,51198,0
2006-06-26,10.866,10.866,10.675,10.758,125338,0
2006-06-27,11.048,11.048,10.675,10.684,65446,0
2006-06-28,10.7,10.766,10.7,10.741,8331,0
2006-06-29,10.832,11.172,10.832,11.147,89474,0
2006-06-30,11.189,11.255,11.114,11.122,17388,0
2006-07-03,11.172,11.388,11.172,11.379,21372,0
2006-07-05,11.205,11.205,11.04,11.04,37553,0
2006-07-06,11.073,11.13,11.04,11.073,36708,0
2006-07-07,11.04,11.04,10.924,10.931,29463,0
2006-07-10,11.015,11.114,10.974,10.974,32482,0
2006-07-11,10.974,11.015,10.882,11.015,31394,0
2006-07-12,10.94,10.94,10.758,10.832,61341,0
2006-07-13,10.766,10.766,10.517,10.542,91407,0
2006-07-14,10.426,10.426,10.319,10.41,38519,0
2006-07-17,10.245,10.245,10.046,10.046,40330,0
2006-07-18,10.054,10.079,9.93,9.938,33689,0
2006-07-19,10.079,10.311,10.079,10.22,56027,0
2006-07-20,10.369,10.41,10.228,10.228,83196,0
2006-07-21,10.311,10.327,10.195,10.236,60254,0
2006-07-24,10.344,10.51,10.344,10.492,75589,0
2006-07-25,10.567,10.601,10.361,10.501,43107,0
2006-07-26,10.468,10.617,10.443,10.51,30549,0
2006-07-27,10.659,10.7,10.567,10.65,56631,0
2006-07-28,10.675,10.716,10.634,10.691,81022,0
2006-07-31,10.617,10.659,10.526,10.642,26686,0
2006-08-01,10.517,10.601,10.435,10.576,54096,0
2006-08-02,10.65,10.684,10.617,10.667,19441,0
2006-08-03,10.311,10.625,10.311,10.592,29824,0
2006-08-04,10.51,10.576,10.51,10.526,27772,0
2006-08-07,10.485,10.51,10.46,10.46,21011,0
2006-08-08,10.584,10.659,10.551,10.659,59529,0
2006-08-09,10.775,10.924,10.775,10.866,91407,0
2006-08-10,10.899,11.023,10.899,11.023,265647,0
2006-08-11,11.073,11.073,10.94,10.998,49386,0
2006-08-14,11.081,11.189,11.081,11.139,36225,0
2006-08-15,11.214,11.329,11.214,11.329,34413,0
2006-08-16,11.363,11.536,11.363,11.536,71121,0
2006-08-17,11.47,11.635,11.47,11.578,43832,0
2006-08-18,11.685,11.685,11.42,11.586,17509,0
2006-08-21,11.189,11.363,11.073,11.313,67499,0
2006-08-22,11.47,11.47,11.18,11.18,16422,0
2006-08-23,11.155,11.196,11.155,11.155,23184,0
2006-08-24,11.196,11.239,11.172,11.239,12920,0
2006-08-25,11.155,11.321,11.122,11.122,31273,0
2006-08-28,11.006,11.139,10.956,11.015,35138,0
2006-08-29,11.13,11.172,11.081,11.164,19441,0
2006-08-30,11.172,11.329,11.172,11.329,50352,0
2006-08-31,11.329,11.329,11.23,11.28,31757,0
2006-09-01,11.346,11.429,11.329,11.429,15455,0
2006-09-05,11.553,11.578,11.486,11.536,23425,0
2006-09-06,11.395,11.395,11.239,11.239,35741,0
2006-09-07,11.246,11.354,11.221,11.338,50352,0
2006-09-08,11.395,11.47,11.354,11.371,35017,0
2006-09-11,11.313,11.462,11.305,11.462,8694,0
2006-09-12,11.313,11.893,11.313,11.462,80901,0
2006-09-13,11.395,11.52,11.379,11.445,90320,0
2006-09-14,11.354,11.429,11.329,11.412,21131,0
2006-09-15,11.486,11.586,11.462,11.503,18837,0
2006-09-18,11.793,12.108,11.793,12.099,111934,0
2006-09-19,12.042,12.067,11.818,11.859,22339,0
2006-09-20,11.95,12.215,11.934,12.108,48782,0
2006-09-21,12.249,12.249,12.108,12.215,65204,0
2006-09-22,12.215,12.215,11.9,11.992,17388,0
2006-09-25,11.992,12.141,11.992,12.042,58322,0
2006-09-26,12.058,12.091,12.025,12.091,41297,0
2006-09-27,12.083,12.116,12.083,12.108,14852,0
2006-09-28,12.017,12.017,11.943,12.017,19078,0
2006-09-29,11.943,11.992,11.943,11.992,37311,0
2006-10-02,11.95,12,11.934,11.967,15818,0
2006-10-03,11.9,11.925,11.9,11.918,5675,0
2006-10-04,11.843,11.918,11.81,11.918,44074,0
2006-10-05,12.133,12.282,12.108,12.183,68465,0
2006-10-06,12.149,12.19,12,12.108,71725,0
2006-10-09,11.984,12.058,11.975,12.008,6279,0
2006-10-10,12.108,12.183,12.091,12.149,23788,0
2006-10-11,11.984,12.025,11.943,11.943,33568,0
2006-10-12,11.992,12.017,11.943,11.95,43349,0
2006-10-13,12.042,12.165,12.042,12.165,35380,0
2006-10-16,12.141,12.282,12.141,12.249,16060,0
2006-10-17,12.116,12.116,11.868,12.091,41900,0
2006-10-18,11.918,12.025,11.893,11.9,23305,0
2006-10-19,11.918,11.918,11.685,11.735,58080,0
2006-10-20,11.834,11.9,11.76,11.776,72207,0
2006-10-23,11.611,11.735,11.611,11.66,133427,0
2006-10-24,11.71,11.785,11.685,11.719,29824,0
2006-10-25,11.727,11.76,11.685,11.727,50473,0
2006-10-26,11.694,11.818,11.694,11.71,59046,0
2006-10-27,11.719,11.719,11.454,11.479,149729,0
2006-10-30,11.462,11.462,11.271,11.338,50835,0
2006-10-31,11.395,11.553,11.371,11.545,62790,0
2006-11-01,11.586,11.586,11.388,11.437,37311,0
2006-11-02,11.603,11.685,11.586,11.66,34534,0
2006-11-03,11.719,11.876,11.719,11.768,33447,0
2006-11-06,11.735,11.859,11.735,11.851,24149,0
2006-11-07,11.843,12,11.843,11.959,26807,0
2006-11-08,11.934,11.967,11.834,11.95,22339,0
2006-11-09,11.876,11.934,11.81,11.909,83438,0
2006-11-10,11.893,12.025,11.893,11.992,48300,0
2006-11-13,11.843,11.934,11.843,11.909,35380,0
2006-11-14,11.95,12.074,11.934,12.058,64722,0
2006-11-15,11.943,12.083,11.943,11.959,41658,0
2006-11-16,12.108,12.133,12,12.083,58080,0
2006-11-17,12.067,12.067,11.909,11.992,45160,0
2006-11-20,11.851,12,11.851,11.943,17750,0
2006-11-21,12.008,12.19,12.008,12.183,33568,0
2006-11-22,12.249,12.307,12.183,12.29,60133,0
2006-11-24,12.108,12.398,12.108,12.398,35501,0
2006-11-27,12.389,12.514,12.257,12.298,39123,0
2006-11-28,12.24,12.339,12.199,12.339,29824,0
2006-11-29,12.497,12.588,12.431,12.497,62548,0
2006-11-30,12.555,12.629,12.489,12.547,135722,0
2006-12-01,12.563,12.604,12.497,12.505,141639,0
2006-12-04,12.597,12.696,12.579,12.679,202496,0
2006-12-05,12.613,12.704,12.579,12.679,132703,0
2006-12-06,12.754,12.911,12.737,12.795,64842,0
2006-12-07,12.837,12.853,12.729,12.803,21011,0
2006-12-08,12.712,12.778,12.696,12.754,23909,0
2006-12-11,12.654,12.712,12.613,12.696,32119,0
2006-12-12,12.423,12.448,12.357,12.398,75589,0
2006-12-13,12.464,12.489,12.315,12.448,109157,0
2006-12-14,12.48,12.572,12.398,12.547,67378,0
2006-12-15,12.604,12.704,12.604,12.671,46247,0
2006-12-18,12.688,12.778,12.688,12.754,47937,0
2006-12-19,12.754,12.754,12.613,12.654,65688,0
2006-12-20,12.688,12.82,12.688,12.712,55666,0
2006-12-21,12.961,12.961,12.795,12.82,75105,0
2006-12-22,12.961,12.969,12.853,12.961,21372,0
2006-12-26,12.961,13.019,12.961,13.011,28375,0
2006-12-27,12.77,13.011,12.77,13.002,60857,0
2006-12-28,12.928,12.961,12.903,12.911,28135,0
2006-12-29,13.011,13.176,13.011,13.176,57476,0
2007-01-03,13.491,13.524,13.326,13.416,100222,0
2007-01-04,13.408,13.499,13.4,13.441,20527,0
2007-01-05,13.408,13.408,13.11,13.143,38157,0
2007-01-08,12.953,13.193,12.953,13.193,111089,0
2007-01-09,13.209,13.242,13.052,13.168,52647,0
2007-01-10,12.795,13.118,12.795,13.118,46367,0
2007-01-11,12.911,13.127,12.911,13.11,62548,0
2007-01-12,13.168,13.317,13.159,13.317,26082,0
2007-01-16,13.242,13.326,13.242,13.317,64480,0
2007-01-17,13.259,13.367,13.259,13.367,26082,0
2007-01-18,13.507,13.566,13.416,13.474,230510,0
2007-01-19,13.375,13.458,13.367,13.441,40692,0
2007-01-22,13.4,13.425,13.333,13.342,26565,0
2007-01-23,13.333,13.548,13.333,13.548,114470,0
2007-01-24,13.598,13.648,13.548,13.623,97565,0
2007-01-25,13.541,13.673,13.425,13.433,57838,0
2007-01-26,13.301,13.308,13.11,13.184,70879,0
2007-01-29,13.143,13.143,13.068,13.102,16664,0
2007-01-30,13.036,13.11,12.961,13.11,21372,0
2007-01-31,12.936,12.936,12.853,12.894,84404,0
2007-02-01,12.936,12.944,12.887,12.919,50352,0
2007-02-02,12.953,13.002,12.887,12.903,83317,0
2007-02-05,12.869,12.944,12.869,12.944,13524,0
2007-02-06,13.085,13.093,12.994,12.994,71725,0
2007-02-07,13.019,13.027,12.953,13.002,66532,0
2007-02-08,13.011,13.019,12.903,12.928,58925,0
2007-02-09,13.019,13.027,12.845,12.928,26565,0
2007-02-12,12.837,12.853,12.663,12.778,44677,0
2007-02-13,12.746,12.77,12.613,12.737,43832,0
2007-02-14,12.878,13.036,12.878,13.011,95331,0
2007-02-15,13.027,13.036,12.944,13.027,66895,0
2007-02-16,13.027,13.036,12.903,12.994,33327,0
2007-02-20,12.961,13.036,12.919,12.961,38157,0
2007-02-21,12.928,13.002,12.887,12.928,53854,0
2007-02-22,12.787,13.002,12.787,12.986,47696,0
2007-02-23,12.911,13.036,12.894,13.002,101671,0
2007-02-26,13.002,13.036,12.853,12.911,52526,0
2007-02-27,11.479,12.604,11.479,12.472,180036,0
2007-02-28,11.578,12.604,11.221,12.538,211553,0
2007-03-01,12.215,12.257,11.959,12.215,112779,0
2007-03-02,12.215,12.249,12.091,12.158,59408,0
2007-03-05,11.578,11.81,11.561,11.653,151540,0
2007-03-06,11.826,12.24,11.826,12.19,72449,0
2007-03-07,12.133,12.133,11.984,12,35380,0
2007-03-08,12.215,12.348,12.199,12.224,18113,0
2007-03-09,12.24,12.29,12.108,12.116,31636,0
2007-03-12,12.307,12.464,12.282,12.464,36708,0
2007-03-13,12.382,12.406,12.108,12.19,62427,0
2007-03-14,12.017,12.116,11.934,12.091,114349,0
2007-03-15,12.423,12.538,12.332,12.53,104206,0
2007-03-16,12.414,12.489,12.406,12.431,42625,0
2007-03-19,12.439,12.622,12.439,12.604,26686,0
2007-03-20,12.604,12.654,12.563,12.638,113625,0
2007-03-21,12.472,13.019,12.472,13.019,29584,0
2007-03-22,13.068,13.143,12.994,13.085,70638,0
2007-03-23,13.159,13.159,13.085,13.118,50352,0
2007-03-26,13.118,13.118,13.002,13.061,24754,0
2007-03-27,13.135,13.135,12.828,12.828,27652,0
2007-03-28,12.762,12.762,12.572,12.588,36708,0
2007-03-29,12.803,12.837,12.688,12.754,31154,0
2007-03-30,12.803,12.853,12.762,12.82,17992,0
2007-04-02,12.894,12.911,12.878,12.894,9660,0
2007-04-03,12.894,13.052,12.894,13.052,15576,0
2007-04-04,13.036,13.068,12.961,12.961,17267,0
2007-04-05,12.878,13.209,12.878,13.209,50594,0
2007-04-09,13.532,13.532,13.301,13.35,80419,0
2007-04-10,13.392,13.524,13.308,13.35,29584,0
2007-04-11,13.466,13.482,13.342,13.4,23425,0
2007-04-12,13.4,13.532,13.333,13.491,24874,0
2007-04-13,13.234,13.425,13.209,13.383,31998,0
2007-04-16,13.392,13.433,13.392,13.425,47816,0
2007-04-17,13.408,13.425,13.267,13.292,25358,0
2007-04-18,13.292,13.292,13.176,13.176,42625,0
2007-04-19,13.036,13.102,12.961,13.011,20044,0
2007-04-20,13.135,13.168,13.043,13.061,30791,0
2007-04-23,13.11,13.267,13.11,13.234,40209,0
2007-04-24,13.209,13.308,13.176,13.301,19802,0
2007-04-25,13.184,13.292,13.176,13.259,19199,0
2007-04-26,13.259,13.283,13.201,13.242,15697,0
2007-04-27,13.102,13.102,13.027,13.036,18716,0
2007-04-30,13.027,13.027,12.82,12.82,49870,0
2007-05-01,12.853,12.928,12.778,12.853,18474,0
2007-05-02,12.961,13.027,12.961,13.002,36708,0
2007-05-03,13.036,13.036,12.754,13.036,57476,0
2007-05-04,13.234,13.267,13.11,13.242,46488,0
2007-05-07,13.283,13.458,13.283,13.326,25961,0
2007-05-08,13.308,13.317,13.234,13.259,21976,0
2007-05-09,13.308,13.317,12.869,13.234,60374,0
2007-05-10,13.267,13.317,13.093,13.226,136567,0
2007-05-11,13.176,13.358,13.176,13.358,112659,0
2007-05-14,13.283,13.317,13.052,13.093,59771,0
2007-05-15,13.127,13.234,13.085,13.168,25116,0
2007-05-16,13.036,13.209,13.036,13.193,10385,0
2007-05-17,13.267,13.267,13.036,13.159,27531,0
2007-05-18,13.159,13.267,13.159,13.251,18474,0
2007-05-21,13.283,13.408,13.251,13.367,44677,0
2007-05-22,13.043,13.441,13.043,13.416,132703,0
2007-05-23,13.408,13.482,13.259,13.317,46247,0
2007-05-24,13.242,13.35,13.019,13.043,80177,0
2007-05-25,13.209,13.242,13.159,13.226,14611,0
2007-05-29,13.326,13.367,13.209,13.276,67499,0
2007-05-30,13.159,13.317,13.159,13.283,8694,0
2007-05-31,13.283,13.425,13.283,13.392,16060,0
2007-06-01,13.466,13.623,13.425,13.607,94546,0
2007-06-04,13.532,13.64,13.516,13.632,55907,0
2007-06-05,13.607,13.623,13.499,13.541,202738,0
2007-06-06,13.532,13.532,13.441,13.499,133669,0
2007-06-07,13.591,13.632,13.367,13.466,124975,0
2007-06-08,13.516,13.623,13.516,13.623,128477,0
2007-06-11,13.566,13.673,13.548,13.64,128477,0
2007-06-12,13.623,13.673,13.548,13.566,57476,0
2007-06-13,13.607,13.656,13.591,13.64,108915,0
2007-06-14,13.673,13.764,13.673,13.722,120145,0
2007-06-15,13.822,13.905,13.822,13.888,101187,0
2007-06-18,13.963,13.987,13.888,13.888,144054,0
2007-06-19,13.831,13.946,13.831,13.921,74502,0
2007-06-20,14.012,14.137,13.855,13.946,191025,0
2007-06-21,14.079,14.294,13.987,14.294,148642,0
2007-06-22,14.286,14.286,14.021,14.087,86336,0
2007-06-25,14.302,14.385,14.195,14.245,124009,0
2007-06-26,14.252,14.286,14.137,14.211,81506,0
2007-06-27,14.104,14.302,14.079,14.261,134032,0
2007-06-28,14.302,14.435,14.286,14.385,79936,0
2007-06-29,14.137,14.435,14.137,14.352,80540,0
2007-07-02,14.493,14.741,14.435,14.741,73174,0
2007-07-03,14.833,14.915,14.75,14.865,23063,0
2007-07-05,15.031,15.139,14.99,15.114,183901,0
2007-07-06,15.205,15.255,14.981,15.064,155525,0
2007-07-09,15.172,15.404,15.172,15.354,184867,0
2007-07-10,15.271,15.28,15.147,15.197,102636,0
2007-07-11,15.13,15.296,15.114,15.271,96479,0
2007-07-12,15.338,15.644,15.338,15.635,52163,0
2007-07-13,15.603,15.793,15.603,15.785,74382,0
2007-07-16,15.603,15.635,15.528,15.628,105294,0
2007-07-17,15.66,15.785,15.653,15.743,108915,0
2007-07-18,15.503,15.635,15.454,15.553,106983,0
2007-07-19,15.685,15.809,15.678,15.768,69189,0
2007-07-20,15.777,15.876,15.694,15.71,114349,0
2007-07-23,15.809,16.067,15.809,16.067,75589,0
2007-07-24,16.207,16.207,15.967,15.967,91407,0
2007-07-25,16.099,16.199,15.992,16.199,45039,0
2007-07-26,15.851,15.901,15.454,15.578,157818,0
2007-07-27,15.404,15.503,15.098,15.172,105655,0
2007-07-30,15.313,15.52,15.114,15.437,117006,0
2007-07-31,15.843,15.843,15.429,15.454,66171,0
2007-08-01,14.956,15.164,14.783,15.147,117609,0
2007-08-02,15.098,15.329,15.098,15.296,35017,0
2007-08-03,15.313,15.42,14.783,14.799,32964,0
2007-08-06,15.04,15.28,14.526,15.28,78003,0
2007-08-07,15.238,15.238,14.816,15.197,146226,0
2007-08-08,15.313,15.644,15.313,15.528,88146,0
2007-08-09,15.528,15.528,14.924,14.998,76554,0
2007-08-10,14.584,15.246,14.584,15.031,88992,0
2007-08-13,15.098,15.139,14.924,15.015,39123,0
2007-08-14,14.924,15.073,14.634,14.634,66171,0
2007-08-15,14.286,14.493,13.98,13.98,106138,0
2007-08-16,13.292,13.822,12.828,13.814,230510,0
2007-08-17,14.336,14.576,14.227,14.567,49507,0
2007-08-20,14.535,14.741,14.352,14.576,86939,0
2007-08-21,14.518,14.601,12.911,14.526,59529,0
2007-08-22,14.675,14.833,14.567,14.791,132341,0
2007-08-23,15.081,15.081,14.816,14.949,134876,0
2007-08-24,14.94,15.164,14.924,15.155,50594,0
2007-08-27,15.015,15.081,14.956,14.956,24874,0
2007-08-28,14.642,14.833,14.493,14.493,55666,0
2007-08-29,14.733,15.098,14.691,15.089,44677,0
2007-08-30,14.584,15.098,14.584,14.799,43832,0
2007-08-31,15.255,15.354,14.816,15.263,175086,0
2007-09-04,15.098,15.37,15.048,15.214,66171,0
2007-09-05,15.081,15.098,14.245,14.974,38760,0
2007-09-06,15.089,15.296,14.998,15.296,80540,0
2007-09-07,14.733,15.098,14.733,14.874,62911,0
2007-09-10,14.89,15.073,14.659,14.824,106983,0
2007-09-11,14.915,15.246,14.915,15.056,31394,0
2007-09-12,15.023,15.089,14.841,14.949,72449,0
2007-09-13,14.89,14.89,14.725,14.89,180641,0
2007-09-14,14.609,14.94,14.609,14.865,145126,0
2007-09-17,14.369,14.659,14.369,14.485,124854,0
2007-09-18,14.476,14.924,14.385,14.882,205636,0
2007-09-19,14.956,14.965,14.725,14.816,120024,0
2007-09-20,14.75,14.89,14.716,14.741,55545,0
2007-09-21,14.89,15.147,14.89,15.031,20407,0
2007-09-24,15.098,15.147,15.031,15.04,68465,0
2007-09-25,14.956,15.031,14.907,14.94,62427,0
2007-09-26,15.172,15.413,15.114,15.388,145986,0
2007-09-27,15.669,15.752,15.603,15.66,136567,0
2007-09-28,15.669,15.669,15.528,15.569,102275,0
2007-10-01,15.603,16.017,15.603,15.925,202255,0
2007-10-02,16,16.117,15.925,16.099,95151,0
2007-10-03,16.067,16.166,15.975,15.992,114108,0
2007-10-04,16.033,16.24,16.033,16.166,100222,0
2007-10-05,16.215,16.671,16.166,16.613,180157,0
2007-10-08,16.622,16.629,16.506,16.629,85973,0
2007-10-09,16.622,16.729,16.464,16.729,63514,0
2007-10-10,16.671,16.828,16.629,16.787,60978,0
2007-10-11,16.812,16.919,16.423,16.588,150936,0
2007-10-12,16.58,16.58,16.191,16.464,69189,0
2007-10-15,16.58,16.58,16.373,16.489,149366,0
2007-10-16,16.629,16.629,16.348,16.489,56269,0
2007-10-17,16.604,17.011,16.604,16.828,78728,0
2007-10-18,16.961,17.64,16.82,17.5,179916,0
2007-10-19,17.532,17.549,17.143,17.16,121232,0
2007-10-22,16.746,17.491,16.746,17.491,166875,0
2007-10-23,17.466,17.59,17.326,17.524,146226,0
2007-10-24,17.375,17.375,16.886,17.209,98169,0
2007-10-25,17.541,17.598,17.135,17.276,66291,0
2007-10-26,17.516,17.59,17.416,17.59,79936,0
2007-10-29,17.566,17.806,17.566,17.715,99256,0
2007-10-30,17.69,17.69,17.242,17.574,95270,0
2007-10-31,17.491,17.541,17.251,17.45,60978,0
2007-11-01,16.506,17.036,15.669,16.332,115436,0
2007-11-02,16.224,16.224,15.843,16.183,62306,0
2007-11-05,16.067,16.364,15.975,16.24,139707,0
2007-11-06,16.489,16.547,16.389,16.489,80419,0
2007-11-07,16.141,16.481,15.959,16,81657,0
2007-11-08,15.851,15.851,15.172,15.413,64963,0
2007-11-09,15.089,15.528,14.956,15.321,171585,0
2007-11-12,14.956,14.956,14.369,14.41,149245,0
2007-11-13,14.485,15.296,14.485,15.296,83196,0
2007-11-14,15.172,15.528,14.833,14.998,64263,0
2007-11-15,14.907,14.998,14.675,14.691,47575,0
2007-11-16,14.444,14.691,14.369,14.535,68706,0
2007-11-19,14.327,14.485,14.227,14.227,90653,0
2007-11-20,14.245,14.667,14.245,14.493,61990,0
2007-11-21,14.485,14.485,13.897,13.98,174241,0
2007-11-23,13.996,14.195,13.996,14.178,28738,0
2007-11-26,14.245,14.526,14.062,14.12,32603,0
2007-11-27,14.252,14.369,13.897,14.03,78849,0
2007-11-28,14.104,14.319,13.913,14.319,114228,0
2007-11-29,14.36,14.518,14.286,14.419,67499,0
2007-11-30,14.542,14.775,14.542,14.667,40088,0
2007-12-03,14.7,14.816,14.567,14.766,41779,0
2007-12-04,14.824,14.865,14.684,14.741,48239,0
2007-12-05,14.94,15.487,14.924,15.454,54337,0
2007-12-06,15.437,15.603,15.28,15.603,68344,0
2007-12-07,15.545,15.644,15.479,15.603,99377,0
2007-12-10,15.404,15.462,15.28,15.296,128718,0
2007-12-11,15.246,15.246,14.385,14.485,58080,0
2007-12-12,14.998,15.098,14.725,14.974,63514,0
2007-12-13,14.493,14.493,14.195,14.286,90894,0
2007-12-14,14.145,14.336,14.037,14.087,51680,0
2007-12-17,13.789,13.789,12.936,12.977,129080,0
2007-12-18,13.176,13.342,13.027,13.317,85611,0
2007-12-19,13.425,14.03,13.425,13.69,83317,0
2007-12-20,14.046,14.137,13.482,13.74,152636,0
2007-12-21,13.814,13.847,13.69,13.847,53854,0
2007-12-24,13.88,14.161,13.88,14.096,20165,0
2007-12-26,14.178,14.377,14.17,14.377,30670,0
2007-12-27,14.51,14.625,14.286,14.286,33810,0
2007-12-28,14.46,14.617,14.311,14.535,74502,0
2007-12-31,14.775,14.824,14.542,14.659,39727,0
2008-01-02,14.535,14.65,14.178,14.236,18353,0
2008-01-03,14.096,14.352,14.071,14.161,42504,0
2008-01-04,13.955,13.955,13.466,13.499,67443,0
2008-01-07,13.516,13.863,13.085,13.358,121956,0
2008-01-08,13.392,13.466,13.151,13.234,64359,0
2008-01-09,13.333,13.93,13.333,13.747,64480,0
2008-01-10,13.433,13.872,13.168,13.797,160234,0
2008-01-11,13.772,13.863,13.548,13.806,43953,0
2008-01-14,14.327,14.402,14.203,14.369,273014,0
2008-01-15,14.783,14.783,14.385,14.451,292814,0
2008-01-16,14.41,14.41,13.847,14.021,162528,0
2008-01-17,14.079,14.236,13.516,13.541,124854,0
2008-01-18,13.747,14.037,13.591,13.706,175086,0
2008-01-22,13.209,13.375,12.671,12.961,190058,0
2008-01-23,12.663,13.077,12.074,13.068,160234,0
2008-01-24,13.143,13.151,12.837,13.093,119904,0
2008-01-25,13.209,13.283,12.77,12.878,214451,0
2008-01-28,12.514,12.754,12.439,12.721,72570,0
2008-01-29,12.812,12.82,12.505,12.547,65446,0
2008-01-30,12.332,12.746,12.307,12.382,80385,0
2008-01-31,12.165,12.704,12.083,12.597,187586,0
2008-02-01,12.77,13.002,12.746,12.903,76917,0
2008-02-04,12.986,13.068,12.787,12.919,112308,0
2008-02-05,12.663,13.085,12.588,12.862,280560,0
2008-02-06,12.82,13.168,12.82,12.887,157578,0
2008-02-07,12.82,13.283,12.721,13.184,108614,0
2008-02-08,13.242,13.283,13.002,13.209,98893,0
2008-02-11,13.193,13.35,13.093,13.308,104085,0
2008-02-12,13.333,13.573,13.209,13.516,155162,0
2008-02-13,13.482,13.582,13.392,13.425,125700,0
2008-02-14,13.656,13.863,13.557,13.632,141760,0
2008-02-15,13.573,13.64,13.383,13.615,83075,0
2008-02-19,13.913,13.996,13.747,13.781,107873,0
2008-02-20,13.681,13.847,13.582,13.814,90199,0
2008-02-21,13.987,14.079,13.872,13.905,101671,0
2008-02-22,14.071,14.112,13.955,14.112,98011,0
2008-02-25,14.252,14.559,14.054,14.559,174046,0
2008-02-26,14.501,14.783,14.451,14.783,74113,0
2008-02-27,14.659,15.073,14.659,15.006,102941,0
2008-02-28,14.907,14.974,14.783,14.89,90079,0
2008-02-29,14.775,14.824,14.476,14.559,84858,0
2008-03-03,14.526,14.634,14.41,14.501,70758,0
2008-03-04,14.882,14.924,14.252,14.576,245000,0
2008-03-05,14.634,14.824,14.426,14.65,147072,0
2008-03-06,14.816,14.833,14.485,14.493,100504,0
2008-03-07,14.41,14.576,14.186,14.327,186557,0
2008-03-10,14.096,14.195,13.731,13.756,159027,0
2008-03-11,14.087,14.426,14.087,14.426,155283,0
2008-03-12,14.178,14.336,14.021,14.021,91769,0
2008-03-13,13.673,13.897,13.474,13.715,87175,0
2008-03-14,13.516,13.722,13.251,13.301,264332,0
2008-03-17,13.085,13.375,12.994,13.301,128341,0
2008-03-18,13.722,13.946,13.507,13.93,97032,0
2008-03-19,14.071,14.079,13.64,13.656,153894,0
2008-03-20,14.062,14.451,14.037,14.41,298738,0
2008-03-24,14.675,15.777,14.675,15.768,412748,0
2008-03-25,15.635,15.851,15.321,15.76,242242,0
2008-03-26,15.727,15.76,15.487,15.752,173033,0
2008-03-27,15.553,15.702,15.321,15.354,199226,0
2008-03-28,15.329,15.528,15.13,15.147,48179,0
2008-03-31,15.246,15.611,15.073,15.404,146719,0
2008-04-01,15.528,15.901,15.454,15.901,111590,0
2008-04-02,15.901,15.909,15.437,15.586,171523,0
2008-04-03,15.503,15.777,15.404,15.735,120058,0
2008-04-04,15.644,16.067,15.586,15.834,311401,0
2008-04-07,16.008,16.307,15.918,16.29,508578,0
2008-04-08,16.166,16.183,15.876,16.141,369821,0
2008-04-09,16.067,16.108,15.735,15.752,266131,0
2008-04-10,15.818,16.282,15.777,16.232,142692,0
2008-04-11,16.099,16.29,15.901,15.984,127042,0
2008-04-14,15.984,16.323,15.984,16.24,103370,0
2008-04-15,16.389,16.936,16.314,16.853,164780,0
2008-04-16,16.911,17.367,16.82,17.367,320809,0
2008-04-17,17.383,17.391,16.845,16.928,184383,0
2008-04-18,16.903,17.011,16.853,16.969,191265,0
2008-04-21,16.961,16.961,16.778,16.845,82418,0
2008-04-22,16.771,16.778,16.357,16.481,116016,0
2008-04-23,16.481,16.522,16.273,16.398,93810,0
2008-04-24,16.314,16.389,16.074,16.183,101681,0
2008-04-25,16.149,16.149,15.809,16.074,191413,0
2008-04-28,16.141,16.273,15.942,15.95,156826,0
2008-04-29,15.809,15.868,15.47,15.619,164167,0
2008-04-30,15.702,15.735,15.487,15.52,76858,0
2008-05-01,15.454,15.925,15.445,15.859,97484,0
2008-05-02,15.984,15.984,15.536,15.719,95864,0
2008-05-05,15.479,15.685,15.445,15.669,69815,0
2008-05-06,15.735,15.893,15.603,15.818,51071,0
2008-05-07,15.901,16.042,15.445,15.454,98927,0
2008-05-08,15.635,15.635,15.363,15.404,57973,0
2008-05-09,15.429,15.445,15.238,15.321,69111,0
2008-05-12,15.479,15.71,15.404,15.678,43162,0
2008-05-13,15.859,15.884,15.694,15.834,55805,0
2008-05-14,15.942,16.074,15.876,16.008,127249,0
2008-05-15,16.183,16.224,15.934,16.149,81188,0
2008-05-16,16.149,16.224,15.95,16.108,88624,0
2008-05-19,16.265,16.481,16.191,16.199,70044,0
2008-05-20,15.942,15.942,15.52,15.66,111841,0
2008-05-21,15.859,15.859,15.321,15.338,99629,0
2008-05-22,15.42,15.619,15.42,15.487,42426,0
2008-05-23,15.321,15.321,15.098,15.155,74113,0
2008-05-27,15.313,15.487,15.263,15.437,107679,0
2008-05-28,15.487,15.487,15.296,15.321,48679,0
2008-05-29,15.37,15.495,15.37,15.445,51508,0
2008-05-30,15.37,15.42,15.197,15.238,85786,0
2008-06-02,15.388,15.388,15.155,15.23,43885,0
2008-06-03,15.139,15.164,14.833,14.907,177776,0
2008-06-04,14.89,14.907,14.501,14.675,407231,0
2008-06-05,14.865,15.172,14.783,15.089,198134,0
2008-06-06,14.974,14.974,14.684,14.758,305731,0
2008-06-09,14.931,14.99,14.153,14.327,1096069,0
2008-06-10,14.062,14.062,13.93,13.971,313676,0
2008-06-11,14.054,14.054,13.863,13.897,180140,0
2008-06-12,13.706,13.88,13.656,13.665,104593,0
2008-06-13,13.88,13.93,13.706,13.888,84746,0
2008-06-16,13.822,13.955,13.756,13.955,63876,0
2008-06-17,14.096,14.17,13.946,14.104,144400,0
2008-06-18,14.03,14.104,13.963,14.037,39533,0
2008-06-19,13.987,14.137,13.872,14.12,78103,0
2008-06-20,13.814,13.822,13.665,13.706,138033,0
2008-06-23,13.822,13.872,13.681,13.831,84106,0
2008-06-24,13.623,13.747,13.441,13.615,73027,0
2008-06-25,13.897,14.17,13.897,14.03,73651,0
2008-06-26,15.023,15.031,13.168,13.176,216578,0
2008-06-27,13.251,13.251,12.762,12.853,141304,0
2008-06-30,12.737,12.961,12.737,12.878,80758,0
2008-07-01,12.679,12.729,12.464,12.638,115592,0
2008-07-02,12.712,12.828,12.613,12.663,133327,0
2008-07-03,12.878,13.027,12.754,13.011,73694,0
2008-07-07,13.11,13.276,12.77,12.911,105847,0
2008-07-08,12.787,12.894,12.522,12.869,100812,0
2008-07-09,12.646,12.671,12.472,12.505,99456,0
2008-07-10,12.845,12.903,12.579,12.629,61911,0
2008-07-11,12.812,12.919,12.588,12.663,78110,0
2008-07-14,12.688,12.721,12.555,12.572,39599,0
2008-07-15,12.323,12.382,11.984,12.165,123855,0
2008-07-16,12.042,12.53,12.042,12.53,98714,0
2008-07-17,12.82,12.862,12.663,12.862,71095,0
2008-07-18,12.679,12.803,12.555,12.646,71853,0
2008-07-21,13.052,13.068,12.845,12.919,56823,0
2008-07-22,12.778,13.036,12.754,12.953,57319,0
2008-07-23,13.068,13.45,12.961,13.416,92822,0
2008-07-24,13.333,13.333,13.043,13.061,41392,0
2008-07-25,13.036,13.168,13.036,13.11,20110,0
2008-07-28,13.043,13.061,12.712,12.729,54927,0
2008-07-29,12.629,12.688,12.489,12.671,69084,0
2008-07-30,12.778,12.878,12.638,12.862,54878,0
2008-07-31,12.604,12.638,12.315,12.538,29840,0
2008-08-01,12.654,12.654,12.448,12.48,19659,0
2008-08-04,12.514,12.579,12.339,12.348,45616,0
2008-08-05,12.373,12.538,12.315,12.48,48464,0
2008-08-06,12.597,12.622,12.357,12.497,60251,0
2008-08-07,12.423,12.448,12.141,12.19,29318,0
2008-08-08,12.431,12.953,12.357,12.845,135395,0
2008-08-11,12.828,12.928,12.721,12.82,63001,0
2008-08-12,12.555,12.721,12.431,12.505,56202,0
2008-08-13,12.53,12.538,12.224,12.431,109241,0
2008-08-14,12.339,12.688,12.339,12.622,56709,0
2008-08-15,12.431,12.489,12.224,12.373,86250,0
2008-08-18,12.158,12.158,11.76,11.801,132120,0
2008-08-19,11.628,11.859,11.545,11.586,132228,0
2008-08-20,11.694,12.008,11.694,11.876,50982,0
2008-08-21,11.859,11.859,11.528,11.653,48711,0
2008-08-22,11.81,11.81,11.71,11.744,220585,0
2008-08-25,11.818,11.818,11.586,11.669,155810,0
2008-08-26,11.586,11.76,11.586,11.76,61936,0
2008-08-27,11.76,12.074,11.76,12.074,65592,0
2008-08-28,12.067,12.19,12,12.149,77830,0
2008-08-29,11.893,12.008,11.851,11.859,33811,0
2008-09-02,11.628,11.644,11.155,11.388,205462,0
2008-09-03,11.089,11.214,11.056,11.114,115562,0
2008-09-04,10.866,10.866,10.476,10.559,87376,0
2008-09-05,10.567,10.716,10.451,10.7,107393,0
2008-09-08,11.305,11.42,11.089,11.305,213195,0
2008-09-09,11.031,11.122,10.716,10.716,79180,0
2008-09-10,10.849,10.974,10.775,10.866,134628,0
2008-09-11,10.559,10.567,10.103,10.451,153902,0
2008-09-12,10.51,10.716,10.435,10.592,34580,0
2008-09-15,9.98,10.17,9.971,9.98,110723,0
2008-09-16,9.731,9.822,9.532,9.797,154774,0
2008-09-17,9.607,9.813,9.548,9.681,259484,0
2008-09-18,9.524,10.228,9.524,10.228,111717,0
2008-09-19,12.82,14.485,9.1758,11.221,270457,0
2008-09-22,11.139,11.214,10.775,10.807,104730,0
2008-09-23,10.75,10.807,10.601,10.684,157668,0
2008-09-24,10.352,10.832,10.352,10.832,86027,0
2008-09-25,10.708,10.874,10.691,10.832,72200,0
2008-09-26,9.938,10.402,9.921,10.079,109472,0
2008-09-29,9.897,9.897,9.1095,9.1095,68798,0
2008-09-30,9.3255,9.648,9.193,9.648,55495,0
2008-10-01,9.764,9.764,9.3169,9.4907,79895,0
2008-10-02,9.2179,9.2756,9.0931,9.1181,34754,0
2008-10-03,9.2179,9.4821,9.1517,9.1594,62891,0
2008-10-06,8.3065,9.1095,8.3065,9.0191,258925,0
2008-10-07,9.267,9.2756,8.5966,8.8117,108437,0
2008-10-08,8.1574,8.6955,8.1574,8.4477,120443,0
2008-10-09,8.6878,8.6878,8.2979,8.489,129171,0
2008-10-10,7.9587,8.2816,7.4535,7.9421,121607,0
2008-10-13,8.1077,9.1017,8.0911,8.9856,77075,0
2008-10-14,9.1181,9.1517,8.5303,8.9029,64059,0
2008-10-15,8.8281,8.8281,8.1826,8.1826,56403,0
2008-10-16,7.8096,8.1326,7.4949,8.0332,181061,0
2008-10-17,8.0995,8.4477,7.9587,8.273,158192,0
2008-10-20,8.3814,8.489,8.2816,8.3892,74136,0
2008-10-21,8.2816,8.3642,8.0332,8.0829,73898,0
2008-10-22,7.6274,7.8676,7.5363,7.586,59621,0
2008-10-23,7.6191,7.6605,7.2878,7.5612,66061,0
2008-10-24,6.6254,6.9731,6.5177,6.9566,163792,0
2008-10-27,6.6999,6.7081,6.2195,6.6087,153218,0
2008-10-28,6.9317,7.4535,6.7081,7.4452,126546,0
2008-10-29,7.2382,7.3872,7.0477,7.3375,86683,0
2008-10-30,7.8676,7.8676,7.3624,7.8179,68882,0
2008-10-31,7.9089,8.2652,7.6605,8.2652,39738,0
2008-11-03,8.2816,8.2816,7.7848,7.9007,51072,0
2008-11-04,8.2153,8.4227,8.116,8.2902,82263,0
2008-11-05,8.1574,8.1574,7.8676,7.9503,241418,0
2008-11-06,7.6274,7.6274,7.3706,7.3955,118327,0
2008-11-07,7.5528,7.851,7.4452,7.5943,26381,0
2008-11-10,7.7185,7.8758,7.644,7.6605,40451,0
2008-11-11,7.3706,7.4535,7.1057,7.1884,123298,0
2008-11-12,7.1637,7.1637,7.0394,7.0643,135955,0
2008-11-13,7.0394,7.0394,6.5093,7.0229,308977,0
2008-11-14,7.0394,7.0394,6.6668,6.7909,333694,0
2008-11-17,6.7413,6.8903,6.675,6.7495,299324,0
2008-11-18,6.617,6.8075,6.3769,6.5093,253481,0
2008-11-19,6.526,6.617,6.4762,6.5342,130431,0
2008-11-20,6.3024,6.8323,6.1698,6.1698,129525,0
2008-11-21,6.526,6.7081,6.0042,6.5093,154410,0
2008-11-24,6.4928,6.6915,6.3852,6.5674,137071,0
2008-11-25,6.5922,6.6419,6.5093,6.617,105310,0
2008-11-26,6.5177,6.7578,6.5093,6.6915,328456,0
2008-11-28,6.7992,6.8158,6.675,6.7413,34607,0
2008-12-01,6.6999,6.8158,6.6005,6.6584,265163,0
2008-12-02,6.6005,6.9649,6.6005,6.8737,99223,0
2008-12-03,6.7495,6.9731,6.2692,6.9317,124013,0
2008-12-04,6.8655,6.9317,6.6584,6.7661,84126,0
2008-12-05,6.7661,6.9317,6.4846,6.9317,73868,0
2008-12-08,7.0643,7.1802,6.8821,7.1305,135020,0
2008-12-09,7.1139,7.1967,6.9566,6.9566,52385,0
2008-12-10,7.3375,7.4618,7.2878,7.4452,66854,0
2008-12-11,7.0311,7.3706,7.0063,7.1637,57733,0
2008-12-12,7.0311,7.1967,6.9566,7.0063,69365,0
2008-12-15,7.321,7.321,7.1222,7.263,116923,0
2008-12-16,7.3044,7.5777,7.3044,7.5777,83221,0
2008-12-17,7.379,7.5777,7.3292,7.5446,113712,0
2008-12-18,7.6274,7.8344,7.5612,7.7682,296495,0
2008-12-19,7.8676,7.8676,7.6936,7.735,20679,0
2008-12-22,7.5363,7.5363,7.3292,7.3955,174400,0
2008-12-23,7.1719,7.3044,7.0643,7.1388,219733,0
2008-12-24,7.1637,7.2547,7.1637,7.2051,18681,0
2008-12-26,7.1553,7.1884,7.0311,7.1884,29614,0
2008-12-29,7.0974,7.1637,7.0808,7.1139,154300,0
2008-12-30,7.2547,7.6357,7.2547,7.6357,112007,0
2008-12-31,7.5363,7.6605,7.5032,7.5777,50402,0
2009-01-02,7.6605,7.9256,7.6191,7.8013,16476,0
2009-01-05,7.8427,7.8427,7.5528,7.7848,86644,0
2009-01-06,7.7185,7.9173,7.6274,7.8676,173690,0
2009-01-07,7.7599,7.7765,7.7185,7.7185,104452,0
2009-01-08,7.7599,7.7599,7.3292,7.5032,41100,0
2009-01-09,7.4204,7.4204,7.2051,7.2382,166094,0
2009-01-12,7.3624,7.3624,7.1719,7.2133,97231,0
2009-01-13,7.2961,7.4286,7.2961,7.4286,66683,0
2009-01-14,7.2961,7.4783,7.2878,7.3872,90247,0
2009-01-15,7.2878,7.2878,7.0394,7.1471,85701,0
2009-01-16,7.2133,7.2547,6.998,7.2216,14605,0
2009-01-20,7.2465,7.2465,6.8241,6.8737,101744,0
2009-01-21,6.9731,7.0394,6.7992,7.0394,76582,0
2009-01-22,6.9566,7.0311,6.8572,7.0229,36975,0
2009-01-23,6.9069,7.0477,6.8986,7.0477,29303,0
2009-01-26,6.94,7.1222,6.94,7.0394,23309,0
2009-01-27,7.089,7.1553,7.0063,7.0145,40512,0
2009-01-28,7.1637,7.2713,7.089,7.1884,79093,0
2009-01-29,7.0725,7.1305,6.9235,6.9814,81709,0
2009-01-30,6.9814,7.0643,6.9566,7.0229,48187,0
2009-02-02,7.0643,7.1471,6.9814,7.1471,176475,0
2009-02-03,7.1471,7.3375,6.9897,7.3375,113243,0
2009-02-04,7.2878,7.4535,7.2796,7.4038,154519,0
2009-02-05,7.2547,7.5446,7.2465,7.4535,30819,0
2009-02-06,7.47,7.7268,7.47,7.7268,29001,0
2009-02-09,7.4866,7.528,7.412,7.4369,56366,0
2009-02-10,7.2878,7.2878,7.1471,7.2713,44382,0
2009-02-11,7.5694,7.5943,7.3955,7.5363,29605,0
2009-02-12,7.056,7.379,7.0477,7.3541,103540,0
2009-02-13,7.4618,7.5694,7.379,7.4949,57856,0
2009-02-17,7.0477,7.1305,6.9731,7.0311,96091,0
2009-02-18,7.0808,7.2878,7.0725,7.263,76191,0
2009-02-19,7.3706,7.3706,7.0394,7.2547,110141,0
2009-02-20,7.1388,7.2465,6.94,7.089,46234,0
2009-02-23,6.9649,7.0394,6.7992,6.8241,114460,0
2009-02-24,6.8241,7.0477,6.7247,7.0477,65161,0
2009-02-25,6.8737,7.1388,6.8737,7.0394,59290,0
2009-02-26,7.0145,7.1057,7.0063,7.0394,58363,0
2009-02-27,7.0229,7.0229,6.9152,6.9152,43969,0
2009-03-02,6.8075,6.8241,6.6999,6.7909,97078,0
2009-03-03,6.8821,7.0063,6.8407,7.0063,69514,0
2009-03-04,7.2133,7.3292,7.089,7.2547,61776,0
2009-03-05,7.2216,7.2961,7.0974,7.2133,68568,0
2009-03-06,7.2216,7.3706,7.2051,7.3292,65861,0
2009-03-09,7.3127,7.3127,7.0063,7.0394,44356,0
2009-03-10,7.1719,7.4038,7.1057,7.3955,204213,0
2009-03-11,7.3292,7.6108,7.2465,7.412,115398,0
2009-03-12,7.3624,7.5114,7.2298,7.4783,48754,0
2009-03-13,7.4535,7.6191,7.4452,7.5363,27909,0
2009-03-16,7.6191,7.6605,7.47,7.5197,52988,0
2009-03-17,7.5777,7.7765,7.5446,7.7765,61973,0
2009-03-18,7.6936,7.8013,7.6274,7.7516,132871,0
2009-03-19,7.7516,7.7516,7.5943,7.6771,40656,0
2009-03-20,7.5943,7.6688,7.586,7.6522,137067,0
2009-03-23,7.8924,8.2153,7.8758,8.199,79958,0
2009-03-24,8.6379,8.6379,7.7102,8.0829,162743,0
2009-03-25,8.116,8.2403,8.0911,8.199,70505,0
2009-03-26,8.199,8.3814,8.1326,8.3728,53070,0
2009-03-27,8.3642,8.3642,8.0497,8.0995,32926,0
2009-03-30,7.8262,7.8262,7.6522,7.7268,25271,0
2009-03-31,7.851,7.9587,7.793,7.9587,38202,0
2009-04-01,7.9256,8.1657,7.9256,8.116,13078,0
2009-04-02,8.3152,8.5716,8.3152,8.464,38530,0
2009-04-03,8.3479,8.4967,8.3229,8.4967,22234,0
2009-04-06,8.3728,8.3978,8.2566,8.3642,22461,0
2009-04-07,8.2816,8.3229,8.1574,8.2403,47070,0
2009-04-08,8.2979,8.2979,8.0911,8.1904,34896,0
2009-04-09,8.2403,8.514,8.2403,8.3728,123726,0
2009-04-13,8.489,8.538,8.4141,8.489,106578,0
2009-04-14,8.4804,8.5303,8.4554,8.5053,83497,0
2009-04-15,8.4391,8.5802,8.3978,8.4804,145741,0
2009-04-16,8.5053,8.8031,8.5053,8.6878,99659,0
2009-04-17,8.4391,8.4804,8.3642,8.4141,58225,0
2009-04-20,8.2902,8.2902,8.0911,8.0995,106870,0
2009-04-21,8.2816,8.514,8.2566,8.514,73956,0
2009-04-22,8.4141,8.563,8.3814,8.4477,87551,0
2009-04-23,8.3728,8.5802,8.3392,8.5716,114149,0
2009-04-24,8.7041,8.7455,8.6129,8.6955,60726,0
2009-04-27,8.2979,8.4141,8.2902,8.3642,95923,0
2009-04-28,8.199,8.3892,8.1904,8.3814,98411,0
2009-04-29,8.7291,9.267,8.538,9.0355,236484,0
2009-04-30,9.739,10.096,9.4993,9.971,493779,0
2009-05-01,9.963,10.352,9.69,9.822,152747,0
2009-05-04,10.468,10.485,10.236,10.369,379630,0
2009-05-05,10.054,10.079,9.781,9.863,185113,0
2009-05-06,10.103,10.145,9.764,9.831,172040,0
2009-05-07,9.938,9.938,9.541,9.64,175394,0
2009-05-08,9.806,10.145,9.698,10.145,294518,0
2009-05-11,9.93,9.93,9.797,9.847,33424,0
2009-05-12,9.806,9.806,9.4744,9.582,100940,0
2009-05-13,9.4744,9.532,9.3995,9.524,108072,0
2009-05-14,9.3918,9.524,9.3746,9.4821,54500,0
2009-05-15,9.632,9.838,9.524,9.598,38453,0
2009-05-18,9.831,10.071,9.69,10.062,32232,0
2009-05-19,10.037,10.046,9.938,9.996,36120,0
2009-05-20,9.98,10.087,9.98,10.029,45257,0
2009-05-21,9.98,9.98,9.855,9.946,52603,0
2009-05-22,9.987,10.137,9.987,10.128,33224,0
2009-05-26,9.938,10.286,9.938,10.22,62678,0
2009-05-27,10.302,10.394,10.186,10.228,55268,0
2009-05-28,10.377,10.667,10.277,10.601,117878,0
2009-05-29,10.716,10.716,10.551,10.675,41993,0
2009-06-01,10.725,10.882,10.659,10.766,94847,0
2009-06-02,10.517,10.634,10.418,10.476,55311,0
2009-06-03,10.559,10.559,10.252,10.319,147433,0
2009-06-04,10.361,10.385,10.22,10.302,31200,0
2009-06-05,10.451,10.46,10.145,10.302,41989,0
2009-06-08,10.103,10.103,9.822,9.996,63868,0
2009-06-09,9.938,9.938,9.739,9.797,69759,0
2009-06-10,9.863,9.897,9.822,9.888,69264,0
2009-06-11,9.946,10.054,9.938,10.029,57417,0
2009-06-12,9.905,9.98,9.789,9.905,51785,0
2009-06-15,9.591,9.598,9.4245,9.516,132158,0
2009-06-16,9.458,9.731,9.3668,9.3918,81418,0
2009-06-17,9.3582,9.3746,9.2343,9.3169,81929,0
2009-06-18,9.3083,9.3832,9.2343,9.3169,69853,0
2009-06-19,9.3746,9.4907,9.3668,9.4907,150212,0
2009-06-22,9.458,9.532,9.3918,9.4408,96195,0
2009-06-23,9.3419,9.4331,9.3255,9.4331,61952,0
2009-06-24,9.747,9.797,9.648,9.756,94637,0
2009-06-25,9.772,9.888,9.665,9.855,77097,0
2009-06-26,9.739,9.855,9.731,9.855,170547,0
2009-06-29,9.781,9.847,9.673,9.714,62124,0
2009-06-30,9.772,9.913,9.764,9.913,141978,0
2009-07-01,10.087,10.228,10.087,10.145,33285,0
2009-07-02,10.087,10.087,9.913,10.021,53740,0
2009-07-06,9.938,10.021,9.905,9.98,61435,0
2009-07-07,10.037,10.037,9.781,9.855,443893,0
2009-07-08,9.822,9.938,9.806,9.913,121688,0
2009-07-09,10.087,10.22,10.029,10.087,59126,0
2009-07-10,10.071,10.087,9.987,10.062,32124,0
2009-07-13,9.855,9.897,9.723,9.863,81057,0
2009-07-14,9.872,9.93,9.863,9.913,52155,0
2009-07-15,10.178,10.286,10.12,10.261,63092,0
2009-07-16,10.153,10.286,10.145,10.22,23034,0
2009-07-17,10.228,10.311,10.211,10.286,7362,0
2009-07-20,10.352,10.501,10.327,10.485,99846,0
2009-07-21,10.426,10.51,10.352,10.485,58145,0
2009-07-22,10.426,10.535,10.402,10.443,46911,0
2009-07-23,10.485,10.675,10.485,10.601,63767,0
2009-07-24,10.535,10.601,10.41,10.542,39606,0
2009-07-27,10.51,10.567,10.41,10.559,38057,0
2009-07-28,10.609,10.725,10.542,10.634,49111,0
2009-07-29,10.517,10.517,10.435,10.517,80301,0
2009-07-30,10.634,10.675,10.625,10.65,17454,0
2009-07-31,10.601,10.7,10.601,10.617,20179,0
2009-08-03,10.691,10.807,10.684,10.807,79634,0
2009-08-04,10.609,10.625,10.517,10.592,49727,0
2009-08-05,10.426,10.468,10.311,10.352,51085,0
2009-08-06,10.775,10.849,10.277,10.336,85143,0
2009-08-07,10.369,10.535,10.361,10.485,59966,0
2009-08-10,10.327,10.402,10.277,10.319,23667,0
2009-08-11,10.336,10.394,10.178,10.228,103474,0
2009-08-12,10.236,10.394,10.236,10.319,45218,0
2009-08-13,9.855,10.535,9.855,10.46,30001,0
2009-08-14,10.526,10.526,10.319,10.344,30898,0
2009-08-17,10.046,10.046,9.963,9.98,60388,0
2009-08-18,10.021,10.062,9.996,10.062,76172,0
2009-08-19,10.012,10.012,9.921,9.971,37898,0
2009-08-20,9.921,9.98,9.872,9.946,55276,0
2009-08-21,9.88,10.079,9.88,9.996,67490,0
2009-08-24,10.137,10.236,10.103,10.103,80655,0
2009-08-25,10.112,10.211,10.046,10.054,115210,0
2009-08-26,9.987,10.005,9.897,9.913,53159,0
2009-08-27,9.855,10.005,9.847,9.98,41621,0
2009-08-28,10.153,10.162,10.054,10.153,152452,0
2009-08-31,10.054,10.096,9.93,10.054,36410,0
2009-09-01,10.261,10.418,10.145,10.17,96848,0
2009-09-02,10.336,10.402,10.286,10.369,69312,0
2009-09-03,10.592,10.601,10.501,10.584,17042,0
2009-09-04,10.634,10.708,10.634,10.667,39886,0
2009-09-08,11.015,11.015,10.783,10.882,72088,0
2009-09-09,10.849,10.874,10.807,10.849,49349,0
2009-09-10,10.981,11.064,10.89,11.064,21285,0
2009-09-11,11.04,11.114,10.981,11.015,69168,0
2009-09-14,10.882,10.965,10.882,10.965,14514,0
2009-09-15,11.106,11.189,11.04,11.189,43214,0
2009-09-16,11.239,11.42,11.23,11.412,50454,0
2009-09-17,11.313,11.437,11.271,11.271,89122,0
2009-09-18,11.354,11.429,11.296,11.363,68775,0
2009-09-21,11.338,11.346,11.263,11.329,14260,0
2009-09-22,11.313,11.445,11.305,11.445,15467,0
2009-09-23,11.313,11.429,11.263,11.305,48184,0
2009-09-24,11.23,11.23,11.056,11.064,41615,0
2009-09-25,11.097,11.205,11.073,11.164,265897,0
2009-09-28,11.089,11.288,11.056,11.239,21959,0
2009-09-29,11.346,11.388,11.305,11.305,22804,0
2009-09-30,11.437,11.553,11.42,11.511,57043,0
2009-10-01,11.486,11.486,11.28,11.28,49954,0
2009-10-02,11.23,11.263,11.097,11.263,26021,0
2009-10-05,11.263,11.388,11.263,11.363,6340,0
2009-10-06,11.454,11.594,11.454,11.569,16340,0
2009-10-07,11.553,11.586,11.47,11.569,11387,0
2009-10-08,11.462,11.52,11.395,11.52,30622,0
2009-10-09,11.395,11.678,11.395,11.635,50725,0
2009-10-12,11.586,11.66,11.52,11.561,28418,0
2009-10-13,11.486,11.536,11.429,11.536,9675,0
2009-10-14,11.744,11.859,11.744,11.834,27768,0
2009-10-15,11.81,11.818,11.719,11.752,11323,0
2009-10-16,11.719,11.719,11.578,11.644,20817,0
2009-10-19,11.685,11.818,11.685,11.785,14585,0
2009-10-20,11.76,11.81,11.678,11.727,34360,0
2009-10-21,11.66,11.793,11.586,11.594,57890,0
2009-10-22,11.536,11.536,11.371,11.511,107451,0
2009-10-23,11.619,11.619,11.354,11.429,52842,0
2009-10-26,11.479,11.594,11.412,11.412,34120,0
2009-10-27,11.47,11.569,11.379,11.429,32361,0
2009-10-28,11.296,11.437,11.073,11.081,88931,0
2009-10-29,11.18,11.354,11.147,11.354,95152,0
2009-10-30,11.214,11.214,10.691,10.791,173697,0
2009-11-02,10.965,11.089,10.882,10.998,70406,0
2009-11-03,10.857,10.94,10.857,10.94,35081,0
2009-11-04,11.106,11.239,11.106,11.122,19368,0
2009-11-05,11.164,11.305,11.164,11.305,33049,0
2009-11-06,11.13,11.271,11.13,11.189,30319,0
2009-11-09,11.354,11.536,11.313,11.536,27411,0
2009-11-10,11.454,11.486,11.388,11.437,45705,0
2009-11-11,11.594,11.702,11.528,11.619,37773,0
2009-11-12,11.569,11.628,11.486,11.536,10646,0
2009-11-13,11.611,11.628,11.545,11.611,20864,0
2009-11-16,12.083,12.273,11.918,11.992,164987,0
2009-11-17,11.735,11.735,11.578,11.594,359007,0
2009-11-18,11.603,11.635,11.561,11.586,144985,0
2009-11-19,11.503,11.561,11.445,11.528,81423,0
2009-11-20,11.959,11.959,11.52,11.594,124788,0
2009-11-23,11.685,11.793,11.611,11.628,90747,0
2009-11-24,11.603,11.669,11.52,11.644,46774,0
2009-11-25,11.685,11.71,11.569,11.594,212099,0
2009-11-27,11.246,11.363,11.139,11.338,39649,0
2009-11-30,11.255,11.346,11.246,11.321,62047,0
2009-12-01,11.495,11.569,11.47,11.536,26821,0
2009-12-02,11.569,11.611,11.52,11.52,34006,0
2009-12-03,11.569,11.594,11.412,11.437,49937,0
2009-12-04,11.619,11.619,11.346,11.486,123052,0
2009-12-07,11.528,11.586,11.503,11.536,29061,0
2009-12-08,11.479,11.486,11.371,11.404,33381,0
2009-12-09,11.404,11.495,11.404,11.486,64635,0
2009-12-10,11.329,11.42,11.329,11.42,38746,0
2009-12-11,11.479,11.536,11.429,11.479,81640,0
2009-12-14,11.503,11.511,11.445,11.495,65217,0
2009-12-15,11.42,11.462,11.404,11.404,50389,0
2009-12-16,11.371,11.42,11.338,11.388,194369,0
2009-12-17,11.296,11.338,11.263,11.329,126524,0
2009-12-18,11.271,11.395,11.271,11.346,89701,0
2009-12-21,11.404,11.561,11.388,11.47,71761,0
2009-12-22,11.495,11.553,11.495,11.511,24073,0
2009-12-23,11.578,11.586,11.545,11.561,23689,0
2009-12-24,11.644,11.702,11.644,11.66,8449,0
2009-12-28,11.719,11.76,11.685,11.752,36846,0
2009-12-29,11.694,11.71,11.619,11.678,18113,0
2009-12-30,11.727,11.744,11.678,11.719,29110,0
2009-12-31,11.868,11.967,11.826,11.843,88407,0
2010-01-04,12.025,12.207,12.017,12.174,113670,0
2010-01-05,12.158,12.199,12.067,12.174,133731,0
2010-01-06,12.215,12.348,12.215,12.315,65469,0
2010-01-07,12.183,12.207,12.108,12.124,63251,0
2010-01-08,12.099,12.149,12.099,12.133,35446,0
2010-01-11,12.257,12.257,12.141,12.174,118961,0
2010-01-12,12.149,12.158,12.025,12.05,64205,0
2010-01-13,12.008,12.108,11.967,12.108,47750,0
2010-01-14,12.141,12.174,12.108,12.133,27814,0
2010-01-15,12.19,12.207,12.091,12.124,50475,0
2010-01-19,11.992,12.141,11.975,12.133,53174,0
2010-01-20,12.042,12.05,11.826,11.95,72927,0
2010-01-21,11.918,11.918,11.76,11.776,78476,0
2010-01-22,11.536,11.594,11.445,11.47,144282,0
2010-01-25,11.52,11.528,11.479,11.503,40621,0
2010-01-26,11.239,11.305,11.122,11.155,48516,0
2010-01-27,11.106,11.114,11.015,11.073,98954,0
2010-01-28,11.23,11.395,11.097,11.122,181576,0
2010-01-29,11.164,11.28,11.056,11.122,31467,0
2010-02-01,11.031,11.189,11.031,11.18,40505,0
2010-02-02,11.089,11.147,10.931,11.097,84056,0
2010-02-03,11.081,11.18,11.056,11.073,88942,0
2010-02-04,10.974,10.981,10.716,10.716,60913,0
2010-02-05,10.592,10.675,10.426,10.675,91281,0
2010-02-08,10.65,10.716,10.567,10.625,38281,0
2010-02-09,10.832,10.89,10.733,10.741,110618,0
2010-02-10,10.824,10.949,10.766,10.824,38579,0
2010-02-11,10.841,11.015,10.841,11.015,45082,0
2010-02-12,10.775,10.899,10.741,10.857,15959,0
2010-02-16,10.857,11.048,10.857,11.006,15827,0
2010-02-17,11.064,11.13,11.056,11.089,17398,0
2010-02-18,11.073,11.214,11.048,11.164,50431,0
2010-02-19,11.081,11.114,10.998,11.056,19439,0
2010-02-22,11.097,11.097,10.998,11.023,25380,0
2010-02-23,11.064,11.097,10.94,11.023,77320,0
2010-02-24,10.965,11.13,10.949,11.048,70964,0
2010-02-25,10.857,10.94,10.75,10.915,83093,0
2010-02-26,10.866,10.949,10.832,10.949,15536,0
2010-03-01,11.073,11.205,11.064,11.13,62692,0
2010-03-02,11.106,11.239,11.106,11.189,18081,0
2010-03-03,11.189,11.305,11.189,11.214,5301,0
2010-03-04,11.097,11.139,11.089,11.13,22194,0
2010-03-05,11.23,11.388,11.23,11.388,56505,0
2010-03-08,11.503,11.503,11.388,11.404,41776,0
2010-03-09,11.462,11.503,11.42,11.42,34477,0
2010-03-10,11.354,11.528,11.354,11.47,27154,0
2010-03-11,11.445,11.479,11.388,11.47,19139,0
2010-03-12,11.42,11.486,11.404,11.47,16749,0
2010-03-15,11.313,11.313,11.155,11.239,57077,0
2010-03-16,11.329,11.395,11.296,11.395,47614,0
2010-03-17,11.545,11.578,11.462,11.545,89957,0
2010-03-18,11.511,11.578,11.495,11.578,75710,0
2010-03-19,11.511,11.578,11.495,11.561,141146,0
2010-03-22,11.454,11.536,11.437,11.503,34363,0
2010-03-23,11.42,11.503,11.395,11.503,25647,0
2010-03-24,11.338,11.454,11.338,11.388,38239,0
2010-03-25,11.445,11.536,11.196,11.412,71021,0
2010-03-26,11.437,11.486,11.429,11.454,87017,0
2010-03-29,11.561,11.561,11.486,11.536,90325,0
2010-03-30,11.594,11.594,11.553,11.594,22168,0
2010-03-31,11.635,11.635,11.536,11.578,36598,0
2010-04-01,11.694,11.834,11.694,11.826,46486,0
2010-04-05,11.768,11.859,11.768,11.834,39614,0
2010-04-06,11.909,11.909,11.859,11.876,54384,0
2010-04-07,11.9,11.934,11.843,11.851,50577,0
2010-04-08,11.793,11.9,11.76,11.876,1243791,0
2010-04-09,11.834,11.918,11.834,11.918,8159,0
2010-04-12,11.909,11.967,11.876,11.9,30961,0
2010-04-13,11.834,11.884,11.735,11.826,62981,0
2010-04-14,11.876,12,11.876,11.975,39980,0
2010-04-15,12.025,12.025,11.925,11.95,113706,0
2010-04-16,11.934,11.934,11.719,11.868,97654,0
2010-04-19,11.603,11.694,11.553,11.694,108591,0
2010-04-20,11.744,11.768,11.71,11.744,35377,0
2010-04-21,11.735,11.768,11.594,11.76,1253204,0
2010-04-22,11.644,11.801,11.644,11.776,56442,0
2010-04-23,11.785,11.876,11.785,11.851,44951,0
2010-04-26,12.025,12.067,11.975,12,72805,0
2010-04-27,12.008,12.033,11.801,11.834,92221,0
2010-04-28,11.893,11.984,11.868,11.925,76079,0
2010-04-29,11.934,12.042,11.934,12.017,50113,0
2010-04-30,12.05,12.05,11.859,11.884,61739,0
2010-05-03,11.843,11.984,11.843,11.959,26742,0
2010-05-04,11.76,11.76,11.486,11.511,76694,0
2010-05-05,11.379,11.42,11.18,11.271,101910,0
2010-05-06,11.164,11.246,10.062,10.758,119596,0
2010-05-07,10.89,11.28,10.89,10.974,215952,0
2010-05-10,11.371,11.486,11.371,11.479,21782,0
2010-05-11,11.221,11.379,11.122,11.28,34941,0
2010-05-12,11.305,11.363,11.263,11.363,10943,0
2010-05-13,11.479,11.479,11.346,11.346,14511,0
2010-05-14,11.288,11.346,11.114,11.189,38633,0
2010-05-17,11.172,11.221,11.031,11.214,16907,0
2010-05-18,11.155,11.18,10.974,10.974,41064,0
2010-05-19,10.775,10.949,10.775,10.849,38836,0
2010-05-20,10.716,10.716,10.369,10.46,29916,0
2010-05-21,10.352,10.576,10.27,10.51,51183,0
2010-05-24,10.526,10.634,10.526,10.576,9534,0
2010-05-25,10.12,10.27,10.12,10.27,101526,0
2010-05-26,10.319,10.435,10.186,10.252,45716,0
2010-05-27,10.517,10.634,10.485,10.634,31566,0
2010-05-28,10.725,10.725,10.526,10.584,98637,0
2010-06-01,10.402,10.542,10.394,10.402,37608,0
2010-06-02,10.435,10.576,10.352,10.576,18716,0
2010-06-03,10.65,10.684,10.517,10.609,38466,0
2010-06-04,10.361,10.501,10.286,10.352,20595,0
2010-06-07,10.261,10.369,10.054,10.096,74714,0
2010-06-08,10.162,10.186,10.037,10.186,55009,0
2010-06-09,10.203,10.327,10.162,10.178,55975,0
2010-06-10,10.435,10.468,10.377,10.468,20859,0
2010-06-11,10.443,10.485,10.377,10.468,48145,0
2010-06-14,10.642,10.65,10.485,10.51,64432,0
2010-06-15,10.642,10.807,10.642,10.807,33461,0
2010-06-16,10.65,10.841,10.617,10.807,44238,0
2010-06-17,10.775,10.775,10.659,10.725,15493,0
2010-06-18,10.65,10.824,10.65,10.708,14639,0
2010-06-21,10.899,11.048,10.775,10.807,97512,0
2010-06-22,10.832,10.931,10.824,10.857,172908,0
2010-06-23,10.89,10.998,10.849,10.981,215200,0
2010-06-24,10.899,10.974,10.89,10.949,83753,0
2010-06-25,10.89,10.998,10.841,10.965,40329,0
2010-06-28,10.965,10.981,10.907,10.981,81495,0
2010-06-29,10.807,10.807,10.7,10.766,105647,0
2010-06-30,10.75,10.89,10.75,10.89,291271,0
2010-07-01,10.807,10.832,10.675,10.8,34126,0
2010-07-02,10.766,10.949,10.766,10.882,42246,0
2010-07-06,11.189,11.379,11.106,11.114,126048,0
2010-07-07,11.164,11.313,11.114,11.313,42395,0
2010-07-08,11.321,11.329,11.196,11.313,51588,0
2010-07-09,11.42,11.42,11.271,11.388,16664,0
2010-07-12,11.329,11.338,11.271,11.313,12691,0
2010-07-13,11.239,11.363,11.239,11.338,34887,0
2010-07-14,11.42,11.42,11.313,11.404,53070,0
2010-07-15,11.354,11.395,11.246,11.395,201433,0
2010-07-16,11.42,11.42,11.164,11.263,176069,0
2010-07-19,11.329,11.429,11.321,11.388,26850,0
2010-07-20,11.313,11.569,11.313,11.569,17408,0
2010-07-21,11.503,11.503,11.363,11.388,21565,0
2010-07-22,11.395,11.619,11.395,11.619,37368,0
2010-07-23,11.611,11.678,11.603,11.628,80949,0
2010-07-26,11.644,11.768,11.611,11.752,13020,0
2010-07-27,11.653,11.727,11.653,11.685,19087,0
2010-07-28,11.694,11.694,11.635,11.653,11061,0
2010-07-29,11.685,11.744,11.635,11.71,11303,0
2010-07-30,11.669,11.744,11.669,11.744,6720,0
2010-08-02,11.975,12.091,11.975,12.091,49439,0
2010-08-03,12.133,12.133,11.984,12.033,24271,0
2010-08-04,11.984,12.183,11.984,12.183,189238,0
2010-08-05,12.124,12.232,12.099,12.232,90554,0
2010-08-06,12.249,12.298,12.174,12.273,59267,0
2010-08-09,12.323,12.522,12.323,12.514,75195,0
2010-08-10,12.373,12.464,12.364,12.464,63566,0
2010-08-11,12.165,12.249,12.165,12.215,69796,0
2010-08-12,12.224,12.265,12.183,12.257,62600,0
2010-08-13,12.298,12.389,12.298,12.389,51463,0
2010-08-16,12.389,12.472,12.389,12.423,65992,0
2010-08-17,12.555,12.604,12.431,12.439,48849,0
2010-08-18,12.439,12.497,12.389,12.489,17141,0
2010-08-19,12.431,12.505,12.398,12.464,56779,0
2010-08-20,12.448,12.538,12.406,12.538,14366,0
2010-08-23,12.514,12.671,12.514,12.53,87074,0
2010-08-24,12.29,12.448,12.29,12.423,51336,0
2010-08-25,12.265,12.357,12.165,12.339,102098,0
2010-08-26,12.29,12.29,12.083,12.174,83389,0
2010-08-27,12.265,12.307,12.133,12.307,24512,0
2010-08-30,12.265,12.423,12.224,12.339,76112,0
2010-08-31,12.24,12.24,12.133,12.149,50133,0
2010-09-01,12.232,12.373,12.224,12.29,47569,0
2010-09-02,12.257,12.339,12.249,12.332,26969,0
2010-09-03,12.423,12.679,12.423,12.555,40999,0
2010-09-07,12.53,12.53,12.423,12.489,48897,0
2010-09-08,12.456,12.638,12.431,12.613,39712,0
2010-09-09,12.663,12.663,12.613,12.622,48300,0
2010-09-10,12.622,12.679,12.613,12.671,22259,0
2010-09-13,12.803,13.043,12.803,13.019,27326,0
2010-09-14,13.052,13.077,12.969,13.027,57375,0
2010-09-15,12.928,13.093,12.928,13.036,4576,0
2010-09-16,12.961,12.961,12.911,12.936,16664,0
2010-09-17,13.019,13.043,12.994,13.036,35203,0
2010-09-20,13.11,13.267,13.11,13.251,64212,0
2010-09-21,13.176,13.259,13.176,13.226,41026,0
2010-09-22,13.11,13.35,13.11,13.35,82431,0
2010-09-23,13.358,13.367,13.259,13.292,32509,0
2010-09-24,13.482,13.499,13.375,13.466,33798,0
2010-09-27,13.474,13.482,13.375,13.433,30396,0
2010-09-28,13.342,13.466,13.234,13.408,41889,0
2010-09-29,13.416,13.74,13.317,13.698,312769,0
2010-09-30,13.913,13.921,13.74,13.855,192705,0
2010-10-01,13.921,13.996,13.831,13.987,96550,0
2010-10-04,13.888,13.963,13.74,13.789,66510,0
2010-10-05,13.946,14.112,13.863,14.104,53446,0
2010-10-06,14.17,14.211,14.145,14.211,66595,0
2010-10-07,14.252,14.352,14.161,14.245,34902,0
2010-10-08,14.153,14.261,14.054,14.261,22050,0
2010-10-11,14.294,14.302,14.137,14.252,34863,0
2010-10-12,13.996,14.137,13.946,14.079,143195,0
2010-10-13,14.062,14.36,14.062,14.319,56480,0
2010-10-14,14.468,14.518,14.377,14.435,61911,0
2010-10-15,14.41,14.476,14.352,14.385,83236,0
2010-10-18,14.161,14.22,14.104,14.145,27036,0
2010-10-19,14.096,14.096,13.632,13.665,178428,0
2010-10-20,13.88,14.551,13.88,14.112,177707,0
2010-10-21,14.17,14.352,14.037,14.062,76136,0
2010-10-22,14.129,14.286,14.03,14.087,104230,0
2010-10-25,14.203,14.385,14.178,14.369,142369,0
2010-10-26,14.245,14.377,14.22,14.327,59420,0
2010-10-27,14.153,14.286,14.096,14.104,53516,0
2010-10-28,14.294,14.344,14.153,14.186,74583,0
2010-10-29,14.178,14.261,14.12,14.178,29557,0
2010-11-01,14.352,14.468,14.352,14.369,53971,0
2010-11-02,14.493,14.493,14.377,14.451,44565,0
2010-11-03,14.402,14.493,14.352,14.444,108749,0
2010-11-04,14.625,14.691,14.526,14.65,56114,0
2010-11-05,14.012,14.766,14.012,14.75,20029,0
2010-11-08,14.684,14.766,14.609,14.659,79323,0
2010-11-09,14.741,14.783,14.601,14.601,36678,0
2010-11-10,14.327,14.642,14.311,14.642,126602,0
2010-11-11,14.584,14.684,14.41,14.65,73676,0
2010-11-12,14.336,14.435,14.12,14.245,43690,0
2010-11-15,14.27,14.294,14.145,14.245,21950,0
2010-11-16,14.294,14.294,13.789,13.839,41998,0
2010-11-17,13.797,14.203,13.797,14.021,114716,0
2010-11-18,14.195,14.286,14.112,14.145,25237,0
2010-11-19,14.22,14.227,14.012,14.079,162991,0
2010-11-22,14.096,14.227,14.096,14.186,42141,0
2010-11-23,14.037,14.037,13.814,13.913,117147,0
2010-11-24,13.93,14.12,13.93,14.112,38991,0
2010-11-26,14.079,14.12,14.012,14.037,13113,0
2010-11-29,13.946,14.112,13.888,13.897,74161,0
2010-11-30,13.872,14.071,13.863,13.98,112608,0
2010-12-01,14.17,14.476,14.17,14.451,52363,0
2010-12-02,14.592,14.709,14.501,14.709,37497,0
2010-12-03,14.609,14.766,14.609,14.725,43332,0
2010-12-06,14.783,14.857,14.7,14.824,66254,0
2010-12-07,14.816,14.94,14.799,14.907,33438,0
2010-12-08,14.849,14.907,14.75,14.833,21803,0
2010-12-09,14.907,14.956,14.857,14.949,14988,0
2010-12-10,14.907,14.981,14.833,14.981,15288,0
2010-12-13,14.89,14.998,14.841,14.998,29920,0
2010-12-14,14.956,15.031,14.956,15.031,17919,0
2010-12-15,15.006,15.155,14.998,15.064,110837,0
2010-12-16,15.023,15.214,15.023,15.139,21494,0
2010-12-17,15.139,15.263,15.13,15.263,16034,0
2010-12-20,15.246,15.263,15.147,15.238,32201,0
2010-12-21,15.321,15.462,15.321,15.445,34793,0
2010-12-22,15.437,15.487,15.354,15.454,18545,0
2010-12-23,15.52,15.52,15.429,15.47,23036,0
2010-12-27,15.454,15.495,15.354,15.404,21887,0
2010-12-28,15.462,15.52,15.346,15.395,22359,0
2010-12-29,15.454,15.653,15.454,15.578,15048,0
2010-12-30,15.635,15.809,15.528,15.777,36882,0
2010-12-31,15.732,15.956,15.732,15.93,42842,0
2011-01-03,16.117,16.339,16.008,16.265,88156,0
2011-01-04,16.232,16.29,16.124,16.207,71075,0
2011-01-05,16.108,16.166,15.959,16.092,96784,0
2011-01-06,16.025,16.332,15.967,16.307,51525,0
2011-01-07,16.141,16.191,15.992,15.992,28882,0
2011-01-10,15.984,15.984,15.702,15.702,51994,0
2011-01-11,16.042,16.199,15.893,15.918,72579,0
2011-01-12,16.033,16.117,15.918,15.925,65599,0
2011-01-13,15.967,15.967,15.76,15.909,56345,0
2011-01-14,15.793,15.909,15.793,15.901,48210,0
2011-01-18,15.942,15.942,15.809,15.859,36943,0
2011-01-19,15.909,15.942,15.727,15.809,23327,0
2011-01-20,15.76,15.76,15.635,15.685,20683,0
2011-01-21,15.727,16.008,15.719,15.893,83429,0
2011-01-24,15.826,16.067,15.826,15.95,54586,0
2011-01-25,15.967,15.967,15.793,15.843,24517,0
2011-01-26,16.025,16.141,16.025,16.133,12813,0
2011-01-27,16.215,16.215,16.124,16.183,16246,0
2011-01-28,16.314,16.314,15.901,15.925,18589,0
2011-01-31,16.076,16.265,15.999,16.205,49634,0
2011-02-01,16.339,16.679,16.339,16.613,136612,0
2011-02-02,16.712,16.737,16.481,16.538,16689,0
2011-02-03,16.497,16.497,16.307,16.414,15930,0
2011-02-04,16.323,16.506,16.323,16.406,22053,0
2011-02-07,16.323,16.597,16.323,16.513,46276,0
2011-02-08,16.547,16.547,16.232,16.29,31457,0
2011-02-09,16.141,16.24,15.702,15.785,48311,0
2011-02-10,15.379,15.445,14.998,15.413,155550,0
2011-02-11,15.031,15.321,14.956,15.23,72098,0
2011-02-14,15.155,15.18,15.064,15.123,56177,0
2011-02-15,15.064,15.073,14.89,14.981,93634,0
2011-02-16,15.006,15.006,14.899,14.949,49586,0
2011-02-18,15.214,15.313,15.205,15.313,51340,0
2011-02-22,14.931,15.098,14.716,14.733,87197,0
2011-02-23,14.691,14.725,14.542,14.725,47706,0
2011-02-24,14.567,14.65,14.526,14.65,40376,0
2011-02-25,14.849,14.89,14.816,14.849,31076,0
2011-02-28,14.833,14.841,14.758,14.816,32922,0
2011-03-01,14.924,15.04,14.841,14.849,77106,0
2011-03-02,14.775,14.89,14.733,14.816,53488,0
2011-03-03,15.073,15.205,14.998,15.189,33769,0
2011-03-04,15.197,15.271,15.147,15.271,51753,0
2011-03-07,15.271,15.271,14.907,14.915,56302,0
2011-03-08,15.098,15.114,14.998,15.04,49458,0
2011-03-09,15.015,15.106,14.949,15.073,53365,0
2011-03-10,14.791,14.89,14.716,14.824,63369,0
2011-03-11,14.741,14.974,14.741,14.974,27047,0
2011-03-14,14.849,14.974,14.849,14.974,31587,0
2011-03-15,14.336,14.493,14.12,14.46,54633,0
2011-03-16,14.426,14.559,14.245,14.245,47807,0
2011-03-17,14.451,14.617,14.444,14.559,33004,0
2011-03-18,14.634,14.857,14.634,14.783,40113,0
2011-03-21,14.949,15.147,14.907,15.13,31415,0
2011-03-22,15.123,15.462,15.023,15.106,131034,0
2011-03-23,15.123,15.288,15.114,15.255,40321,0
2011-03-24,15.313,15.479,15.246,15.329,64464,0
2011-03-25,15.296,15.329,15.23,15.288,24843,0
2011-03-28,15.238,15.238,15.081,15.172,9723,0
2011-03-29,15.238,15.313,15.205,15.313,13283,0
2011-03-30,15.354,15.379,15.338,15.346,6249,0
2011-03-31,15.388,15.474,15.388,15.465,1449,0
2011-04-01,15.561,15.735,15.495,15.702,41273,0
2011-04-04,15.719,16.05,15.719,16.042,53957,0
2011-04-05,15.909,15.975,15.893,15.95,40120,0
2011-04-06,16.158,16.265,16.158,16.166,24826,0
2011-04-07,16.298,16.298,16.124,16.249,27097,0
2011-04-08,16.249,16.273,16.092,16.232,18963,0
2011-04-11,16.166,16.183,16.025,16.033,22408,0
2011-04-12,15.851,15.859,15.719,15.752,19070,0
2011-04-13,15.934,16,15.868,15.967,36270,0
2011-04-14,15.925,15.984,15.884,15.934,13728,0
2011-04-15,15.777,15.851,15.685,15.818,13609,0
2011-04-18,15.603,15.603,15.454,15.512,17678,0
2011-04-19,15.603,15.603,15.445,15.594,2898,0
2011-04-20,15.868,16.008,15.868,15.942,8449,0
2011-04-21,16.108,16.224,16.092,16.199,9816,0
2011-04-25,16.092,16.117,16.033,16.117,10596,0
2011-04-26,16.232,16.273,16.149,16.191,17764,0
2011-04-27,16.323,16.389,16.298,16.389,16784,0
2011-04-28,16.332,16.357,16.232,16.339,26926,0
2011-04-29,16.291,16.369,16.291,16.369,6045,0
2011-05-02,16.332,16.339,16.158,16.158,16701,0
2011-05-03,16.083,16.108,16.05,16.083,36119,0
2011-05-04,16.042,16.117,16.008,16.042,33184,0
2011-05-05,16.083,16.273,16.074,16.092,21667,0
2011-05-06,16.282,16.357,16.232,16.232,7305,0
2011-05-09,16.332,16.423,16.314,16.381,29580,0
2011-05-10,16.513,16.646,16.423,16.597,32870,0
2011-05-11,16.513,16.919,16.464,16.547,69434,0
2011-05-12,16.538,16.638,16.522,16.53,32873,0
2011-05-13,16.431,16.472,16.224,16.232,11663,0
2011-05-16,16.191,16.257,16.108,16.117,12239,0
2011-05-17,16.067,16.067,16.017,16.058,3894,0
2011-05-18,16.124,16.298,15.901,16.257,3891,0
2011-05-19,16.166,16.215,16.133,16.174,9720,0
2011-05-20,16.025,16.133,16.017,16.042,3811,0
2011-05-23,15.859,15.884,15.437,15.635,26670,0
2011-05-24,15.727,15.777,15.678,15.678,6703,0
2011-05-25,15.545,15.685,15.545,15.685,9144,0
2011-05-26,15.743,15.743,15.628,15.719,7377,0
2011-05-27,15.752,15.826,15.752,15.818,13530,0
2011-05-31,16.092,16.183,16.092,16.183,20158,0
2011-06-01,16.282,16.307,16.092,16.092,16235,0
2011-06-02,16.166,16.199,16.133,16.166,44125,0
2011-06-03,16.166,16.273,16.099,16.149,26234,0
2011-06-06,16.141,16.141,16,16.017,6279,0
2011-06-07,16.174,16.232,16.133,16.141,20299,0
2011-06-08,16.033,16.074,16.033,16.058,26714,0
2011-06-09,16.042,16.158,16.042,16.074,26014,0
2011-06-10,15.777,15.909,15.586,15.586,88711,0
2011-06-13,15.479,15.479,15.304,15.379,65074,0
2011-06-14,15.586,15.702,15.586,15.702,21818,0
2011-06-15,15.487,15.487,15.37,15.487,40843,0
2011-06-16,15.346,15.395,15.197,15.288,60587,0
2011-06-17,15.246,15.329,15.246,15.28,22787,0
2011-06-20,15.139,15.246,15.073,15.23,26975,0
2011-06-21,15.246,15.487,15.246,15.429,59749,0
2011-06-22,15.346,15.354,15.271,15.304,8825,0
2011-06-23,15.221,15.221,15.081,15.221,28700,0
2011-06-24,15.164,15.197,15.081,15.197,31422,0
2011-06-27,15.164,15.37,15.164,15.363,21279,0
2011-06-28,15.346,15.487,15.288,15.479,32879,0
2011-06-29,15.495,15.653,15.495,15.653,8754,0
2011-06-30,15.706,15.861,15.706,15.861,10419,0
2011-07-01,15.876,16.008,15.876,15.984,13925,0
2011-07-05,15.95,15.975,15.901,15.975,18506,0
2011-07-06,16,16,15.942,16,15939,0
2011-07-07,16.067,16.067,16,16.067,13422,0
2011-07-08,15.818,15.967,15.818,15.967,20189,0
2011-07-11,15.826,15.95,15.768,15.851,23171,0
2011-07-12,15.644,15.66,15.553,15.619,16376,0
2011-07-13,15.66,15.942,15.66,15.76,17268,0
2011-07-14,15.809,15.818,15.644,15.644,17510,0
2011-07-15,15.785,15.868,15.785,15.785,11004,0
2011-07-18,15.735,15.735,15.553,15.603,33516,0
2011-07-19,15.785,15.893,15.76,15.859,48604,0
2011-07-20,16.092,16.232,16.083,16.133,55729,0
2011-07-21,16.166,16.389,16.158,16.357,54947,0
2011-07-22,16.323,16.447,16.323,16.357,28403,0
2011-07-25,16.257,16.389,16.149,16.357,63576,0
2011-07-26,16.447,16.481,16.389,16.389,25275,0
2011-07-27,16.364,16.364,16.232,16.24,14088,0
2011-07-28,16.332,16.464,16.282,16.314,28884,0
2011-07-29,16.133,16.232,16.108,16.149,118488,0
2011-08-01,16.323,16.406,16.191,16.406,51908,0
2011-08-02,16.257,16.314,16.124,16.124,42132,0
2011-08-03,16.108,16.191,15.992,16.141,36222,0
2011-08-04,15.777,15.777,15.545,15.545,52239,0
2011-08-05,15.288,15.288,14.791,15.147,30448,0
2011-08-08,14.302,14.849,13.996,14.153,100319,0
2011-08-09,14.526,15.172,14.245,14.775,68796,0
2011-08-10,14.625,14.841,14.344,14.435,53200,0
2011-08-11,14.841,15.271,14.791,15.114,24745,0
2011-08-12,15.031,15.031,14.841,14.915,21142,0
2011-08-15,15.28,15.28,15.172,15.255,7180,0
2011-08-16,15.13,15.288,14.981,15.089,39879,0
2011-08-17,15.089,15.147,15.04,15.147,27797,0
2011-08-18,14.882,14.882,14.617,14.716,29413,0
2011-08-19,14.385,15.056,14.385,14.775,64709,0
2011-08-22,14.907,14.907,14.526,14.684,25955,0
2011-08-23,14.882,15.023,14.369,14.841,160649,0
2011-08-24,14.535,14.7,14.535,14.65,22324,0
2011-08-25,14.485,14.501,14.186,14.277,42206,0
2011-08-26,14.294,14.576,14.294,14.551,17015,0
2011-08-29,14.684,14.725,14.526,14.7,30193,0
2011-08-30,14.617,14.857,14.617,14.857,10885,0
2011-08-31,14.914,15.078,14.914,14.983,21750,0
2011-09-01,14.998,15.015,14.899,14.94,39362,0
2011-09-02,14.854,14.854,14.587,14.596,18532,0
2011-09-06,13.963,14.352,13.963,14.352,37012,0
2011-09-07,14.542,14.617,14.501,14.567,53332,0
2011-09-08,14.46,14.501,14.394,14.419,15483,0
2011-09-09,14.41,14.41,13.987,14.054,86642,0
2011-09-12,13.872,14.079,13.632,13.888,163260,0
2011-09-13,13.921,13.963,13.74,13.955,72051,0
2011-09-14,13.955,13.955,13.598,13.814,64168,0
2011-09-15,14.046,14.087,13.921,14.071,24512,0
2011-09-16,14.054,14.211,14.054,14.129,32948,0
2011-09-19,13.747,13.822,13.623,13.781,19562,0
2011-09-20,13.814,13.93,13.715,13.806,40981,0
2011-09-21,13.756,13.789,13.433,13.458,25437,0
2011-09-22,12.919,12.919,12.613,12.803,54577,0
2011-09-23,12.663,12.911,12.663,12.878,24268,0
2011-09-26,12.671,12.762,12.456,12.696,54587,0
2011-09-27,13.002,13.209,13.002,13.036,46473,0
2011-09-28,13.011,13.011,12.663,12.721,23832,0
2011-09-29,12.853,13.036,12.688,12.803,35674,0
2011-09-30,12.789,12.789,12.41,12.436,27279,0
2011-10-03,12.406,12.472,12.199,12.257,49042,0
2011-10-04,12.141,12.53,12.058,12.423,55769,0
2011-10-05,12.29,12.629,12.124,12.629,66242,0
2011-10-06,12.729,12.845,12.604,12.845,72794,0
2011-10-07,12.845,12.903,12.638,12.845,51135,0
2011-10-10,13.061,13.392,13.061,13.251,28994,0
2011-10-11,13.176,13.342,13.135,13.342,15735,0
2011-10-12,13.425,13.656,13.416,13.582,40504,0
2011-10-13,13.425,13.756,13.367,13.715,67128,0
2011-10-14,13.722,13.747,13.69,13.747,21466,0
2011-10-17,13.656,13.731,13.4,13.507,19636,0
2011-10-18,13.35,13.591,13.35,13.591,9242,0
2011-10-19,13.491,13.566,13.408,13.416,10015,0
2011-10-20,13.326,13.326,13.002,13.085,20228,0
2011-10-21,13.209,13.209,12.712,13.068,37311,0
2011-10-24,13.425,13.425,13.251,13.342,43408,0
2011-10-25,13.259,13.267,13.176,13.201,14919,0
2011-10-26,13.301,13.548,13.234,13.548,28054,0
2011-10-27,13.839,14.012,13.623,14.005,17720,0
2011-10-28,13.797,13.987,13.64,13.673,12939,0
2011-10-31,13.511,13.555,13.417,13.451,9841,0
2011-11-01,13.308,13.408,13.201,13.4,31105,0
2011-11-02,13.482,13.64,13.482,13.548,8258,0
2011-11-03,13.474,13.573,13.383,13.516,6806,0
2011-11-04,13.468,13.468,13.348,13.417,7552,0
2011-11-07,13.532,13.548,13.408,13.507,5120,0
2011-11-08,13.541,13.557,13.507,13.532,13388,0
2011-11-09,13.242,13.242,13.085,13.085,8235,0
2011-11-10,13.118,13.118,13.077,13.077,7728,0
2011-11-11,13.151,13.242,13.135,13.159,11017,0
2011-11-14,13.301,13.317,13.061,13.061,15214,0
2011-11-15,13.118,13.184,13.002,13.027,50538,0
2011-11-16,12.828,12.903,12.828,12.853,10747,0
2011-11-17,12.919,12.919,12.671,12.778,15419,0
2011-11-18,12.795,12.795,12.604,12.654,4226,0
2011-11-21,12.456,12.456,12.207,12.257,13833,0
2011-11-22,12.249,12.29,12.199,12.215,7501,0
2011-11-23,12.042,12.042,11.744,11.818,34308,0
2011-11-25,11.727,11.918,11.678,11.752,7863,0
2011-11-28,12.017,12.099,11.975,11.992,9569,0
2011-11-29,12.017,12.074,11.702,11.843,20648,0
2011-11-30,12.332,12.332,12.109,12.212,26940,0
2011-12-01,12.29,12.414,12.265,12.315,26858,0
2011-12-02,12.24,12.323,12.24,12.249,6836,0
2011-12-05,12.357,12.364,12.265,12.265,10617,0
2011-12-06,12.143,12.186,11.988,12.186,32865,0
2011-12-07,12.1,12.169,12.074,12.152,128389,0
2011-12-08,12.066,12.109,11.894,11.911,11593,0
2011-12-09,11.885,12.091,11.885,12.066,7978,0
2011-12-12,11.909,11.909,11.801,11.818,9508,0
2011-12-13,11.943,11.943,11.71,11.735,17781,0
2011-12-14,11.768,11.801,11.635,11.653,6110,0
2011-12-15,11.719,11.719,11.536,11.644,16462,0
2011-12-16,11.73,11.764,11.67,11.67,11723,0
2011-12-19,11.603,11.603,11.42,11.42,16250,0
2011-12-20,11.644,11.756,11.567,11.678,14343,0
2011-12-21,11.635,11.868,11.558,11.799,53422,0
2011-12-22,11.773,12.005,11.773,11.98,17212,0
2011-12-23,12.1,12.143,12.014,12.135,28325,0
2011-12-27,12.109,12.315,12.031,12.315,33262,0
2011-12-28,12.169,12.427,12.083,12.35,59404,0
2011-12-29,12.298,12.367,12.221,12.358,64040,0
2011-12-30,12.341,12.479,12.332,12.47,105019,0
2012-01-03,12.548,12.582,12.401,12.53,19953,0
2012-01-04,12.444,12.548,12.324,12.393,9168,0
2012-01-05,12.332,12.419,12.332,12.393,16916,0
2012-01-06,12.419,12.513,12.384,12.487,21223,0
2012-01-09,12.599,12.608,12.479,12.591,11672,0
2012-01-10,12.754,12.763,12.677,12.685,17650,0
2012-01-11,12.625,12.728,12.608,12.694,25361,0
2012-01-12,12.728,12.728,12.53,12.651,16907,0
2012-01-13,12.625,12.668,12.565,12.625,7929,0
2012-01-17,12.754,12.866,12.616,12.685,38751,0
2012-01-18,12.668,12.78,12.668,12.754,8183,0
2012-01-19,12.866,12.969,12.849,12.909,6050,0
2012-01-20,12.952,13.055,12.78,12.797,46344,0
2012-01-23,12.72,13.038,12.72,13.012,11124,0
2012-01-24,12.943,12.995,12.926,12.926,3905,0
2012-01-25,13.064,13.098,12.969,13.038,18860,0
2012-01-26,13.107,13.21,13.012,13.012,6827,0
2012-01-27,13.012,13.193,13.012,13.038,10637,0
2012-01-30,13.012,13.038,12.909,12.952,20526,0
2012-01-31,13.167,13.296,13.073,13.236,45412,0
2012-02-01,13.339,13.821,13.262,13.787,55904,0
2012-02-02,13.933,14.286,13.907,14.252,64818,0
2012-02-03,14.381,14.501,14.346,14.441,19704,0
2012-02-06,14.277,14.312,14.243,14.312,6544,0
2012-02-07,14.312,14.338,14.243,14.329,49224,0
2012-02-08,14.398,14.544,14.398,14.458,126387,0
2012-02-09,14.544,14.794,14.51,14.716,69384,0
2012-02-10,14.45,15.026,14.295,14.536,107514,0
2012-02-13,14.647,14.863,14.639,14.82,30885,0
2012-02-14,14.725,14.751,14.639,14.665,11745,0
2012-02-15,14.845,14.888,14.725,14.768,20131,0
2012-02-16,14.622,14.785,14.579,14.691,365468,0
2012-02-17,14.63,14.647,14.579,14.63,19379,0
2012-02-21,14.579,14.673,14.553,14.553,17210,0
2012-02-22,14.63,14.682,14.596,14.647,35546,0
2012-02-23,14.579,14.604,14.544,14.587,53040,0
2012-02-24,14.665,14.716,14.639,14.665,32004,0
2012-02-27,14.553,14.587,14.493,14.501,32119,0
2012-02-28,14.622,14.802,14.613,14.682,35403,0
2012-02-29,14.828,14.914,14.656,14.785,55918,0
2012-03-01,14.794,15.25,14.794,15.078,51313,0
2012-03-02,14.992,15.104,14.992,15.052,25483,0
2012-03-05,14.854,14.888,14.794,14.845,17136,0
2012-03-06,14.63,14.708,14.363,14.407,32883,0
2012-03-07,14.518,14.518,14.295,14.493,39469,0
2012-03-08,14.596,14.734,14.596,14.734,35769,0
2012-03-09,14.734,14.863,14.725,14.785,8875,0
2012-03-12,14.647,14.647,14.561,14.587,6506,0
2012-03-13,14.742,14.923,14.742,14.923,45271,0
2012-03-14,14.897,14.975,14.845,14.906,29102,0
2012-03-15,15.009,15.043,14.854,14.992,16696,0
2012-03-16,14.871,14.966,14.871,14.914,7227,0
2012-03-19,14.88,14.931,14.811,14.837,37484,0
2012-03-20,14.665,14.665,14.51,14.579,247630,0
2012-03-21,14.553,14.665,14.553,14.665,52127,0
2012-03-22,14.673,14.759,14.518,14.587,315929,0
2012-03-23,14.613,14.777,14.561,14.751,493166,0
2012-03-26,14.682,14.794,14.682,14.794,15374,0
2012-03-27,14.88,15.018,14.802,14.854,72716,0
2012-03-28,14.811,14.811,14.647,14.691,21549,0
2012-03-29,14.51,14.63,14.312,14.363,97249,0
2012-03-30,14.424,14.484,14.372,14.484,24469,0
2012-04-02,14.363,14.415,14.32,14.389,143237,0
2012-04-03,14.363,14.372,13.968,14.028,50656,0
2012-04-04,13.795,13.804,13.684,13.761,39099,0
2012-04-05,13.804,14.054,13.804,13.942,28671,0
2012-04-09,13.778,13.839,13.744,13.804,13283,0
2012-04-10,13.795,13.839,13.641,13.709,32810,0
2012-04-11,14.011,14.045,13.942,13.976,28001,0
2012-04-12,13.959,14.062,13.959,14.045,96503,0
2012-04-13,14.123,14.157,14.028,14.071,59100,0
2012-04-16,14.036,14.079,13.959,14.028,85671,0
2012-04-17,13.933,14.097,13.873,14.097,28454,0
2012-04-18,13.968,13.968,13.83,13.882,61508,0
2012-04-19,13.864,13.933,13.839,13.839,31573,0
2012-04-20,13.761,13.882,13.761,13.813,36912,0
2012-04-23,13.692,13.692,13.46,13.52,67244,0
2012-04-24,13.563,13.632,13.537,13.598,73798,0
2012-04-25,13.727,13.727,13.675,13.727,19770,0
2012-04-26,13.623,13.847,13.563,13.847,11782,0
2012-04-27,13.735,13.77,13.632,13.752,28157,0
2012-04-30,13.684,13.873,13.675,13.856,91121,0
2012-05-01,13.795,13.925,13.795,13.873,11789,0
2012-05-02,13.623,14.105,13.623,14.011,39998,0
2012-05-03,14.045,14.14,14.019,14.019,17871,0
2012-05-04,14.036,14.062,13.839,13.925,16420,0
2012-05-07,13.761,13.95,13.752,13.916,10048,0
2012-05-08,13.83,13.847,13.744,13.804,7123,0
2012-05-09,13.632,13.727,13.572,13.727,12510,0
2012-05-10,13.83,13.83,13.641,13.701,384739,0
2012-05-11,13.529,13.632,13.52,13.598,4956,0
2012-05-14,13.451,13.468,13.271,13.348,27577,0
2012-05-15,13.778,13.847,13.58,13.735,228574,0
2012-05-16,13.658,13.735,13.271,13.486,235406,0
2012-05-17,13.666,13.701,13.511,13.546,171438,0
2012-05-18,13.503,13.503,13.305,13.322,129014,0
2012-05-21,13.434,13.615,13.434,13.546,51703,0
2012-05-22,13.606,13.675,13.546,13.572,53052,0
2012-05-23,13.425,13.451,13.253,13.408,72205,0
2012-05-24,13.357,13.425,13.314,13.331,56123,0
2012-05-25,13.253,13.253,13.03,13.09,69795,0
2012-05-29,13.425,13.675,13.4,13.606,74170,0
2012-05-30,13.434,13.511,13.417,13.425,83397,0
2012-05-31,13.477,13.511,13.314,13.365,47268,0
2012-06-01,12.995,13.116,12.952,12.978,78260,0
2012-06-04,12.969,12.969,12.754,12.857,62122,0
2012-06-05,12.875,13.012,12.797,12.823,290993,0
2012-06-06,12.995,13.098,12.978,13.09,88257,0
2012-06-07,13.184,13.288,12.806,13.09,128832,0
2012-06-08,12.909,12.952,12.78,12.909,97457,0
2012-06-11,13.064,13.064,12.875,12.9,126603,0
2012-06-12,12.935,13.038,12.866,12.961,133593,0
2012-06-13,12.918,13.021,12.797,12.995,112458,0
2012-06-14,12.47,12.47,12.178,12.289,119717,0
2012-06-15,12.332,12.47,12.289,12.462,57041,0
2012-06-18,12.401,12.522,12.401,12.522,8606,0
2012-06-19,12.539,12.668,12.522,12.616,12491,0
2012-06-20,12.616,12.78,12.591,12.711,50874,0
2012-06-21,12.591,12.616,12.264,12.307,47892,0
2012-06-22,12.419,12.496,12.375,12.479,104831,0
2012-06-25,12.341,12.35,12.246,12.35,52464,0
2012-06-26,12.419,12.582,12.358,12.565,94823,0
2012-06-27,12.703,12.711,12.642,12.677,46753,0
2012-06-28,12.582,12.651,12.487,12.599,43422,0
2012-06-29,12.849,12.969,12.823,12.909,55755,0
2012-07-02,12.926,12.969,12.9,12.952,27916,0
2012-07-03,13.047,13.124,13.047,13.098,21879,0
2012-07-05,13.047,13.09,12.832,13.004,39722,0
2012-07-06,12.875,12.943,12.78,12.9,71446,0
2012-07-09,12.883,12.952,12.849,12.943,62001,0
2012-07-10,12.866,12.987,12.771,12.797,82216,0
2012-07-11,12.84,12.961,12.814,12.883,51156,0
2012-07-12,12.651,12.797,12.651,12.763,36162,0
2012-07-13,12.746,12.84,12.737,12.823,7178,0
2012-07-16,12.711,12.711,12.591,12.625,20451,0
2012-07-17,12.694,12.694,12.582,12.625,47392,0
2012-07-18,12.53,12.659,12.505,12.642,32999,0
2012-07-19,12.703,12.832,12.685,12.685,41071,0
2012-07-20,12.659,12.711,12.616,12.642,16318,0
2012-07-23,12.255,12.401,12.186,12.393,53321,0
2012-07-24,12.384,12.436,12.272,12.341,25869,0
2012-07-25,12.35,12.401,12.307,12.341,30877,0
2012-07-26,12.453,12.479,12.393,12.479,46685,0
2012-07-27,12.711,12.84,12.694,12.823,34901,0
2012-07-30,12.703,12.832,12.703,12.789,50167,0
2012-07-31,12.969,13.021,12.883,12.935,53242,0
2012-08-01,12.969,13.09,12.969,13.09,39042,0
2012-08-02,13.004,13.012,12.857,13.012,24943,0
2012-08-03,13.184,13.339,13.184,13.236,14525,0
2012-08-06,13.167,13.288,13.133,13.184,34817,0
2012-08-07,13.141,13.288,13.141,13.253,8205,0
2012-08-08,13.098,13.245,13.098,13.245,62709,0
2012-08-09,13.21,13.331,13.21,13.331,44346,0
2012-08-10,13.279,13.339,13.193,13.339,16268,0
2012-08-13,13.227,13.305,13.176,13.296,47337,0
2012-08-14,13.374,13.468,13.357,13.365,36280,0
2012-08-15,13.357,13.4,13.357,13.4,4044,0
2012-08-16,13.425,13.443,13.4,13.443,21708,0
2012-08-17,13.374,13.443,13.365,13.434,32849,0
2012-08-20,13.374,13.46,13.357,13.451,14915,0
2012-08-21,13.546,13.563,13.417,13.46,21098,0
2012-08-22,13.4,13.46,13.357,13.451,21192,0
2012-08-23,13.46,13.468,13.348,13.408,19429,0
2012-08-24,13.357,13.555,13.357,13.529,18726,0
2012-08-27,13.494,13.494,13.391,13.425,20060,0
2012-08-28,13.288,13.391,13.279,13.365,25926,0
2012-08-29,13.357,13.4,13.245,13.314,20207,0
2012-08-30,13.288,13.288,13.245,13.262,21512,0
2012-08-31,13.382,13.425,13.382,13.408,31429,0
2012-09-04,13.46,13.46,13.305,13.408,25029,0
2012-09-05,13.245,13.331,13.098,13.314,29562,0
2012-09-06,13.46,13.46,13.339,13.425,22324,0
2012-09-07,13.468,13.598,13.468,13.511,17260,0
2012-09-10,13.52,13.615,13.52,13.537,5056,0
2012-09-11,13.658,13.727,13.632,13.632,11487,0
2012-09-12,13.761,13.77,13.718,13.735,27367,0
2012-09-13,13.752,13.899,13.727,13.899,53365,0
2012-09-14,14.036,14.148,14.036,14.071,15125,0
2012-09-17,14.011,14.166,14.011,14.148,67627,0
2012-09-18,14.062,14.123,14.028,14.114,24798,0
2012-09-19,14.2,14.2,13.985,14.123,31550,0
2012-09-20,13.959,14.157,13.959,14.131,31953,0
2012-09-21,14.226,14.243,14.097,14.097,4706,0
2012-09-24,14.079,14.226,14.062,14.183,16176,0
2012-09-25,14.2,14.217,14.071,14.105,24184,0
2012-09-26,14.071,14.088,14.011,14.036,40910,0
2012-09-27,14.157,14.252,14.131,14.226,6916,0
2012-09-28,14.26,14.295,14.123,14.2,12563,0
2012-10-01,14.252,14.338,14.217,14.338,12152,0
2012-10-02,14.407,14.467,14.346,14.372,18760,0
2012-10-03,14.295,14.32,14.252,14.252,10414,0
2012-10-04,14.286,14.312,14.243,14.269,15803,0
2012-10-05,14.338,14.355,14.252,14.26,7985,0
2012-10-08,14.148,14.148,14.071,14.105,27190,0
2012-10-09,14.028,14.028,13.899,13.942,12782,0
2012-10-10,13.907,13.959,13.813,13.813,19145,0
2012-10-11,13.899,13.916,13.847,13.873,24518,0
2012-10-12,13.821,13.89,13.813,13.882,13094,0
2012-10-15,13.89,13.925,13.856,13.873,25326,0
2012-10-16,13.899,13.925,13.839,13.907,27762,0
2012-10-17,13.821,13.976,13.821,13.976,17519,0
2012-10-18,13.89,13.968,13.873,13.942,6275,0
2012-10-19,13.804,13.804,13.632,13.692,20504,0
2012-10-22,13.684,13.778,13.641,13.778,22007,0
2012-10-23,13.468,13.537,13.382,13.503,35358,0
2012-10-24,13.598,13.606,13.529,13.555,9732,0
2012-10-25,13.606,13.615,13.529,13.555,12688,0
2012-10-26,13.382,13.417,13.322,13.331,14185,0
2012-10-31,13.227,13.305,13.141,13.176,12317,0
2012-11-01,13.167,13.271,13.15,13.193,41886,0
2012-11-02,13.219,13.219,13.038,13.038,25681,0
2012-11-05,13.064,13.124,12.987,13.055,44279,0
2012-11-06,13.124,13.202,13.021,13.064,42022,0
2012-11-07,13.081,13.081,12.823,12.987,38394,0
2012-11-08,12.987,13.116,12.987,13.021,25186,0
2012-11-09,13.141,13.288,13.141,13.271,14852,0
2012-11-12,13.331,13.425,13.305,13.4,20261,0
2012-11-13,13.133,13.236,13.047,13.227,359262,0
2012-11-14,13.167,13.245,12.797,12.857,24835,0
2012-11-15,12.866,12.875,12.608,12.875,13343,0
2012-11-16,12.883,13.004,12.857,12.918,26377,0
2012-11-19,13.03,13.21,12.995,13.055,27280,0
2012-11-20,12.952,13.021,12.918,12.978,67562,0
2012-11-21,12.9,12.9,12.763,12.789,53991,0
2012-11-23,13.176,13.227,13.09,13.202,27796,0
2012-11-26,13.167,13.271,13.167,13.227,23893,0
2012-11-27,13.21,13.322,13.064,13.202,65926,0
2012-11-28,13.15,13.245,13.038,13.245,44722,0
2012-11-29,13.314,13.314,13.21,13.279,72218,0
2012-11-30,13.348,13.434,13.348,13.434,84804,0
2012-12-03,13.443,13.443,13.322,13.365,31257,0
2012-12-04,13.365,13.417,13.331,13.417,26326,0
2012-12-05,13.46,13.58,13.443,13.555,38100,0
2012-12-06,13.546,13.709,13.529,13.709,96547,0
2012-12-07,13.761,13.77,13.684,13.709,36166,0
2012-12-10,13.632,13.632,13.589,13.606,56895,0
2012-12-11,13.684,13.692,13.632,13.675,38008,0
2012-12-12,13.684,13.718,13.615,13.632,6650,0
2012-12-13,13.684,13.752,13.598,13.632,52823,0
2012-12-14,13.606,13.77,13.563,13.752,33432,0
2012-12-17,13.675,13.735,13.606,13.692,30201,0
2012-12-18,13.641,13.77,13.641,13.735,63896,0
2012-12-19,13.735,13.839,13.701,13.813,41122,0
2012-12-20,13.735,13.916,13.701,13.882,26440,0
2012-12-21,13.666,13.701,13.537,13.58,8451,0
2012-12-24,13.598,13.701,13.598,13.692,6939,0
2012-12-26,13.778,14.071,13.632,13.77,21451,0
2012-12-27,13.752,13.933,13.598,13.899,36186,0
2012-12-28,14.166,14.166,13.787,13.976,28482,0
2012-12-31,13.89,14.148,13.882,14.062,20186,0
2013-01-02,14.14,14.277,14.071,14.277,20526,0
2013-01-03,14.14,14.234,14.079,14.209,17224,0
2013-01-04,14.148,14.217,14.071,14.217,25968,0
2013-01-07,14.062,14.157,14.011,14.148,23077,0
2013-01-08,14.123,14.312,14.114,14.269,51413,0
2013-01-09,14.32,14.467,14.131,14.372,42777,0
2013-01-10,14.518,14.544,14.389,14.389,25999,0
2013-01-11,14.346,14.424,14.346,14.389,7606,0
2013-01-14,14.467,14.518,14.441,14.45,15338,0
2013-01-15,14.363,14.363,14.209,14.329,41283,0
2013-01-16,14.252,14.329,14.243,14.303,9923,0
2013-01-17,14.372,14.372,14.209,14.234,25624,0
2013-01-18,14.26,14.26,14.105,14.191,19945,0
2013-01-22,14.157,14.226,14.157,14.2,7518,0
2013-01-23,14.166,14.252,14.131,14.217,33116,0
2013-01-24,14.105,14.2,14.105,14.191,27190,0
2013-01-25,14.105,14.338,14.079,14.14,20977,0
2013-01-28,14.114,14.166,14.079,14.166,13714,0
2013-01-29,14.166,14.389,14.166,14.329,8566,0
2013-01-30,14.295,14.329,14.295,14.32,28355,0
2013-01-31,14.363,14.407,14.338,14.363,4183,0
2013-02-01,14.338,14.484,14.32,14.424,17104,0
2013-02-04,14.415,14.544,14.389,14.432,5577,0
2013-02-05,14.45,14.536,14.432,14.527,14950,0
2013-02-06,14.51,14.57,14.51,14.536,20988,0
2013-02-07,14.587,14.587,14.467,14.51,4508,0
2013-02-08,14.415,14.527,14.415,14.415,7226,0
2013-02-11,14.398,14.441,14.269,14.424,5297,0
2013-02-12,14.484,14.501,14.381,14.407,7252,0
2013-02-13,14.398,14.475,14.389,14.432,2614,0
2013-02-14,14.32,14.45,14.32,14.415,5251,0
2013-02-15,14.381,14.441,14.32,14.32,72328,0
2013-02-19,14.407,14.415,14.295,14.338,22834,0
2013-02-20,14.372,14.372,14.234,14.26,10237,0
2013-02-21,14.166,14.166,14.028,14.123,6963,0
2013-02-22,14.2,14.329,14.174,14.32,35922,0
2013-02-25,14.183,14.303,14.148,14.226,13372,0
2013-02-26,14.226,14.226,14.045,14.062,11890,0
2013-02-27,14.123,14.329,14.123,14.234,16572,0
2013-02-28,14.234,14.372,14.14,14.209,14341,0
2013-03-01,14.2,14.26,14.166,14.26,7667,0
2013-03-04,14.123,14.226,14.123,14.2,18072,0
2013-03-05,14.26,14.286,14.26,14.286,8543,0
2013-03-06,14.303,14.303,14.191,14.243,10225,0
2013-03-07,13.572,14.312,13.572,14.252,9614,0
2013-03-08,14.243,14.303,14.2,14.243,21236,0
2013-03-11,14.226,14.295,14.209,14.295,10229,0
2013-03-12,14.174,14.295,14.174,14.286,11638,0
2013-03-13,14.217,14.286,14.123,14.286,29863,0
2013-03-14,14.2,14.234,14.157,14.157,13623,0
2013-03-15,14.088,14.14,13.959,13.985,2399,0
2013-03-18,13.942,13.976,13.925,13.933,13645,0
2013-03-19,13.942,13.985,13.787,13.925,8881,0
2013-03-20,13.907,13.95,13.89,13.942,1394,0
2013-03-21,13.864,13.864,13.701,13.735,9371,0
2013-03-22,13.795,13.847,13.787,13.795,15593,0
2013-03-25,13.907,13.976,13.856,13.856,15197,0
2013-03-26,14.028,14.028,14.019,14.028,1010,0
2013-03-27,13.993,14.097,13.993,14.088,18632,0
2013-03-28,14.028,14.097,14.028,14.097,1813,0
2013-04-01,14.071,14.105,14.071,14.105,11412,0
2013-04-02,14.14,14.191,14.14,14.183,15625,0
2013-04-03,14.157,14.2,14.131,14.131,3486,0
2013-04-04,14.079,14.226,14.079,14.191,32016,0
2013-04-05,13.976,14.148,13.916,14.14,25350,0
2013-04-08,13.899,14.028,13.864,14.028,25297,0
2013-04-09,13.933,13.968,13.856,13.968,6368,0
2013-04-10,13.933,13.993,13.916,13.95,15975,0
2013-04-11,14.123,14.123,14.036,14.079,8316,0
2013-04-12,13.985,13.985,13.864,13.882,4857,0
2013-04-15,13.856,13.873,13.735,13.77,21356,0
2013-04-16,13.95,13.959,13.907,13.933,10992,0
2013-04-17,13.864,13.864,13.83,13.864,6929,0
2013-04-18,13.925,14.105,13.925,14.019,13510,0
2013-04-19,14.252,14.329,14.252,14.269,19342,0
2013-04-22,14.243,14.243,14.174,14.2,32224,0
2013-04-23,14.209,14.269,14.166,14.243,9698,0
2013-04-24,14.312,14.407,14.303,14.407,32646,0
2013-04-25,14.441,14.484,14.441,14.467,29941,0
2013-04-26,14.32,14.441,14.32,14.424,12569,0
2013-04-29,14.527,14.536,14.424,14.484,27055,0
2013-04-30,14.493,14.613,14.493,14.587,8143,0
2013-05-01,14.475,14.579,14.475,14.475,9748,0
2013-05-02,14.527,14.604,14.527,14.536,5666,0
2013-05-03,14.587,14.622,14.587,14.596,6807,0
2013-05-06,14.527,14.665,14.527,14.622,7286,0
2013-05-07,14.63,14.647,14.596,14.613,15517,0
2013-05-08,14.691,14.716,14.639,14.699,36625,0
2013-05-09,14.604,14.708,14.604,14.639,11310,0
2013-05-10,14.587,14.587,14.579,14.579,19245,0
2013-05-13,14.407,14.45,14.381,14.424,8715,0
2013-05-14,14.277,14.424,14.277,14.407,8975,0
2013-05-15,14.389,14.398,14.303,14.355,22869,0
2013-05-16,14.432,14.467,14.415,14.441,6382,0
2013-05-17,14.432,14.467,14.424,14.432,7875,0
2013-05-20,14.475,14.493,14.458,14.484,9646,0
2013-05-21,14.475,14.527,14.458,14.518,20304,0
2013-05-22,14.604,14.63,14.467,14.493,24230,0
2013-05-23,14.338,14.372,14.183,14.372,19709,0
2013-05-24,14.269,14.295,14.243,14.243,4290,0
2013-05-28,14.346,14.424,14.338,14.389,15338,0
2013-05-29,14.407,14.407,14.303,14.346,6132,0
2013-05-30,14.346,14.346,14.269,14.329,39580,0
2013-05-31,14.363,14.381,14.312,14.338,7568,0
2013-06-03,14.32,14.467,14.243,14.441,16097,0
2013-06-04,14.372,14.407,14.329,14.381,31451,0
2013-06-05,14.346,14.407,14.191,14.191,10806,0
2013-06-06,14.252,14.355,14.252,14.355,21868,0
2013-06-07,14.441,14.501,14.441,14.467,8184,0
2013-06-10,14.389,14.458,14.381,14.45,7926,0
2013-06-11,14.191,14.372,14.191,14.252,6873,0
2013-06-12,14.329,14.329,14.071,14.079,11624,0
2013-06-13,14.002,14.062,13.968,14.062,34924,0
2013-06-14,13.976,13.993,13.89,13.89,16063,0
2013-06-17,13.985,14.045,13.942,13.968,29117,0
2013-06-18,13.976,14.071,13.959,14.028,37799,0
2013-06-19,14.019,14.045,13.882,13.882,16732,0
2013-06-20,13.718,13.718,13.443,13.503,35922,0
2013-06-21,13.615,13.615,13.529,13.555,16847,0
2013-06-24,13.365,13.374,13.21,13.305,59683,0
2013-06-25,13.331,13.555,13.288,13.503,62104,0
2013-06-26,13.511,13.641,13.494,13.589,164830,0
2013-06-27,13.692,13.839,13.675,13.787,107820,0
2013-06-28,13.847,13.993,13.658,13.985,62119,0
2013-07-01,14.054,14.097,14.054,14.097,7108,0
2013-07-02,14.183,14.252,14.045,14.131,22234,0
2013-07-03,13.968,14.045,13.873,14.036,4881,0
2013-07-05,14.123,14.338,14.123,14.26,57794,0
2013-07-08,14.071,14.286,14.071,14.26,41366,0
2013-07-09,14.355,14.355,14.312,14.32,1239,0
2013-07-10,14.381,14.398,14.338,14.346,23077,0
2013-07-11,14.647,14.768,14.596,14.742,21779,0
2013-07-12,14.656,14.699,14.596,14.647,32344,0
2013-07-15,14.734,14.759,14.699,14.699,11404,0
2013-07-16,14.716,14.794,14.647,14.699,21892,0
2013-07-17,14.828,14.871,14.751,14.759,35712,0
2013-07-18,14.673,14.699,14.57,14.622,45139,0
2013-07-19,14.407,14.527,14.407,14.501,40436,0
2013-07-22,14.57,14.802,14.57,14.734,25697,0
2013-07-23,14.923,14.949,14.725,14.897,13729,0
2013-07-24,14.811,14.88,14.802,14.828,24711,0
2013-07-25,14.837,14.863,14.811,14.863,19864,0
2013-07-26,14.811,14.923,14.768,14.863,48898,0
2013-07-29,14.751,14.802,14.725,14.759,30727,0
2013-07-30,14.94,14.949,14.914,14.914,17906,0
2013-07-31,14.665,14.811,14.665,14.811,26833,0
2013-08-01,14.751,14.863,14.716,14.82,12375,0
2013-08-02,14.794,14.94,14.725,14.94,31615,0
2013-08-05,14.975,15.035,14.931,15.035,15145,0
2013-08-06,14.966,15.043,14.845,15.009,29397,0
2013-08-07,14.88,14.88,14.777,14.802,15912,0
2013-08-08,14.854,14.906,14.828,14.871,7748,0
2013-08-09,14.794,14.837,14.734,14.785,9290,0
2013-08-12,14.777,14.871,14.777,14.802,1944,0
2013-08-13,14.94,14.94,14.802,14.828,13623,0
2013-08-14,14.923,14.983,14.811,14.923,9877,0
2013-08-15,14.768,14.794,14.734,14.751,22122,0
2013-08-16,14.828,14.992,14.734,14.94,5810,0
2013-08-19,14.828,14.94,14.777,14.88,16228,0
2013-08-20,14.828,14.88,14.725,14.854,10925,0
2013-08-21,14.811,14.871,14.768,14.82,15148,0
2013-08-22,14.931,14.931,14.768,14.82,5461,0
2013-08-23,14.897,14.983,14.897,14.966,5161,0
2013-08-26,14.992,14.992,14.888,14.914,9877,0
2013-08-27,14.837,15.043,14.802,14.992,40946,0
2013-08-28,15.035,15.129,14.94,14.983,30134,0
2013-08-29,15.069,15.181,15.069,15.147,9754,0
2013-08-30,15.284,15.293,14.854,14.914,10028,0
2013-09-03,15.164,15.164,15,15.147,13967,0
2013-09-04,15.224,15.293,15.224,15.293,2732,0
2013-09-05,15.276,15.319,15.241,15.302,7320,0
2013-09-06,15.362,15.431,15.284,15.319,3169,0
2013-09-09,15.413,15.654,15.413,15.654,25382,0
2013-09-10,15.629,15.629,15.534,15.577,7901,0
2013-09-11,15.474,15.525,15.353,15.525,19963,0
2013-09-12,15.431,15.913,15.422,15.723,63998,0
2013-09-13,15.68,15.826,15.663,15.672,27543,0
2013-09-16,15.749,15.749,15.396,15.482,11550,0
2013-09-17,15.448,15.508,15.431,15.439,6274,0
2013-09-18,15.319,15.62,15.302,15.62,11629,0
2013-09-19,15.586,15.654,15.491,15.654,10665,0
2013-09-20,15.594,15.594,15.491,15.568,2246,0
2013-09-23,15.577,15.611,15.525,15.577,6846,0
2013-09-24,15.568,15.577,15.534,15.551,62589,0
2013-09-25,15.491,15.586,15.491,15.56,1995,0
2013-09-26,15.482,15.482,15.345,15.456,7320,0
2013-09-27,15.379,15.517,15.379,15.448,2154,0
2013-09-30,15.224,15.439,15.224,15.413,11810,0
2013-10-01,15.413,15.551,15.413,15.551,5200,0
2013-10-02,15.586,15.637,15.517,15.637,3021,0
2013-10-03,15.775,15.895,15.732,15.801,17556,0
2013-10-04,15.801,15.973,15.801,15.938,7275,0
2013-10-07,15.749,15.999,15.749,15.947,15622,0
2013-10-08,15.87,16.05,15.87,15.999,21535,0
2013-10-09,15.964,16.042,15.887,15.93,2566,0
2013-10-10,16.05,16.205,16.05,16.205,2789,0
2013-10-11,16.076,16.076,15.938,15.999,2598,0
2013-10-14,15.826,15.973,15.826,15.861,7204,0
2013-10-15,15.887,16.136,15.887,16.076,8965,0
2013-10-16,16.136,16.214,16.136,16.214,987,0
2013-10-17,16.085,16.205,16.085,16.197,2673,0
2013-10-18,16.205,16.532,16.205,16.438,22894,0
2013-10-21,16.343,16.489,15.938,16.386,21801,0
2013-10-22,16.438,16.438,16.231,16.334,10759,0
2013-10-23,16.197,16.222,16.11,16.145,9620,0
2013-10-24,16.24,16.369,16.171,16.222,8947,0
2013-10-25,16.067,16.274,15.981,16.257,13421,0
2013-10-28,16.274,16.403,16.274,16.403,3549,0
2013-10-29,16.369,16.472,16.265,16.472,40846,0
2013-10-30,16.498,16.532,16.438,16.472,1511,0
2013-10-31,16.351,16.412,16.351,16.369,10666,0
2013-11-01,16.308,16.308,16.24,16.265,6449,0
2013-11-04,16.197,16.369,16.188,16.197,5250,0
2013-11-05,16.042,16.042,15.921,15.956,30374,0
2013-11-06,16.033,16.136,16.007,16.093,40785,0
2013-11-07,16.016,16.102,16.007,16.033,5607,0
2013-11-08,15.844,15.973,15.844,15.973,10551,0
2013-11-11,15.904,15.956,15.904,15.93,5574,0
2013-11-12,15.904,15.947,15.844,15.844,13845,0
2013-11-13,15.62,15.74,15.586,15.723,72844,0
2013-11-14,15.672,15.904,15.611,15.887,8887,0
2013-11-15,15.999,16.11,15.999,16.102,13073,0
2013-11-18,16.162,16.265,16.093,16.171,44522,0
2013-11-19,16.214,16.24,16.145,16.145,22698,0
2013-11-20,16.076,16.076,15.999,16.024,7547,0
2013-11-21,15.964,16.05,15.913,15.973,16616,0
2013-11-22,15.947,16.067,15.938,16.059,12758,0
2013-11-25,16.076,16.162,16.076,16.102,27315,0
2013-11-26,16.188,16.214,16.05,16.119,15962,0
2013-11-27,16.145,16.214,16.145,16.214,5584,0
2013-11-29,16.36,16.394,16.351,16.36,19062,0
2013-12-02,16.403,16.446,16.317,16.326,20046,0
2013-12-03,16.351,16.412,16.3,16.377,29031,0
2013-12-04,16.334,16.394,16.291,16.291,5636,0
2013-12-05,16.188,16.231,16.188,16.222,7776,0
2013-12-06,16.308,16.42,16.308,16.386,7293,0
2013-12-09,16.481,16.782,16.481,16.575,18666,0
2013-12-10,16.627,16.627,16.446,16.489,15938,0
2013-12-11,16.481,16.524,16.403,16.403,35231,0
2013-12-12,16.317,16.326,16.102,16.188,8466,0
2013-12-13,16.343,16.343,16.197,16.265,5980,0
2013-12-16,16.222,16.222,16.024,16.033,4895,0
2013-12-17,16.067,16.11,16.033,16.033,2110,0
2013-12-18,16.007,16.274,16.007,16.171,7903,0
2013-12-19,16.136,16.197,16.128,16.179,21536,0
2013-12-20,16.145,16.222,16.119,16.171,9572,0
2013-12-23,16.205,16.265,16.119,16.162,14577,0
2013-12-24,16.326,16.326,16.145,16.3,15128,0
2013-12-26,16.231,16.274,16.067,16.231,14218,0
2013-12-27,16.274,16.291,16.222,16.291,6275,0
2013-12-30,16.231,16.524,16.231,16.455,38055,0
2013-12-31,16.541,16.773,16.506,16.627,11645,0
2014-01-02,16.455,16.463,16.386,16.394,14436,0
2014-01-03,16.334,16.394,16.24,16.377,5002,0
2014-01-06,16.3,16.3,16.05,16.188,4498,0
2014-01-07,16.162,16.343,16.162,16.326,2441,0
2014-01-08,16.438,16.438,16.386,16.394,2673,0
2014-01-09,16.394,16.394,16.369,16.386,4567,0
2014-01-10,16.386,16.386,16.283,16.291,8271,0
2014-01-13,16.36,16.42,15.895,15.895,8076,0
2014-01-14,16.145,16.394,16.145,16.386,5741,0
2014-01-15,16.36,16.394,16.326,16.334,2768,0
2014-01-16,16.248,16.248,16.171,16.214,2560,0
2014-01-17,16.197,16.205,16.179,16.179,2774,0
2014-01-21,16.188,16.3,16.162,16.24,9173,0
2014-01-22,16.343,16.351,16.291,16.334,2942,0
2014-01-23,16.197,16.283,16.188,16.274,10810,0
2014-01-24,16.154,16.205,16.067,16.171,13329,0
2014-01-27,15.956,16.076,15.852,16.016,18429,0
2014-01-28,16.119,16.119,16.042,16.042,18714,0
2014-01-29,15.938,16.016,15.844,15.93,4924,0
2014-01-30,15.938,15.973,15.938,15.973,2831,0
2014-01-31,16.007,16.042,15.981,16.042,7634,0
2014-02-03,15.973,16.119,15.594,15.672,28790,0
2014-02-04,15.723,15.921,15.723,15.913,9462,0
2014-02-05,15.706,15.801,15.586,15.801,4016,0
2014-02-06,15.766,15.895,15.766,15.887,1435,0
2014-02-07,15.964,16.128,15.964,16.093,3398,0
2014-02-10,16.033,16.042,16.033,16.033,632,0
2014-02-11,16.179,16.179,16.136,16.136,626,0
2014-02-12,16.257,16.274,16.188,16.197,1859,0
2014-02-13,16.128,16.326,16.059,16.102,121895,0
2014-02-14,16.188,16.3,16.188,16.3,6275,0
2014-02-18,16.231,16.36,16.231,16.274,22912,0
2014-02-19,16.24,16.635,16.188,16.197,4675,0
2014-02-20,16.205,16.214,16.136,16.136,1940,0
2014-02-21,16.257,16.67,16.179,16.438,49884,0
2014-02-24,16.274,16.274,16.145,16.24,9326,0
2014-02-25,16.136,16.463,16.102,16.11,2250,0
2014-02-26,16.188,16.308,16.188,16.308,1898,0
2014-02-27,16.42,16.42,16.308,16.36,4031,0
2014-02-28,16.308,16.317,16.205,16.274,4899,0
2014-03-03,16.136,16.205,16.024,16.059,7138,0
2014-03-04,16.179,16.231,16.179,16.231,775,0
2014-03-05,16.188,16.248,16.154,16.205,2954,0
2014-03-06,16.36,16.412,16.36,16.369,2661,0
2014-03-07,16.438,16.438,16.36,16.36,1091,0
2014-03-10,16.119,16.24,16.119,16.197,10422,0
2014-03-11,16.283,16.283,16.222,16.222,4883,0
2014-03-12,16.119,16.136,16.119,16.136,1156,0
2014-03-13,16.265,16.265,15.465,16.102,22959,0
2014-03-14,16.136,16.136,15.87,16.059,3486,0
2014-03-17,16.059,16.093,16.059,16.093,232,0
2014-03-18,16.119,16.119,16.119,16.119,120,0
2014-03-19,16.067,16.136,16.05,16.05,34628,0
2014-03-20,15.87,15.93,15.792,15.93,33357,0
2014-03-21,15.87,15.981,15.852,15.921,7912,0
2014-03-24,15.947,15.947,15.887,15.904,2934,0
2014-03-25,15.973,16.033,15.938,16.024,15461,0
2014-03-26,16.145,16.24,16.102,16.154,18243,0
2014-03-27,16.136,16.171,16.136,16.154,6559,0
2014-03-28,16.145,16.154,16.145,16.154,3961,0
2014-03-31,16.188,16.248,16.145,16.248,26045,0
2014-04-01,16.334,16.403,16.257,16.283,8342,0
2014-04-02,16.334,16.498,16.334,16.369,4204,0
2014-04-03,16.351,16.429,16.317,16.386,14110,0
2014-04-04,16.36,16.455,16.36,16.446,34605,0
2014-04-07,16.369,16.386,16.291,16.317,17060,0
2014-04-08,16.394,16.506,16.317,16.489,4854,0
2014-04-09,16.498,16.532,16.42,16.498,26974,0
2014-04-10,16.481,16.481,16.24,16.377,5314,0
2014-04-11,16.317,16.377,16.317,16.343,21621,0
2014-04-14,16.36,16.36,16.265,16.291,5761,0
2014-04-15,16.274,16.334,16.067,16.205,7868,0
2014-04-16,16.24,16.24,16.154,16.231,11427,0
2014-04-17,16.248,16.257,16.248,16.257,1178,0
2014-04-21,16.205,16.248,16.205,16.248,1081,0
2014-04-22,16.291,16.291,16.291,16.291,232,0
2014-04-23,16.248,16.343,16.231,16.334,10173,0
2014-04-24,16.351,16.73,16.3,16.3,12404,0
2014-04-25,16.136,16.334,15.732,16.042,11592,0
2014-04-28,16.171,16.171,16.033,16.067,8370,0
2014-04-29,16.188,16.326,16.154,16.171,7038,0
2014-04-30,16.059,16.283,16.059,16.145,6150,0
2014-05-01,16.033,16.05,16.033,16.05,883,0
2014-05-02,16.059,16.326,16.059,16.308,9626,0
2014-05-05,16.291,16.463,16.291,16.455,15521,0
2014-05-06,16.532,16.644,16.481,16.627,107132,0
2014-05-07,16.601,16.825,16.549,16.799,41903,0
2014-05-08,16.885,17.29,16.782,17.203,35154,0
2014-05-09,17.083,17.083,16.962,16.98,1828,0
2014-05-12,16.902,16.902,16.713,16.756,3674,0
2014-05-13,16.765,16.937,16.567,16.601,25740,0
2014-05-14,16.713,17.117,16.42,16.661,15959,0
2014-05-15,16.515,16.627,16.291,16.308,46171,0
2014-05-16,16.154,16.524,16.11,16.498,3636,0
2014-05-19,16.394,16.403,16.222,16.369,16834,0
2014-05-20,16.61,16.661,16.36,16.377,10172,0
2014-05-21,16.377,16.42,16.377,16.403,3538,0
2014-05-22,16.394,16.515,16.369,16.481,35462,0
2014-05-23,16.532,16.592,16.532,16.584,9771,0
2014-05-27,16.61,16.696,16.446,16.696,7121,0
2014-05-28,16.773,16.842,16.739,16.833,13954,0
2014-05-29,16.799,16.894,16.799,16.894,15161,0
2014-05-30,16.885,17.014,16.885,17.006,1750,0
2014-06-02,16.98,17.066,16.919,17.014,7924,0
2014-06-03,17.023,17.074,17.023,17.049,11226,0
2014-06-04,17.031,17.04,16.988,17.006,6988,0
2014-06-05,16.971,17.014,16.971,16.988,14011,0
2014-06-06,16.954,17.006,16.954,16.997,9841,0
2014-06-09,17.006,17.006,16.997,16.997,5564,0
2014-06-10,17.04,17.16,16.997,17.16,32303,0
2014-06-11,17.006,17.083,17.006,17.083,2307,0
2014-06-12,17.031,17.083,16.885,16.945,13452,0
2014-06-13,16.876,17.152,16.851,16.911,13723,0
2014-06-16,16.945,17.074,16.928,16.997,23197,0
2014-06-17,17.04,17.1,17.04,17.1,7161,0
2014-06-18,17.135,17.203,17.126,17.203,12411,0
2014-06-19,17.152,17.212,17.135,17.212,7885,0
2014-06-20,16.954,17.221,16.928,17.126,7146,0
2014-06-23,16.971,17.126,16.971,17.04,56221,0
2014-06-24,17.04,17.057,16.911,16.911,28633,0
2014-06-25,16.997,17.014,16.997,16.997,15092,0
2014-06-26,17.135,17.16,17.135,17.135,3269,0
2014-06-27,17.109,17.384,17.109,17.367,9923,0
2014-06-30,17.427,17.634,17.427,17.634,15581,0
2014-07-01,17.823,18.107,17.823,18.073,5984,0
2014-07-02,18.03,18.253,18.004,18.081,8366,0
2014-07-03,18.03,18.348,18.03,18.202,1627,0
2014-07-07,18.167,18.305,18.159,18.159,4462,0
2014-07-08,18.073,18.073,18.004,18.004,5461,0
2014-07-09,17.935,17.961,17.909,17.918,3406,0
2014-07-10,17.926,17.987,17.858,17.883,22370,0
2014-07-11,17.901,17.901,17.84,17.858,7827,0
2014-07-14,17.84,17.875,17.789,17.797,56631,0
2014-07-15,17.814,17.858,17.78,17.814,17205,0
2014-07-16,17.814,17.814,17.651,17.763,3697,0
2014-07-17,17.591,17.668,17.513,17.548,42335,0
2014-07-18,17.711,17.814,17.548,17.548,10263,0
2014-07-21,17.522,17.548,17.384,17.505,23273,0
2014-07-22,17.651,17.651,17.608,17.634,4770,0
2014-07-23,17.685,17.685,17.608,17.634,8547,0
2014-07-24,17.771,17.771,17.66,17.677,1975,0
2014-07-25,17.599,17.599,17.479,17.565,7696,0
2014-07-28,17.496,17.522,17.479,17.522,813,0
2014-07-29,17.427,17.427,17.272,17.272,3893,0
2014-07-30,17.212,17.212,16.438,17.16,12462,0
2014-07-31,17.049,17.049,16.79,16.833,20964,0
2014-08-01,16.911,16.937,16.833,16.842,1975,0
2014-08-04,16.945,16.997,16.868,16.962,34227,0
2014-08-05,16.687,16.954,16.575,16.782,24594,0
2014-08-06,16.894,17.255,16.627,16.67,14001,0
2014-08-07,16.696,16.696,16.627,16.627,3485,0
2014-08-08,16.644,16.644,16.532,16.592,9815,0
2014-08-11,16.687,16.765,16.627,16.73,32586,0
2014-08-12,16.722,16.73,16.687,16.73,5462,0
2014-08-13,16.825,16.945,16.825,16.919,2551,0
2014-08-14,16.928,16.928,16.911,16.911,5124,0
2014-08-15,16.954,16.954,16.945,16.945,1684,0
2014-08-18,17.023,17.023,17.023,17.023,259,0
2014-08-19,17.083,17.117,17.014,17.023,2767,0
2014-08-20,17.049,17.152,17.049,17.057,2015,0
2014-08-21,17.04,17.083,16.962,16.997,7891,0
2014-08-22,17.092,17.152,17.092,17.1,9826,0
2014-08-25,17.117,17.341,17.117,17.212,10734,0
2014-08-26,17.203,17.203,17.16,17.169,3089,0
2014-08-27,17.255,17.419,17.255,17.401,7627,0
2014-08-28,17.229,17.384,17.229,17.333,12007,0
2014-08-29,17.384,17.505,17.384,17.419,8101,0
2014-09-02,17.444,17.444,17.221,17.272,48745,0
2014-09-03,17.41,17.41,17.358,17.358,26499,0
2014-09-04,17.341,17.436,17.341,17.436,1394,0
2014-09-05,17.358,17.358,17.238,17.29,11399,0
2014-09-08,17.238,17.246,17.169,17.169,4512,0
2014-09-10,17.1,17.307,17.1,17.272,6857,0
2014-09-11,17.126,17.246,17.109,17.203,6171,0
2014-09-12,17.031,17.16,16.988,17.057,17158,0
2014-09-15,16.997,17.049,16.954,16.954,6441,0
2014-09-16,16.816,16.954,16.79,16.919,12646,0
2014-09-17,16.98,17.006,16.971,16.988,2079,0
2014-09-18,17.023,17.04,16.971,16.98,31839,0
2014-09-19,17.083,17.1,16.945,16.945,34383,0
2014-09-22,16.816,16.816,16.549,16.575,59531,0
2014-09-23,16.592,16.627,16.455,16.567,65402,0
2014-09-24,16.575,16.575,16.532,16.549,19894,0
2014-09-25,16.274,16.334,16.093,16.179,110829,0
2014-09-26,16.222,16.248,16.188,16.205,22534,0
2014-09-29,15.878,16.085,15.878,16.05,15841,0
2014-09-30,15.99,16.248,15.99,16.248,20039,0
2014-10-01,16.128,16.265,16.093,16.136,18995,0
2014-10-02,16.214,16.274,16.162,16.188,7458,0
2014-10-03,16.36,16.472,16.36,16.455,16990,0
2014-10-06,16.481,16.739,16.481,16.592,13292,0
2014-10-07,16.61,16.868,16.601,16.627,3844,0
2014-10-08,16.515,16.515,16.308,16.515,7699,0
2014-10-09,16.412,16.412,16.24,16.274,7792,0
2014-10-10,16.136,16.136,15.938,16.102,4441,0
2014-10-13,16.128,16.136,15.887,15.887,8541,0
2014-10-14,15.818,15.956,15.482,15.801,18320,0
2014-10-15,15.491,16.016,15.491,15.586,9080,0
2014-10-16,15.508,15.517,15.465,15.508,16226,0
2014-10-17,15.499,15.568,15.405,15.456,2735,0
2014-10-20,15.431,15.577,15.388,15.542,9160,0
2014-10-21,15.663,15.689,15.594,15.654,13396,0
2014-10-22,15.766,15.921,15.68,15.68,12311,0
2014-10-23,15.689,15.758,15.663,15.749,8792,0
2014-10-24,15.499,15.56,15.474,15.56,3082,0
2014-10-27,15.474,15.499,15.474,15.474,835,0
2014-10-28,15.611,15.749,15.611,15.74,8421,0
2014-10-29,16.085,16.085,15.887,15.956,5827,0
2014-10-30,15.878,16.059,15.878,15.981,3218,0
2014-10-31,16.05,16.05,16.007,16.024,1507,0
2014-11-03,15.93,16.231,15.93,16.067,4514,0
2014-11-04,16.007,16.024,16.007,16.016,740,0
2014-11-05,15.956,15.964,15.947,15.947,3894,0
2014-11-06,15.921,15.93,15.783,15.783,2702,0
2014-11-07,15.801,15.801,15.783,15.783,928,0
2014-11-10,15.973,16.188,15.973,16.162,5887,0
2014-11-11,16.11,16.119,16.093,16.11,1083,0
2014-11-12,15.913,15.93,15.904,15.904,3120,0
2014-11-13,15.947,16.205,15.913,16.076,5059,0
2014-11-14,15.887,15.99,15.792,15.981,9212,0
2014-11-17,15.826,15.844,15.715,15.801,10311,0
2014-11-18,15.749,15.818,15.629,15.758,17542,0
2014-11-19,15.809,15.87,15.672,15.809,7441,0
2014-11-20,15.904,16.05,15.904,16.042,6684,0
2014-11-21,16.283,16.283,15.938,16.145,8111,0
2014-11-24,16.085,16.222,16.085,16.222,11114,0
2014-11-25,16.171,16.567,15.981,16.093,23628,0
2014-11-26,16.231,16.463,16.119,16.214,5948,0
2014-11-28,16.231,16.326,16.188,16.308,12179,0
2014-12-01,16.016,16.128,15.878,16.024,4873,0
2014-12-02,15.913,16.119,15.913,15.999,3417,0
2014-12-03,16.222,16.334,16.222,16.317,1627,0
2014-12-04,16.136,16.567,16.136,16.343,1936,0
2014-12-05,16.248,16.601,16.154,16.403,15765,0
2014-12-08,16.283,16.438,16.283,16.394,4977,0
2014-12-09,16.214,16.214,16.042,16.205,5914,0
2014-12-10,15.964,16.351,15.904,16.162,12423,0
2014-12-11,16.085,16.394,15.99,16.257,7044,0
2014-12-12,16.128,16.128,15.99,15.99,3137,0
2014-12-16,15.904,16.093,15.629,15.973,16580,0
2014-12-17,15.542,16.403,15.542,16.067,10740,0
2014-12-18,16.033,16.3,16.033,16.076,19449,0
2014-12-19,16.188,16.188,16.076,16.171,9697,0
2014-12-22,16.188,16.248,15.956,16.222,18007,0
2014-12-23,16.145,16.205,16.119,16.205,12910,0
2014-12-24,16.188,16.257,16.119,16.257,38931,0
2014-12-26,16.39,16.39,16.03,16.29,5036,0
2014-12-29,16.52,16.52,15.95,16.19,19484,0
2014-12-30,16.13,16.2,16.09,16.15,8300,0
2014-12-31,16.16,16.35,16.03,16.35,19296,0
2015-01-02,16.22,16.22,16,16.06,10396,0
2015-01-05,15.96,16,15.91,15.96,10719,0
2015-01-06,15.94,15.98,15.55,15.71,10445,0
2015-01-07,15.8,15.8,15.66,15.72,8819,0
2015-01-08,15.9,16.14,15.9,16.05,16038,0
2015-01-09,15.95,16.08,15.8,15.81,9074,0
2015-01-12,15.87,15.9,15.82,15.85,17926,0
2015-01-13,15.97,16.1,15.9,15.9,10549,0
2015-01-14,15.79,15.79,15.7,15.72,12718,0
2015-01-15,15.94,16.07,15.94,16.02,3399,0
2015-01-16,16,16.05,15.89,16.03,3491,0
2015-01-20,16.05,16.06,15.91,16.02,14558,0
2015-01-21,16.16,16.25,16.12,16.17,50413,0
2015-01-22,16.2,16.44,16.2,16.37,17196,0
2015-01-23,16.6,16.78,16.6,16.76,18890,0
2015-01-26,16.76,16.76,16.61,16.61,2810,0
2015-01-27,16.57,16.67,16.57,16.67,911,0
2015-01-28,16.64,16.74,16.54,16.56,4540,0
2015-01-29,16.39,16.45,16.29,16.45,4705,0
2015-01-30,16.21,16.21,16.06,16.11,5537,0
2015-02-02,16.21,16.59,16.21,16.53,5557,0
2015-02-03,16.49,16.64,16.49,16.6,4997,0
2015-02-04,16.6,16.63,16.53,16.53,2966,0
2015-02-05,16.48,16.59,16.47,16.59,4860,0
2015-02-06,16.4,16.4,16.34,16.34,4488,0
2015-02-09,16.31,16.44,16.31,16.32,5140,0
2015-02-11,16.04,16.56,16.04,16.33,8964,0
2015-02-12,16.46,16.62,16.46,16.61,8540,0
2015-02-13,16.6,16.6,16.59,16.59,1000,0
2015-02-17,16.46,16.5,16.42,16.43,5209,0
2015-02-18,16.38,16.38,16.36,16.36,1608,0
2015-02-19,16.36,16.36,16.15,16.15,10588,0
2015-02-20,16.17,16.23,16.17,16.23,1514,0
2015-02-23,16.25,16.26,16.19,16.21,15064,0
2015-02-24,16.27,16.49,16.23,16.49,29436,0
2015-02-25,16.49,16.72,16.49,16.72,14933,0
2015-02-26,16.65,16.76,16.65,16.75,2450,0
2015-02-27,16.67,16.88,16.67,16.87,1098,0
2015-03-02,16.75,16.79,16.7,16.79,4800,0
2015-03-03,16.75,16.87,16.75,16.87,5300,0
2015-03-04,16.79,16.88,16.75,16.77,3700,0
2015-03-05,16.78,16.8,16.78,16.8,200,0
2015-03-06,16.78,16.78,16.64,16.64,5900,0
2015-03-09,16.68,16.96,16.68,16.79,4900,0
2015-03-10,16.54,16.6,16.54,16.6,500,0
2015-03-11,16.73,16.76,16.73,16.74,900,0
2015-03-12,16.85,16.88,16.85,16.85,900,0
2015-03-13,16.73,16.83,16.58,16.76,4800,0
2015-03-16,16.67,16.99,16.67,16.95,6500,0
2015-03-17,16.96,16.98,16.71,16.98,5800,0
2015-03-18,17,17.17,16.84,17.07,3800,0
2015-03-19,17.05,17.1,16.9,16.9,2500,0
2015-03-20,17.17,17.17,17.08,17.14,5300,0
2015-03-23,17.16,17.46,17.16,17.38,7800,0
2015-03-24,17.36,17.55,17.27,17.49,15600,0
2015-03-25,17.39,17.39,17.21,17.31,3300,0
2015-03-26,17.25,17.25,16.93,17.03,28400,0
2015-03-27,16.91,16.99,16.63,16.73,20800,0
2015-03-30,16.89,16.9,16.72,16.72,2500,0
2015-03-31,16.72,16.81,16.72,16.81,3280,0
2015-04-01,16.82,16.82,16.7,16.7,9000,0
2015-04-02,16.86,17.03,16.86,17.03,1700,0
2015-04-06,17.16,17.23,17.14,17.14,7400,0
2015-04-07,17.07,17.16,17,17.06,6855,0
2015-04-08,17.25,17.25,16.99,17.12,30700,0
2015-04-09,17.12,17.12,17.07,17.12,4319,0
2015-04-10,17.02,17.28,16.97,17.13,12400,0
2015-04-13,17.07,17.08,17.07,17.08,800,0
2015-04-14,17.02,17.12,17.02,17.06,4900,0
2015-04-15,16.82,16.93,16.82,16.92,2646,0
2015-04-16,16.96,17.17,16.96,17.16,7904,0
2015-04-17,16.94,16.94,16.88,16.91,2100,0
2015-04-20,16.96,17,16.96,17,2749,0
2015-04-21,17.04,17.13,17.03,17.12,7102,0
2015-04-22,17.16,17.29,17.06,17.17,4450,0
2015-04-23,17.47,17.64,17.47,17.64,10800,0
2015-04-24,17.98,18.07,17.94,18.01,11798,0
2015-04-27,18.12,18.28,18.05,18.11,19200,0
2015-04-28,18.11,18.13,18.03,18.03,18200,0
2015-04-29,17.87,17.9,17.84,17.85,1500,0
2015-04-30,17.8,17.8,17.61,17.66,7300,0
2015-05-01,17.66,17.79,17.66,17.79,3000,0
2015-05-04,17.79,17.86,17.79,17.83,5600,0
2015-05-05,17.8,17.82,17.71,17.73,6000,0
2015-05-06,17.8,17.81,17.71,17.73,1500,0
2015-05-07,17.54,17.65,17.5,17.61,8643,0
2015-05-08,17.6,17.78,17.6,17.76,4400,0
2015-05-11,17.6,18.23,17.55,18.23,9100,0
2015-05-12,17.87,18.08,17.55,17.9,13891,0
2015-05-13,17.99,18.04,17.88,17.98,3400,0
2015-05-14,17.88,17.96,17.82,17.89,6800,0
2015-05-15,17.79,17.89,17.65,17.89,3380,0
2015-05-18,17.81,17.91,17.6,17.61,3617,0
2015-05-19,17.85,17.98,17.82,17.92,9300,0
2015-05-20,17.9,17.9,17.8,17.81,4900,0
2015-05-21,17.78,17.79,17.68,17.68,7800,0
2015-05-22,17.79,17.8,17.74,17.77,3600,0
2015-05-26,17.86,17.86,17.72,17.78,4373,0
2015-05-27,17.9,17.9,17.85,17.85,400,0
2015-05-28,17.89,17.89,17.78,17.79,2884,0
2015-05-29,17.78,17.78,17.77,17.77,600,0
2015-06-01,17.71,18.16,17.71,18.13,26120,0
2015-06-02,18.09,18.4,18.09,18.09,1900,0
2015-06-03,18.12,18.12,18.06,18.06,5100,0
2015-06-04,17.76,17.85,17.67,17.67,3400,0
2015-06-05,17.44,17.44,17.15,17.24,4500,0
2015-06-08,17.41,17.45,17.26,17.26,4300,0
2015-06-09,17.22,17.22,17,17.06,4054,0
2015-06-10,17.25,17.76,17.25,17.64,10674,0
2015-06-11,17.55,17.69,17.43,17.47,4146,0
2015-06-12,17.41,17.5,17.41,17.48,2000,0
2015-06-15,17.48,17.5,17.47,17.48,900,0
2015-06-16,17.36,17.66,17.28,17.62,9900,0
2015-06-17,17.49,17.6,17.2,17.26,6900,0
2015-06-18,17.5,17.53,17.37,17.38,2500,0
2015-06-19,17.32,18.25,17.3,17.87,28400,0
2015-06-22,17.94,18.11,17.93,17.97,3200,0
2015-06-23,18.05,18.12,18.01,18.01,8226,0
2015-06-24,18.05,18.05,17.82,17.82,5400,0
2015-06-25,18.06,18.45,18.06,18.07,1600,0
2015-06-26,17.87,17.91,17.69,17.91,5200,0
2015-06-29,17.55,17.75,17.52,17.56,5400,0
2015-06-30,17.75,17.82,17.67,17.79,4562,0
2015-07-01,17.95,18.05,17.95,18.03,14200,0
2015-07-02,18.08,18.08,17.94,17.94,2900,0
2015-07-06,17.94,17.99,17.91,17.92,9600,0
2015-07-07,17.8,17.8,17.57,17.57,7000,0
2015-07-08,17.3,17.42,17.1,17.25,9600,0
2015-07-09,17.25,17.26,16.9,16.91,14100,0
2015-07-10,17.21,17.32,16.92,16.95,4500,0
2015-07-13,17.09,17.09,17.06,17.07,2300,0
2015-07-14,16.98,16.98,16.96,16.96,1000,0
2015-07-15,17.05,17.29,17.05,17.27,9147,0
2015-07-16,17.19,17.4,17.16,17.4,8000,0
2015-07-17,17.32,17.32,17.09,17.26,4200,0
2015-07-20,17.19,17.19,17.06,17.14,3100,0
2015-07-21,17.2,17.2,17.09,17.1,8200,0
2015-07-22,16.95,16.99,16.84,16.85,3900,0
2015-07-23,16.74,16.74,16.61,16.61,400,0
2015-07-24,16.33,16.36,15.92,16,13200,0
2015-07-27,15.35,15.64,15.35,15.64,24000,0
2015-07-28,15.68,15.68,15.58,15.59,1000,0
2015-07-29,15.61,15.66,15.12,15.61,24400,0
2015-07-30,15.71,15.73,15.5,15.63,7900,0
2015-07-31,15.7,15.83,15.7,15.76,2900,0
2015-08-03,15.6,15.6,15.46,15.47,8241,0
2015-08-04,15.54,15.6,15.49,15.55,2200,0
2015-08-05,15.5,15.6,15.5,15.6,700,0
2015-08-06,15.4,15.52,15.36,15.45,1600,0
2015-08-07,15.36,15.4,15.29,15.38,12600,0
2015-08-10,15.58,15.58,15.47,15.55,3100,0
2015-08-11,15.3,15.3,15.02,15.16,11048,0
2015-08-12,15.05,15.1,15.01,15.05,7100,0
2015-08-13,15.01,15.25,15.01,15.18,6800,0
2015-08-14,15.21,15.22,15.18,15.18,800,0
2015-08-17,15.04,15.09,15.01,15.08,8900,0
2015-08-18,14.99,15,14.72,14.93,7400,0
2015-08-19,14.7,14.7,14.09,14.63,5600,0
2015-08-20,14.52,14.52,14.22,14.37,4800,0
2015-08-21,14.14,14.18,13.94,14.11,3600,0
2015-08-24,13.39,13.49,12.95,13.24,19822,0
2015-08-25,13.78,14.4,13.78,13.85,12400,0
2015-08-26,14.11,14.16,13.01,14.15,17800,0
2015-08-27,14.47,14.84,14.47,14.75,6500,0
2015-08-28,14.66,14.76,14.66,14.67,13300,0
2015-08-31,14.72,14.72,14.72,14.72,500,0
2015-09-01,14.41,14.62,14.21,14.57,12000,0
2015-09-02,14.85,14.94,14.61,14.65,3800,0
2015-09-03,14.65,14.65,14.65,14.65,100,0
2015-09-04,14.54,14.73,14.54,14.73,800,0
2015-09-08,14.95,14.95,14.81,14.89,4700,0
2015-09-09,15.27,15.43,14.99,15.08,5700,0
2015-09-10,15.06,15.29,15.06,15.1,3553,0
2015-09-11,15.32,15.32,15.19,15.23,1300,0
2015-09-14,15.17,15.2,15.15,15.19,2100,0
2015-09-15,15.19,15.24,15.19,15.24,1800,0
2015-09-16,15.26,15.47,15.26,15.38,12000,0
2015-09-17,15.4,15.69,15.4,15.65,1612,0
2015-09-18,15.35,15.4,15.2,15.39,4600,0
2015-09-21,15.19,15.31,15.19,15.25,5000,0
2015-09-22,15.07,15.11,14.92,15.11,11100,0
2015-09-23,15,15.07,14.96,15.07,4300,0
2015-09-24,14.83,14.83,14.63,14.64,1010,0
2015-09-25,14.72,14.79,14.65,14.74,5700,0
2015-09-28,14.68,14.68,14.27,14.27,2625,0
2015-09-29,14.36,14.36,14.14,14.23,4700,0
2015-09-30,14.65,14.65,14.45,14.47,19400,0
2015-10-01,14.58,14.66,14.57,14.65,7200,0
2015-10-02,14.85,14.85,14.85,14.85,1000,0
2015-10-05,15.08,15.16,15.08,15.16,1114,0
2015-10-06,15.1,15.21,15.1,15.2,11100,0
2015-10-07,15.43,15.65,15.43,15.65,7000,0
2015-10-08,15.45,15.48,15.41,15.41,24600,0
2015-10-09,15.39,15.57,15.39,15.53,1100,0
2015-10-12,15.51,15.55,15.44,15.48,3326,0
2015-10-13,15.3,15.32,15.26,15.26,31100,0
2015-10-14,15.32,15.32,15.31,15.31,2100,0
2015-10-15,15.51,15.55,15.51,15.55,3200,0
2015-10-16,15.42,15.48,15.42,15.46,1900,0
2015-10-19,15.37,15.41,15.3,15.41,7323,0
2015-10-21,15.32,15.32,15.26,15.27,600,0
2015-10-22,15.38,15.46,15.38,15.44,2900,0
2015-10-23,15.49,15.6,15.49,15.58,3000,0
2015-10-26,15.59,15.6,15.56,15.57,4000,0
2015-10-27,15.52,15.52,15.52,15.52,300,0
2015-10-28,15.44,15.44,15.23,15.23,1900,0
2015-10-29,15.14,15.19,15.14,15.19,1900,0
2015-10-30,15.18,15.36,15.18,15.35,9500,0
2015-11-02,15.44,15.55,15.44,15.54,2174,0
2015-11-03,15.6,15.75,15.6,15.75,3900,0
2015-11-04,15.95,16.02,15.95,15.96,5553,0
2015-11-06,15.58,15.58,15.38,15.53,3600,0
2015-11-09,15.34,15.34,15.25,15.28,1377,0
2015-11-10,15.11,15.11,15.04,15.09,17800,0
2015-11-11,14.99,14.99,14.62,14.83,47000,0
2015-11-12,14.8,14.85,14.8,14.85,5800,0
2015-11-13,14.69,14.69,14.69,14.69,400,0
2015-11-16,14.7,14.8,14.7,14.78,11900,0
2015-11-17,14.87,14.98,14.86,14.91,15000,0
2015-11-18,14.8,15.01,14.8,14.97,4500,0
2015-11-19,15.1,15.31,15.09,15.31,8900,0
2015-11-20,15.26,15.33,15.26,15.3,1800,0
2015-11-23,15.4,15.4,15.27,15.31,4800,0
2015-11-24,15.08,15.1,14.98,15.07,1500,0
2015-11-25,15,15,14.9,14.9,8300,0
2015-11-27,14.81,14.89,14.67,14.89,1500,0
2015-11-30,14.75,14.93,14.75,14.89,3900,0
2015-12-01,15.09,15.15,15.07,15.07,1710,0
2015-12-02,15,15.1,15,15.1,1059,0
2015-12-03,15.09,15.09,14.95,14.99,1383,0
2015-12-04,14.98,15.03,14.96,15.03,18400,0
2015-12-07,15.05,15.11,15.04,15.05,9000,0
2015-12-08,14.89,15.03,14.85,15,37236,0
2015-12-09,15.1,15.14,14.94,15.12,6000,0
2015-12-10,14.99,15.09,14.9,14.92,3200,0
2015-12-11,14.76,14.77,14.37,14.5,4700,0
2015-12-14,14.58,14.66,14.22,14.39,6758,0
2015-12-15,14.47,14.47,14.39,14.39,700,0
2015-12-16,14.52,14.75,14.52,14.55,5600,0
2015-12-17,14.61,14.68,14.61,14.62,2700,0
2015-12-18,14.63,14.7,14.63,14.63,1900,0
2015-12-21,14.7,14.7,14.57,14.64,4800,0
2015-12-22,14.65,14.82,14.59,14.8,13706,0
2015-12-23,14.77,14.9,14.77,14.86,5800,0
2015-12-24,14.8,14.8,14.794,14.8,1005,0
2015-12-28,14.841,14.94,14.8,14.8,1125,0
2015-12-29,14.71,14.71,14.69,14.71,900,0
2015-12-30,14.63,14.63,14.2,14.5,6705,0
2015-12-31,14.56,14.7065,14.53,14.63,8861,0
2016-01-04,14.53,14.53,14.11,14.44,13358,0
2016-01-05,14.53,14.91,14.49,14.73,5539,0
2016-01-06,14.37,14.37,14.23,14.23,1329,0
2016-01-07,14.0092,14.0092,13.8,13.88,9956,0
2016-01-08,13.89,13.89,13.75,13.77,1646,0
2016-01-11,13.93,13.93,13.7625,13.77,3618,0
2016-01-12,13.9,13.9,13.62,13.62,5770,0
2016-01-13,13.61,13.6466,13.4001,13.55,19600,0
2016-01-14,13.41,13.5,13.41,13.495,10560,0
2016-01-15,13.11,13.28,13.05,13.23,7178,0
2016-01-19,13.6,13.66,13.25,13.37,6500,0
2016-01-20,13.23,13.51,13.23,13.4,19279,0
2016-01-21,13.53,13.65,13.53,13.61,11293,0
2016-01-22,13.91,13.99,13.77,13.77,12946,0
2016-01-25,13.82,13.85,13.48,13.84,3000,0
2016-01-26,13.94,14.1248,13.92,13.99,2220,0
2016-01-27,13.98,14.0033,13.8322,13.9989,2632,0
2016-01-28,14.09,14.23,14.02,14.18,2112,0
2016-01-29,14.51,14.66,14.48,14.48,1212,0
2016-02-01,14.38,14.579,14.38,14.579,300,0
2016-02-02,14.39,14.4,14.39,14.4,1906,0
2016-02-03,14.56,14.56,14.37,14.5589,4985,0
2016-02-04,14.66,14.66,14.48,14.48,8255,0
2016-02-05,14.29,14.32,14.2499,14.3,6616,0
2016-02-08,14.11,14.22,14.11,14.19,909,0
2016-02-09,14.0999,14.12,13.97,14.12,20850,0
2016-02-10,14.39,14.43,14.33,14.33,11938,0
2016-02-11,14.08,14.11,14.08,14.11,940,0
2016-02-16,14.28,14.53,14.28,14.49,1644,0
2016-02-17,14.83,15.02,14.83,14.96,2101,0
2016-02-18,14.96,14.96,14.78,14.79,17593,0
2016-02-19,14.77,14.77,14.77,14.77,100,0
2016-02-22,14.84,14.84,14.77,14.77,5603,0
2016-02-23,14.72,14.77,14.69,14.7,7650,0
2016-02-24,14.61,14.65,14.61,14.65,700,0
2016-02-25,14.78,14.78,14.78,14.78,100,0
2016-02-26,14.83,14.83,14.804,14.804,264,0
2016-02-29,14.91,14.91,14.82,14.82,1238,0
2016-03-01,15.02,15.15,15.02,15.1499,1806,0
2016-03-03,15.25,15.25,15.2499,15.2499,2844,0
2016-03-04,15.2,15.2868,15.2,15.24,10393,0
2016-03-07,15.15,15.15,15.0701,15.0701,4704,0
2016-03-10,15.12,15.126,15.12,15.126,2001,0
2016-03-11,15.2,15.3699,15.2,15.32,1575,0
2016-03-14,15.39,15.39,15.39,15.39,254,0
2016-03-15,15.14,15.14,15.03,15.09,1550,0
2016-03-16,15.06,15.36,15.06,15.31,8647,0
2016-03-17,15.41,15.51,15.41,15.47,9013,0
2016-03-18,15.55,15.6689,15.54,15.54,5764,0
2016-03-21,15.56,15.6,15.56,15.56,401,0
2016-03-22,15.53,15.555,15.51,15.51,2048,0
2016-03-23,15.38,15.42,15.37,15.42,2851,0
2016-03-24,15.36,15.36,15.36,15.36,1001,0
2016-03-28,15.45,15.45,15.45,15.45,149,0
2016-03-29,15.34,15.34,15.17,15.29,13898,0
2016-03-30,15.43,15.62,15.43,15.62,4502,0
2016-03-31,15.62,15.62,15.54,15.54,453,0
2016-04-01,15.4,15.45,15.4,15.41,5371,0
2016-04-04,15.49,15.49,15.21,15.28,12161,0
2016-04-05,15.13,15.1492,15.11,15.11,21667,0
2016-04-06,14.99,15.12,14.79,15.12,5785,0
2016-04-07,15.11,15.11,14.93,14.93,3638,0
2016-04-08,15.13,15.23,15.13,15.19,1016,0
2016-04-11,15.31,15.31,15.31,15.31,350,0
2016-04-12,15.33,15.46,15.33,15.46,744,0
2016-04-13,15.45,15.5628,15.45,15.5308,2282,0
2016-04-14,15.56,15.56,15.56,15.56,723,0
2016-04-18,15.58,15.58,15.55,15.55,1145,0
2016-04-19,15.52,15.62,15.52,15.52,21982,0
2016-04-20,15.34,15.34,15.1645,15.1645,153927,0
2016-04-21,15.26,15.29,15.2,15.23,1897,0
2016-04-22,15.32,15.32,15.22,15.22,9500,0
2016-04-25,15.16,15.26,15.16,15.26,9320,0
2016-04-26,15.34,15.34,15.3,15.325,1015,0
2016-04-27,15.26,15.31,15.2032,15.29,4022,0
2016-04-28,15.19,15.23,15.09,15.22,10875,0
2016-04-29,15.01,15.06,14.96,15.01,3592,0
2016-05-02,15.03,15.07,14.96,15.05,3205,0
2016-05-03,14.84,14.84,14.73,14.8,2938,0
2016-05-04,14.67,14.75,14.58,14.58,4036,0
2016-05-05,14.63,14.63,14.56,14.56,2273,0
2016-05-06,14.673,14.72,14.41,14.48,6349,0
2016-05-09,14.46,14.46,14.46,14.46,143,0
2016-05-10,14.42,14.53,14.42,14.51,2327,0
2016-05-11,14.45,14.4501,14.36,14.36,3000,0
2016-05-12,14.41,14.41,14.18,14.22,6381,0
2016-05-13,14.02,14.02,13.93,13.93,6600,0
2016-05-16,14.06,14.07,14.05,14.05,15700,0
2016-05-17,14.11,14.11,13.9571,13.9571,1630,0
2016-05-18,14.01,14.1199,14.01,14.1,4967,0
2016-05-20,14.05,14.09,14.01,14.01,4000,0
2016-05-23,14.31,14.33,14.2199,14.3,4167,0
2016-05-24,14.3,14.3,14.29,14.29,1182,0
2016-05-25,14.35,14.45,14.35,14.45,1789,0
2016-05-26,14.45,14.45,14.41,14.44,934,0
2016-05-27,14.45,14.5,14.4298,14.5,5408,0
2016-05-31,14.62,14.74,14.62,14.73,1150,0
2016-06-01,14.82,14.86,14.82,14.86,1858,0
2016-06-02,14.86,14.89,14.7,14.79,1200,0
2016-06-06,14.9,15.04,14.9,14.95,3189,0
2016-06-07,15.04,15.2292,15.04,15.21,2957,0
2016-06-08,15.24,15.3,15.24,15.3,12000,0
2016-06-09,15.14,15.29,15.14,15.177,2865,0
2016-06-10,15.05,15.08,15.05,15.08,200,0
2016-06-13,14.94,15.025,14.92,15.02,5593,0
2016-06-14,15.11,15.11,15.04,15.08,6200,0
2016-06-15,15.21,15.26,15.21,15.26,3640,0
2016-06-16,14.97,15.02,14.91,15.02,5206,0
2016-06-17,15.09,15.09,14.98,15.03,1501,0
2016-06-21,15.24,15.24,15.2,15.2,2108,0
2016-06-23,15.35,15.35,15.247,15.2492,411,0
2016-06-24,14.78,14.8211,14.7,14.8,1716,0
2016-06-27,14.4099,14.69,14.38,14.69,1883,0
2016-06-28,14.87,15.03,14.87,15,35566,0
2016-06-29,15.15,15.25,15.15,15.15,1900,0
2016-06-30,15.25,15.28,15.23,15.25,27562,0
2016-07-01,15.31,15.4671,15.31,15.3888,18511,0
2016-07-05,15.32,15.32,14.97,15,10063,0
2016-07-06,14.91,15.03,14.9,15.03,11096,0
2016-07-07,15.03,15.22,15.03,15.15,6716,0
2016-07-08,15.14,15.24,15.14,15.1899,1668,0
2016-07-11,15.35,15.49,15.22,15.25,9369,0
2016-07-12,15.38,15.53,15.38,15.53,4326,0
2016-07-13,15.53,15.53,15.44,15.44,600,0
2016-07-14,15.56,15.64,15.52,15.59,4710,0
2016-07-15,15.66,15.75,15.66,15.7351,1412,0
2016-07-18,15.86,16.02,15.86,16.02,3739,0
2016-07-19,15.98,15.98,15.87,15.88,3951,0
2016-07-20,15.89,15.98,15.89,15.96,2640,0
2016-07-21,15.98,16.1111,15.98,16.09,4902,0
2016-07-22,16.1696,16.1696,15.91,16.02,7497,0
2016-07-25,15.96,16.0035,15.825,16,11560,0
2016-07-26,16.2347,16.2347,16.12,16.15,4263,0
2016-07-27,16.18,16.3206,16.16,16.17,23403,0
2016-07-28,16.25,16.29,16.23,16.23,1851,0
2016-07-29,16.23,16.265,16.23,16.2625,3817,0
2016-08-01,16.46,16.5,16.46,16.495,22354,0
2016-08-02,16.68,16.68,16.11,16.3899,9256,0
2016-08-03,16.29,16.45,16.26,16.45,8494,0
2016-08-04,16.4,16.55,16.4,16.5,16831,0
2016-08-05,16.67,16.77,16.67,16.75,13047,0
2016-08-08,16.9,16.9,16.8258,16.84,4858,0
2016-08-09,16.81,16.97,16.81,16.97,21487,0
2016-08-10,17.06,17.06,16.98,17.02,6024,0
2016-08-11,16.94,16.98,16.89,16.98,3210,0
2016-08-12,16.94,16.94,16.89,16.92,6811,0
2016-08-15,16.97,17.08,16.9057,16.92,28192,0
2016-08-16,16.76,16.96,16.76,16.96,14049,0
2016-08-17,16.95,17.02,16.83,16.99,32602,0
2016-08-18,16.99,17.01,16.93,17,8909,0
2016-08-19,16.75,16.8301,16.7,16.83,4688,0
2016-08-22,16.74,16.74,16.571,16.6108,5631,0
2016-08-23,16.78,16.8,16.71,16.78,4999,0
2016-08-24,16.82,16.95,16.73,16.85,7423,0
2016-08-25,17.02,17.08,17.01,17.01,8451,0
2016-08-26,17.03,17.11,16.83,17,7834,0
2016-08-29,17.1,17.1,17.08,17.08,1528,0
2016-08-30,16.98,16.98,16.95,16.98,800,0
2016-08-31,16.98,16.98,16.9,16.96,4940,0
2016-09-01,16.89,17.02,16.89,16.97,5599,0
2016-09-02,16.89,17.11,16.89,17.11,2368,0
2016-09-06,17.22,17.54,17.22,17.54,6421,0
2016-09-07,17.61,17.635,17.52,17.52,5122,0
2016-09-08,17.54,17.54,17.4,17.4,3061,0
2016-09-09,17.23,17.23,16.97,17,17469,0
2016-09-12,16.79,16.91,16.74,16.91,3411,0
2016-09-13,16.6,16.68,16.6,16.6511,7409,0
2016-09-14,16.77,16.79,16.6763,16.6763,1372,0
2016-09-15,16.88,16.93,16.7713,16.87,9320,0
2016-09-16,16.92,16.93,16.81,16.89,3798,0
2016-09-19,17.26,17.35,17.15,17.15,12910,0
2016-09-20,17.24,17.266,17.11,17.2,28818,0
2016-09-21,17.25,17.5,17.25,17.5,13399,0
2016-09-22,17.44,17.6089,17.44,17.53,9048,0
2016-09-23,17.46,17.51,17.46,17.47,9198,0
2016-09-26,17.35,17.42,17.32,17.3519,19576,0
2016-09-27,17.28,17.38,17.28,17.34,4128,0
2016-09-28,17.45,17.54,17.45,17.54,1256,0
2016-09-29,17.52,17.52,17.3,17.3008,7550,0
2016-09-30,17.27,17.38,17.27,17.31,11971,0
2016-10-03,17.36,17.37,17.12,17.2,14442,0
2016-10-04,17.35,17.44,17.26,17.27,16489,0
2016-10-05,17.36,17.43,17.36,17.43,3525,0
2016-10-06,17.36,17.4,17.33,17.345,7375,0
2016-10-07,17.42,17.46,17.32,17.35,2857,0
2016-10-10,17.28,17.49,17.28,17.43,19745,0
2016-10-11,17.19,17.19,16.86,16.9,15267,0
2016-10-12,16.82,17.02,16.82,16.93,71798,0
2016-10-13,16.71,16.81,16.61,16.81,18152,0
2016-10-14,16.83,16.9,16.71,16.79,64779,0
2016-10-17,16.71,16.73,16.68,16.71,18623,0
2016-10-18,16.95,16.95,16.93,16.94,3098,0
2016-10-19,17.01,17.04,17.01,17.04,2601,0
2016-10-20,17.01,17.115,17.01,17.08,10571,0
2016-10-21,16.98,16.99,16.96,16.99,3306,0
2016-10-24,17.01,17.0835,17.01,17.06,3686,0
2016-10-25,17.16,17.16,17.14,17.1599,3602,0
2016-10-26,17.05,17.05,17.02,17.05,1705,0
2016-10-27,16.97,16.97,16.84,16.84,4961,0
2016-10-28,16.86,16.92,16.81,16.91,6294,0
2016-10-31,16.9,16.94,16.9,16.93,1742,0
2016-11-01,16.89,16.89,16.759,16.8399,55306,0
2016-11-02,16.79,16.79,16.651,16.651,2229,0
2016-11-03,16.37,16.58,16.2224,16.3301,6870,0
2016-11-04,16.26,16.26,16.21,16.22,2850,0
2016-11-07,16.41,16.5699,16.41,16.55,3787,0
2016-11-08,16.54,16.61,16.32,16.54,13743,0
2016-11-09,16.33,16.33,16.05,16.08,17797,0
2016-11-10,16.08,16.08,15.8101,15.82,41008,0
2016-11-11,15.8,15.82,15.59,15.76,9802,0
2016-11-14,15.58,15.71,15.5,15.61,5601,0
2016-11-15,15.68,15.85,15.68,15.81,4269,0
2016-11-16,15.69,15.88,15.69,15.74,6941,0
2016-11-17,15.82,15.95,15.82,15.88,5894,0
2016-11-18,15.83,15.84,15.77,15.8,4920,0
2016-11-21,15.9,15.915,15.86,15.88,9244,0
2016-11-22,16.07,16.1,15.94,16.02,13580,0
2016-11-23,15.96,16.07,15.96,16.03,17481,0
2016-11-25,16.06,16.06,15.68,15.96,7391,0
2016-11-28,16.05,16.14,16.02,16.13,4051,0
2016-11-29,16.13,16.22,16,16.05,19652,0
2016-11-30,16.05,16.08,15.96,16.04,46708,0
2016-12-01,16.03,16.03,15.8601,16.03,12045,0
2016-12-02,15.95,16.02,15.95,15.99,3897,0
2016-12-05,15.89,16.01,15.89,15.99,6867,0
2016-12-06,16.06,16.62,16.06,16.16,8217,0
2016-12-07,16.23,16.3401,16.23,16.3002,2444,0
2016-12-08,16.46,16.5209,16.46,16.48,3602,0
2016-12-09,16.45,16.46,16.45,16.46,202,0
2016-12-12,16.39,16.39,16.29,16.29,2407,0
2016-12-13,16.33,16.4099,16.33,16.39,1951,0
2016-12-14,16.26,16.3,16.1625,16.18,10668,0
2016-12-15,16.27,16.29,16.22,16.23,3571,0
2016-12-16,16.17,16.17,16.1101,16.16,1948,0
2016-12-19,16.121,16.29,16.121,16.2,41027,0
2016-12-20,16.14,16.24,16.095,16.24,66571,0
2016-12-21,16.18,16.18,16.04,16.16,11745,0
2016-12-22,16.02,16.16,16.02,16.12,16307,0
2016-12-23,16.06,16.09,16.01,16.02,18209,0
2016-12-27,16,16.09,15.945,16.04,29404,0
2016-12-28,15.99,15.99,15.93,15.9499,8461,0
2016-12-29,15.8801,16.13,15.8801,16.13,16547,0
2016-12-30,16.07,16.1501,16.052,16.1,26229,0
2017-01-03,16.26,16.26,16.16,16.22,6274,0
2017-01-04,16.29,16.42,16.29,16.38,3385,0
2017-01-05,16.54,16.6,16.47,16.47,7892,0
2017-01-06,16.48,16.49,16.33,16.33,4905,0
2017-01-10,16.37,16.5,16.37,16.48,5503,0
2017-01-11,16.44,16.49,16.44,16.44,6779,0
2017-01-12,16.41,16.5558,16.41,16.54,8777,0
2017-01-13,16.53,16.5376,16.51,16.53,1365,0
2017-01-17,16.52,16.53,16.501,16.501,2173,0
2017-01-18,16.45,16.45,16.4107,16.4199,3039,0
2017-01-19,16.39,16.4,16.39,16.4,2180,0
2017-01-20,16.49,16.56,16.48,16.54,3726,0
2017-01-23,16.66,16.78,16.66,16.78,6468,0
2017-01-24,16.8801,16.96,16.8801,16.94,1717,0
2017-01-25,16.9899,17.04,16.951,17.04,5838,0
2017-01-26,16.95,17.06,16.93,16.97,8341,0
2017-01-27,16.94,16.94,16.9,16.9,5529,0
2017-01-30,16.9,16.9,16.79,16.8,10726,0
2017-01-31,16.7,16.85,16.5401,16.69,29799,0
2017-02-01,16.86,16.86,16.53,16.64,45818,0
2017-02-02,16.62,16.63,16.59,16.59,1200,0
2017-02-03,16.86,16.88,16.75,16.8693,6306,0
2017-02-06,16.85,16.98,16.85,16.97,4035,0
2017-02-07,17.18,17.18,17.05,17.09,14251,0
2017-02-08,17.22,17.23,17.19,17.2201,6598,0
2017-02-09,17.23,17.31,17.23,17.29,12646,0
2017-02-10,17.38,17.57,17.38,17.53,15234,0
2017-02-13,17.55,17.59,17.55,17.59,2297,0
2017-02-14,17.75,17.75,17.62,17.67,360,0
2017-02-15,17.89,17.89,17.825,17.84,1056,0
2017-02-16,17.68,17.72,17.68,17.71,1444,0
2017-02-17,17.53,17.75,17.53,17.72,12186,0
2017-02-21,17.67,17.67,17.4802,17.56,20590,0
2017-02-22,17.4662,17.52,17.4662,17.5,3451,0
2017-02-23,17.5999,17.5999,17.47,17.47,6280,0
2017-02-24,17.4,17.46,17.4,17.4,1438,0
2017-02-27,17.4,17.4,17.36,17.39,5826,0
2017-02-28,17.38,17.381,17.37,17.381,2449,0
2017-03-01,17.48,17.62,17.4,17.6,75622,0
2017-03-02,17.38,17.49,17.33,17.35,15016,0
2017-03-03,17.42,17.54,17.26,17.54,5646,0
2017-03-06,17.42,17.53,17.27,17.3,25287,0
2017-03-07,17.44,17.44,17.34,17.41,6440,0
2017-03-08,17.34,17.3905,16.7913,17.27,5957,0
2017-03-09,17.12,17.12,16.81,16.81,2159,0
2017-03-10,16.97,17.16,16.95,17.16,18694,0
2017-03-13,17.15,17.27,17.15,17.26,7380,0
2017-03-14,17.35,17.35,17.19,17.23,2427,0
2017-03-15,17.25,17.51,17.25,17.47,22679,0
2017-03-16,17.59,17.59,17.47,17.53,40774,0
2017-03-17,17.53,17.72,17.53,17.7,45339,0
2017-03-20,17.75,17.82,17.75,17.82,23599,0
2017-03-21,17.87,17.9,17.83,17.83,11402,0
2017-03-22,17.7677,17.98,17.7,17.98,25958,0
2017-03-23,17.92,18.0025,17.91,17.93,6925,0
2017-03-24,17.99,18.04,17.99,18.04,4119,0
2017-03-27,17.98,18.12,17.98,18,1593,0
2017-03-28,17.99,18.19,17.99,18.19,6988,0
2017-03-29,18.12,18.38,18.0937,18.35,19564,0
2017-03-30,18.33,18.35,18.29,18.29,7604,0
2017-03-31,18.21,18.286,18.18,18.24,10536,0
2017-04-03,18.23,18.5699,18.23,18.52,15656,0
2017-04-04,18.43,18.55,18.43,18.45,4849,0
2017-04-05,18.58,18.785,18.56,18.71,9305,0
2017-04-06,18.74,18.74,18.61,18.62,3463,0
2017-04-07,18.59,18.64,18.59,18.625,2100,0
2017-04-10,18.55,18.5812,18.55,18.55,1822,0
2017-04-11,18.55,18.5595,18.45,18.52,3371,0
2017-04-12,18.57,18.62,18.536,18.54,8397,0
2017-04-13,18.54,18.7,18.5,18.5,8251,0
2017-04-17,18.45,18.62,18.45,18.49,2830,0
2017-04-18,18.36,18.42,18.2901,18.32,3583,0
2017-04-19,18.29,18.29,18.16,18.16,2283,0
2017-04-20,18.34,18.34,18.16,18.27,8440,0
2017-04-21,18.269,18.34,18.26,18.2908,27960,0
2017-04-24,18.44,18.55,18.44,18.46,9641,0
2017-04-25,18.61,18.74,18.61,18.66,105060,0
2017-04-26,18.67,18.74,18.67,18.71,786,0
2017-04-27,18.72,18.74,18.72,18.74,2935,0
2017-04-28,18.78,18.79,18.78,18.79,350,0
2017-05-01,18.74,18.98,18.74,18.98,2109,0
2017-05-02,19.01,19.25,19.01,19.24,3727,0
2017-05-03,19.22,19.2471,19.18,19.18,2061,0
2017-05-04,19.2,19.23,19.2,19.23,4682,0
2017-05-05,19.09,19.12,19.09,19.1,1138,0
2017-05-08,19.12,19.1799,19.12,19.15,1432,0
2017-05-09,19.14,19.2818,19.14,19.22,5049,0
2017-05-10,19.2699,19.2699,19.2107,19.2107,536,0
2017-05-11,19.22,19.24,19.22,19.2311,65767,0
2017-05-12,19.2401,19.2693,19.24,19.25,1971,0
2017-05-15,19.39,19.44,19.39,19.41,1626,0
2017-05-16,19.41,19.41,19.32,19.33,6138,0
2017-05-17,19.19,19.2,19.12,19.12,3335,0
2017-05-18,18.98,19.1,18.97,19.08,3490,0
2017-05-19,19.11,19.4,19.11,19.4,300,0
2017-05-22,19.3,19.33,19.3,19.33,915,0
2017-05-23,19.35,19.3642,19.25,19.25,1318,0
2017-05-24,19.33,19.368,19.2899,19.2899,4306,0
2017-05-25,19.44,19.44,19.37,19.4,1117,0
2017-05-26,19.41,19.41,19.41,19.41,830,0
2017-05-30,19.41,19.5,19.33,19.5,4512,0
2017-05-31,19.29,19.29,19.29,19.29,100,0
2017-06-01,19.4506,19.4506,19.39,19.39,4312,0
2017-06-02,19.46,19.47,19.38,19.47,36460,0
2017-06-05,19.53,19.61,19.53,19.61,1997,0
2017-06-06,19.55,19.55,19.5,19.5,701,0
2017-06-07,19.5,19.5823,19.5,19.5823,637,0
2017-06-09,19.54,19.54,19.4001,19.4001,3641,0
2017-06-12,19.24,19.255,19.23,19.23,3178,0
2017-06-13,19.31,19.34,19.13,19.25,8827,0
2017-06-14,19.27,19.27,19.26,19.26,10190,0
2017-06-15,18.97,19,18.95,19,12719,0
2017-06-16,19.11,19.18,19.11,19.12,11432,0
2017-06-19,19.36,19.47,19.36,19.46,5303,0
2017-06-20,19.51,19.51,19.48,19.48,2536,0
2017-06-21,19.41,19.58,19.41,19.58,1409,0
2017-06-22,19.57,19.62,19.55,19.58,3644,0
2017-06-23,19.61,19.7,19.61,19.69,5384,0
2017-06-26,19.96,20.0599,19.96,20.05,20488,0
2017-06-27,19.97,20,19.93,19.98,7524,0
2017-06-28,19.91,19.91,19.5,19.86,73384,0
2017-06-29,19.76,19.79,19.7201,19.74,6275,0
2017-06-30,19.88,19.88,19.79,19.79,5586,0
2017-07-03,19.88,19.88,19.76,19.76,7587,0
2017-07-05,19.76,19.78,19.75,19.78,32795,0
2017-07-06,19.74,19.74,19.5283,19.59,12264,0
2017-07-07,19.67,19.67,19.54,19.54,606,0
2017-07-10,19.52,19.6092,19.52,19.6,9712,0
2017-07-11,19.82,19.96,19.82,19.96,2483,0
2017-07-12,20.1158,20.1158,20.01,20.09,3750,0
2017-07-13,20.16,20.16,20.04,20.08,8470,0
2017-07-14,20.14,20.22,20.14,20.22,360,0
2017-07-17,20.12,20.13,20.1199,20.13,4952,0
2017-07-18,20.15,20.23,20.15,20.16,34827,0
2017-07-19,20.31,20.38,20.27,20.37,4936,0
2017-07-20,20.305,20.34,20.305,20.33,1919,0
2017-07-21,20.3,20.3101,20.2501,20.31,7360,0
2017-07-24,20.45,20.6,20.4299,20.59,11691,0
2017-07-25,20.59,20.71,20.59,20.71,14499,0
2017-07-26,20.72,20.81,20.715,20.81,19964,0
2017-07-27,20.95,21.04,20.85,21.03,6348,0
2017-07-28,21.02,21.02,20.84,20.87,3921,0
2017-07-31,20.75,20.8378,20.72,20.8,8464,0
2017-08-01,20.91,20.92,20.8513,20.8513,1544,0
2017-08-02,21.04,21.06,21,21.041,1818,0
2017-08-03,20.999,21.04,20.9556,21.04,1704,0
2017-08-04,21.05,21.1,20.98,21.02,2830,0
2017-08-07,21.14,21.1712,21.08,21.15,7166,0
2017-08-08,21.26,21.26,21.19,21.22,506,0
2017-08-09,21.28,21.28,20.96,20.99,6488,0
2017-08-10,20.87,20.8797,20.58,20.58,8416,0
2017-08-11,19.9609,20.54,19.921,20.54,580,0
2017-08-14,20.54,21.08,20.54,20.98,16832,0
2017-08-15,20.86,20.96,20.74,20.96,8182,0
2017-08-16,20.96,20.96,20.86,20.86,1903,0
2017-08-17,20.84,20.8999,20.84,20.84,2041,0
2017-08-18,20.99,20.99,20.8097,20.95,1709,0
2017-08-21,20.96,21.0263,20.96,20.98,1574,0
2017-08-22,21,21.25,20.9999,21.2044,4081,0
2017-08-23,20.9952,21,20.96,20.97,3400,0
2017-08-24,21.06,21.2,21.06,21.19,1654,0
2017-08-25,21.3,21.36,21.3,21.36,474,0
2017-08-28,21.29,21.3773,21.29,21.3,3930,0
2017-08-29,21.071,21.071,21.071,21.071,1436,0
2017-08-30,21.38,21.39,21.38,21.39,201,0
2017-08-31,21.42,21.43,21.37,21.37,3818,0
2017-09-01,21.56,21.56,21.37,21.41,17452,0
2017-09-05,21.5,21.52,21.38,21.38,3909,0
2017-09-06,21.34,21.34,21.2,21.26,3770,0
2017-09-07,21.21,21.3992,21.21,21.3992,1002,0
2017-09-08,21.39,21.4839,21.39,21.4839,926,0
2017-09-11,21.49,21.5359,21.49,21.52,1305,0
2017-09-12,21.44,21.44,21.36,21.36,732,0
2017-09-13,21.1103,21.1103,21.1103,21.1103,141,0
2017-09-14,21.03,21.1343,20.8223,21.1343,2035,0
2017-09-15,21.22,21.333,21.21,21.2405,1779,0
2017-09-18,21.341,21.341,21.28,21.3,1509,0
2017-09-19,21.214,21.214,21.214,21.214,556,0
2017-09-20,21.17,21.17,21.01,21.03,10453,0
2017-09-21,21.22,21.25,21.22,21.24,1383,0
2017-09-22,21.16,21.16,21.02,21.16,11657,0
2017-09-25,20.87,20.87,20.17,20.75,9119,0
2017-09-26,20.69,20.69,20.54,20.66,33623,0
2017-09-27,20.6601,20.72,20.62,20.72,2593,0
2017-09-28,20.69,20.69,20.63,20.63,4450,0
2017-09-29,20.7,20.7603,20.58,20.58,10951,0
2017-10-02,20.69,20.83,20.69,20.79,10165,0
2017-10-03,20.83,20.92,20.83,20.88,36984,0
2017-10-04,20.85,20.85,20.82,20.85,2885,0
2017-10-05,20.85,21.07,20.85,20.97,18658,0
2017-10-06,20.94,21.089,20.94,21.06,13164,0
2017-10-09,20.9969,21.05,20.9969,21.03,1240,0
2017-10-10,21.075,21.1,21.075,21.09,847,0
2017-10-11,21.31,21.35,21.16,21.17,10291,0
2017-10-12,21.31,21.32,21.2088,21.24,30200,0
2017-10-13,21.44,21.5025,21.44,21.49,31205,0
2017-10-16,21.49,21.5,21.42,21.43,17119,0
2017-10-17,21.47,21.49,21.35,21.35,15539,0
2017-10-18,21.4,21.4,21.21,21.21,32574,0
2017-10-19,21.16,21.35,21.16,21.35,29236,0
2017-10-20,21.43,21.43,21.37,21.37,5921,0
2017-10-23,21.31,21.33,21.285,21.33,5035,0
2017-10-24,21.25,21.31,21.15,21.29,5681,0
2017-10-25,21.31,21.37,21.2099,21.37,8749,0
2017-10-26,21.29,21.35,21.24,21.28,7854,0
2017-10-27,21.2999,21.44,21.2999,21.34,1986,0
2017-10-30,21.419,21.419,21.35,21.35,1414,0
2017-10-31,21.4567,21.5,21.4567,21.46,2302,0
2017-11-01,21.62,21.64,21.55,21.64,10610,0
2017-11-02,21.55,21.68,21.55,21.6138,3301,0
2017-11-03,21.54,21.6552,21.54,21.63,5669,0
2017-11-06,21.68,21.73,21.6799,21.7195,10867,0
2017-11-07,21.7,21.83,21.7,21.83,4655,0
2017-11-08,21.8,21.93,21.8,21.91,5792,0
2017-11-09,21.79,21.79,21.53,21.53,7548,0
2017-11-10,21.49,21.538,21.49,21.51,7908,0
