Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.061,16.23,16.061,16.22,11807,0
2005-02-28,16.327,16.354,16.239,16.301,12707,0
2005-03-01,16.434,16.657,16.434,16.657,12482,0
2005-03-02,16.674,16.763,16.567,16.576,15293,0
2005-03-03,16.799,17.003,16.799,16.941,8208,0
2005-03-04,17.075,17.253,17.075,17.181,34746,0
2005-03-07,17.181,17.261,17.066,17.163,13607,0
2005-03-08,17.386,17.439,17.323,17.43,63534,0
2005-03-09,17.27,17.279,17.172,17.234,27886,0
2005-03-10,17.244,17.279,17.128,17.253,12820,0
2005-03-11,17.341,17.403,17.297,17.35,17543,0
2005-03-14,17.119,17.181,17.057,17.181,15631,0
2005-03-15,17.297,17.341,17.155,17.208,15853,0
2005-03-16,16.897,16.897,16.629,16.763,151468,0
2005-03-17,16.62,16.772,16.612,16.674,93332,0
2005-03-18,16.559,16.559,16.417,16.451,7421,0
2005-03-21,16.541,16.541,16.239,16.38,24064,0
2005-03-22,16.336,16.408,16.158,16.167,17654,0
2005-03-23,15.945,16.033,15.901,15.989,21815,0
2005-03-24,16.844,16.95,16.719,16.782,27886,0
2005-03-28,16.852,16.852,16.754,16.754,4047,0
2005-03-29,16.807,16.985,16.782,16.79,55100,0
2005-03-30,17.021,17.155,16.985,17.066,33510,0
2005-03-31,17.101,17.163,16.985,17.119,14282,0
2005-04-01,17.208,17.306,17.021,17.101,40707,0
2005-04-04,16.86,16.897,16.719,16.888,47791,0
2005-04-05,16.87,16.985,16.87,16.985,19004,0
2005-04-06,16.807,16.95,16.807,16.905,50040,0
2005-04-07,16.905,17.047,16.897,16.968,24288,0
2005-04-08,16.985,17.244,16.959,17.092,59149,0
2005-04-11,17.537,17.626,17.448,17.564,54426,0
2005-04-12,17.377,17.377,17.075,17.359,36884,0
2005-04-13,17.359,17.359,17.155,17.163,18891,0
2005-04-14,17.27,17.386,17.253,17.253,22828,0
2005-04-15,17.11,17.155,16.897,16.897,16193,0
2005-04-18,16.914,16.941,16.782,16.844,34635,0
2005-04-19,17.075,17.244,17.075,17.199,102440,0
2005-04-20,16.754,16.985,16.567,16.567,146070,0
2005-04-21,16.576,16.71,16.442,16.629,43405,0
2005-04-22,16.612,16.612,16.408,16.442,9671,0
2005-04-25,16.532,16.585,16.442,16.551,13269,0
2005-04-26,16.417,16.434,16.336,16.345,21927,0
2005-04-27,16.38,16.408,16.301,16.408,9445,0
2005-04-28,16.167,16.202,16.043,16.061,19004,0
2005-04-29,16.186,16.248,16.043,16.14,20353,0
2005-05-02,16.14,16.195,16.133,16.176,4047,0
2005-05-03,16.096,16.105,15.989,16.024,30362,0
2005-05-04,16.096,16.38,16.096,16.364,21139,0
2005-05-05,16.541,16.604,16.451,16.541,34635,0
2005-05-06,16.604,16.629,16.417,16.417,13043,0
2005-05-09,16.176,16.31,16.158,16.23,10232,0
2005-05-10,16.052,16.052,15.865,15.892,26651,0
2005-05-11,15.918,15.918,15.785,15.874,20465,0
2005-05-12,15.963,15.971,15.802,15.838,10120,0
2005-05-13,15.768,15.777,15.643,15.696,18330,0
2005-05-16,15.554,15.696,15.5,15.634,12369,0
2005-05-17,15.634,15.74,15.545,15.731,28450,0
2005-05-18,15.785,16.195,15.705,16.186,29799,0
2005-05-19,16.31,16.354,16.248,16.327,45880,0
2005-05-20,16.336,16.336,16.14,16.319,89958,0
2005-05-23,16.319,16.398,16.23,16.398,60271,0
2005-05-24,16.417,16.417,16.176,16.301,28450,0
2005-05-25,16.292,16.292,16.195,16.274,10009,0
2005-05-26,16.105,16.257,16.024,16.257,14505,0
2005-05-27,16.195,16.22,16.14,16.22,25075,0
2005-05-31,16.123,16.123,16.017,16.033,20578,0
2005-06-01,15.793,16.079,15.793,15.999,29687,0
2005-06-02,15.918,15.989,15.793,15.927,16980,0
2005-06-03,15.785,15.785,15.634,15.758,8208,0
2005-06-06,15.785,15.847,15.731,15.847,8995,0
2005-06-07,15.999,16.239,15.999,16.167,15518,0
2005-06-08,16.264,16.301,15.918,16.033,19342,0
2005-06-09,15.955,16.07,15.856,16.07,22489,0
2005-06-10,16.14,16.14,15.918,15.945,4835,0
2005-06-13,15.802,15.874,15.696,15.768,8095,0
2005-06-14,15.768,15.98,15.768,15.874,8545,0
2005-06-15,15.963,16.079,15.901,16.017,9221,0
2005-06-16,16.123,16.123,15.955,16.008,8659,0
2005-06-17,16.176,16.336,16.167,16.211,18103,0
2005-06-20,16.079,16.149,15.989,16.096,4724,0
2005-06-21,16.096,16.354,16.096,16.274,11693,0
2005-06-22,16.373,16.434,16.354,16.364,7647,0
2005-06-23,16.354,16.408,16.22,16.22,9333,0
2005-06-24,16.186,16.257,16.061,16.061,5848,0
2005-06-27,16.008,16.052,15.963,16.024,18330,0
2005-06-28,15.999,16.061,15.945,16.052,98843,0
2005-06-29,16.105,16.123,15.971,16.033,17543,0
2005-06-30,16.079,16.176,15.971,15.971,14395,0
2005-07-01,15.892,15.918,15.812,15.918,14731,0
2005-07-05,15.847,16.133,15.847,15.963,19004,0
2005-07-06,16.176,16.23,16.167,16.186,13043,0
2005-07-07,15.59,15.927,15.5,15.838,177669,0
2005-07-08,16.008,16.23,15.98,16.167,10345,0
2005-07-11,16.408,16.763,16.408,16.719,18330,0
2005-07-12,16.666,16.888,16.648,16.87,6636,0
2005-07-13,16.666,16.719,16.541,16.674,20803,0
2005-07-14,16.682,16.807,16.657,16.692,18666,0
2005-07-15,16.514,16.629,16.461,16.567,14169,0
2005-07-18,16.451,16.505,16.373,16.426,22828,0
2005-07-19,16.264,16.479,16.22,16.336,14956,0
2005-07-20,16.364,16.648,16.292,16.648,13382,0
2005-07-21,16.585,16.799,16.532,16.737,43405,0
2005-07-22,16.496,16.514,16.364,16.514,13156,0
2005-07-25,16.319,16.479,16.319,16.38,19228,0
2005-07-26,16.398,16.514,16.319,16.505,15853,0
2005-07-27,16.844,17.075,16.79,16.905,37782,0
2005-07-28,17.047,17.208,16.914,17.163,9558,0
2005-07-29,16.959,17.003,16.905,16.959,13718,0
2005-08-01,17.119,17.199,17.075,17.199,4610,0
2005-08-02,17.208,17.386,17.208,17.359,11807,0
2005-08-03,17.27,17.377,17.261,17.377,6747,0
2005-08-04,17.261,17.306,17.181,17.288,11470,0
2005-08-05,17.119,17.128,16.897,17.03,9558,0
2005-08-08,17.225,17.225,17.075,17.075,4947,0
2005-08-09,17.003,17.119,16.985,17.039,19565,0
2005-08-10,17.333,17.403,17.146,17.146,22940,0
2005-08-11,17.075,17.128,17.066,17.092,10009,0
2005-08-12,17.083,17.234,17.083,17.128,14169,0
2005-08-15,17.208,17.225,17.146,17.225,64884,0
2005-08-16,17.057,17.119,16.923,17.013,74104,0
2005-08-17,16.629,16.835,16.629,16.763,24627,0
2005-08-18,16.461,16.541,16.264,16.541,48352,0
2005-08-19,16.426,16.47,16.345,16.47,9221,0
2005-08-22,16.551,16.657,16.479,16.523,21704,0
2005-08-23,16.442,16.496,16.389,16.451,13607,0
2005-08-24,16.373,16.426,16.283,16.292,7534,0
2005-08-25,16.319,16.373,16.283,16.319,27662,0
2005-08-26,16.505,16.505,16.274,16.301,13494,0
2005-08-29,16.319,16.461,16.319,16.451,6972,0
2005-08-30,16.345,16.364,16.202,16.292,14731,0
2005-08-31,16.292,16.551,16.274,16.551,5848,0
2005-09-01,16.576,16.852,16.576,16.782,10571,0
2005-09-02,16.754,16.897,16.727,16.763,6184,0
2005-09-06,16.932,17.092,16.923,17.039,4610,0
2005-09-07,17.092,17.155,17.03,17.137,19117,0
2005-09-08,17.172,17.208,17.066,17.066,6296,0
2005-09-09,17.199,17.244,17.119,17.225,5285,0
2005-09-12,16.852,17.003,16.844,16.914,8545,0
2005-09-13,16.745,16.852,16.745,16.835,6296,0
2005-09-14,16.71,16.754,16.629,16.666,5960,0
2005-09-15,16.479,16.505,16.389,16.408,34184,0
2005-09-16,16.567,16.666,16.461,16.629,8321,0
2005-09-19,16.541,16.541,16.434,16.47,23839,0
2005-09-20,16.389,16.417,16.23,16.239,13043,0
2005-09-21,16.274,16.31,16.176,16.176,7084,0
2005-09-22,16.008,16.033,15.918,16.024,42956,0
2005-09-23,16.087,16.167,16.07,16.096,9671,0
2005-09-26,16.186,16.319,16.186,16.257,3598,0
2005-09-27,16.239,16.354,16.149,16.354,5398,0
2005-09-28,16.274,16.505,16.274,16.505,10458,0
2005-09-29,16.373,16.479,16.31,16.451,22040,0
2005-09-30,16.319,16.408,16.292,16.38,4047,0
2005-10-03,16.283,16.364,16.186,16.195,50153,0
2005-10-04,16.38,16.488,16.319,16.354,15967,0
2005-10-05,16.167,16.239,15.989,15.989,10571,0
2005-10-06,16.052,16.07,15.785,15.874,42393,0
2005-10-07,15.607,15.625,15.42,15.537,11357,0
2005-10-10,15.554,15.607,15.465,15.465,7871,0
2005-10-11,15.615,15.705,15.527,15.545,12820,0
2005-10-12,15.652,15.678,15.465,15.465,26876,0
2005-10-13,15.163,15.314,15.109,15.278,36434,0
2005-10-14,15.358,15.562,15.305,15.562,6296,0
2005-10-17,15.287,15.314,15.207,15.296,6747,0
2005-10-18,15.287,15.358,15.261,15.287,19455,0
2005-10-19,15.172,15.456,15.1,15.456,17205,0
2005-10-20,15.269,15.305,15.011,15.056,16418,0
2005-10-21,15.207,15.278,15.145,15.145,14282,0
2005-10-24,15.172,15.42,15.172,15.412,29236,0
2005-10-25,15.527,15.625,15.518,15.571,4160,0
2005-10-26,15.234,15.234,15.056,15.1,7310,0
2005-10-27,15.127,15.127,14.94,15.011,10571,0
2005-10-28,14.833,14.852,14.762,14.833,12820,0
2005-10-31,14.967,15.127,14.932,15.056,30136,0
2005-11-01,15.242,15.696,15.242,15.537,35646,0
2005-11-02,15.5,15.67,15.5,15.615,24963,0
2005-11-03,15.785,15.955,15.749,15.865,18442,0
2005-11-04,15.768,15.777,15.554,15.652,19342,0
2005-11-07,15.74,15.883,15.723,15.883,12369,0
2005-11-08,15.83,15.945,15.777,15.927,22489,0
2005-11-09,15.892,15.971,15.812,15.865,12369,0
2005-11-10,16.008,16.061,15.883,16.043,18216,0
2005-11-11,15.874,16.176,15.874,16.114,11921,0
2005-11-14,16.008,16.024,15.865,15.927,9333,0
2005-11-15,15.856,15.999,15.768,15.777,7084,0
2005-11-16,15.652,15.714,15.598,15.652,5285,0
2005-11-17,15.777,15.918,15.731,15.901,7084,0
2005-11-18,15.945,16.114,15.918,16.114,8659,0
2005-11-21,16.336,16.398,16.211,16.398,23164,0
2005-11-22,16.257,16.505,16.202,16.434,20016,0
2005-11-23,16.461,16.807,16.461,16.692,210730,0
2005-11-25,16.389,16.479,16.319,16.47,75903,0
2005-11-28,16.514,16.551,16.373,16.514,13607,0
2005-11-29,16.629,17.155,16.47,16.567,139325,0
2005-11-30,16.479,16.62,16.398,16.496,456880,0
2005-12-01,16.23,16.373,16.202,16.336,65221,0
2005-12-02,16.426,16.47,16.354,16.47,19905,0
2005-12-05,16.559,16.604,16.442,16.559,13043,0
2005-12-06,16.426,16.612,16.398,16.479,34073,0
2005-12-07,16.389,16.434,16.257,16.373,27550,0
2005-12-08,16.292,16.364,16.105,16.211,256495,0
2005-12-09,16.123,16.301,16.123,16.202,57687,0
2005-12-12,16.417,16.434,16.301,16.389,8883,0
2005-12-13,16.211,16.345,16.186,16.264,9221,0
2005-12-14,16.345,16.585,16.292,16.488,50265,0
2005-12-15,16.327,16.336,16.133,16.195,19678,0
2005-12-16,16.434,16.604,16.336,16.479,19455,0
2005-12-19,16.682,16.727,16.47,16.514,28000,0
2005-12-20,16.674,16.71,16.595,16.648,9896,0
2005-12-21,16.79,16.897,16.754,16.852,30922,0
2005-12-22,16.888,17.066,16.888,17.047,631624,0
2005-12-23,16.977,16.985,16.897,16.985,8208,0
2005-12-27,16.852,17.003,16.852,16.95,122683,0
2005-12-28,17.047,17.19,16.914,16.932,331161,0
2005-12-29,16.994,17.075,16.932,16.994,49590,0
2005-12-30,16.826,17.013,16.826,16.985,19791,0
2006-01-03,17.306,17.697,17.306,17.662,37222,0
2006-01-04,18.062,18.15,17.991,18.106,24177,0
2006-01-05,18.035,18.035,17.76,17.866,22489,0
2006-01-06,18.159,18.434,18.159,18.364,49365,0
2006-01-09,18.097,18.4,18.026,18.169,22040,0
2006-01-10,17.741,17.91,17.679,17.84,62633,0
2006-01-11,17.804,18.008,17.795,17.938,46442,0
2006-01-12,17.768,17.768,17.52,17.554,24513,0
2006-01-13,17.741,17.928,17.723,17.857,14617,0
2006-01-17,17.84,17.963,17.785,17.84,89285,0
2006-01-18,17.643,17.679,17.412,17.439,23164,0
2006-01-19,17.537,17.822,17.537,17.706,73205,0
2006-01-20,17.795,17.795,17.51,17.564,90407,0
2006-01-23,17.59,17.822,17.59,17.741,33960,0
2006-01-24,17.59,17.679,17.573,17.679,21139,0
2006-01-25,17.573,17.732,17.448,17.697,36995,0
2006-01-26,18.266,18.524,18.15,18.39,29573,0
2006-01-27,18.462,18.471,18.266,18.303,15745,0
2006-01-30,18.213,18.248,18.008,18.116,23951,0
2006-01-31,18.088,18.293,18.062,18.186,12033,0
2006-02-01,18.319,18.4,18.194,18.347,12594,0
2006-02-02,18.133,18.213,18.044,18.071,25189,0
2006-02-03,17.795,18.053,17.732,17.946,13607,0
2006-02-06,17.875,17.875,17.697,17.804,12144,0
2006-02-07,17.697,17.715,17.484,17.581,38569,0
2006-02-08,17.662,17.723,17.608,17.706,20128,0
2006-02-09,17.795,18.053,17.795,17.875,17094,0
2006-02-10,18.64,18.665,18.444,18.559,15631,0
2006-02-13,18.578,18.728,18.578,18.64,19342,0
2006-02-14,18.755,18.996,18.737,18.996,24288,0
2006-02-15,18.844,18.968,18.711,18.746,33847,0
2006-02-16,18.782,18.844,18.765,18.827,13043,0
2006-02-17,18.852,19.03,18.852,19.022,13043,0
2006-02-21,19.342,19.378,19.208,19.227,17094,0
2006-02-22,19.262,19.28,19.2,19.253,18216,0
2006-02-23,19.351,19.386,19.245,19.333,16529,0
2006-02-24,19.298,19.36,19.217,19.28,15293,0
2006-02-27,19.395,19.467,19.36,19.414,14505,0
2006-02-28,19.191,19.191,18.844,18.968,41044,0
2006-03-01,19.102,19.2,19.013,19.03,13269,0
2006-03-02,18.915,18.952,18.72,18.942,42055,0
2006-03-03,18.665,18.702,18.55,18.702,79841,0
2006-03-06,18.631,18.693,18.497,18.578,17094,0
2006-03-07,18.203,18.257,18.141,18.213,19342,0
2006-03-08,17.91,18.088,17.901,18.071,28787,0
2006-03-09,18.088,18.203,18.088,18.124,18442,0
2006-03-10,18.319,18.578,18.257,18.543,27100,0
2006-03-13,18.587,18.755,18.568,18.603,22714,0
2006-03-14,18.746,19.03,18.746,18.782,26651,0
2006-03-15,19.075,19.129,18.942,18.996,13607,0
2006-03-16,19.404,20.347,19.404,20.186,472509,0
2006-03-17,20.72,21.663,20.72,21.298,123918,0
2006-03-20,23.477,23.548,22.864,23.406,736876,0
2006-03-21,23.174,23.523,22.908,23.005,85573,0
2006-03-22,22.312,22.534,22.294,22.517,75678,0
2006-03-23,22.206,22.356,22.019,22.17,146633,0
2006-03-24,20.757,21.556,20.667,21.129,224673,0
2006-03-27,21.166,21.272,20.907,21.059,81300,0
2006-03-28,20.685,20.872,20.604,20.704,59035,0
2006-03-29,20.57,20.881,20.57,20.872,39694,0
2006-03-30,20.881,21.129,20.881,21.059,66345,0
2006-03-31,20.835,20.835,20.658,20.72,99629,0
2006-04-03,20.685,21.032,20.641,20.907,119308,0
2006-04-04,20.872,20.96,20.835,20.916,21815,0
2006-04-05,20.587,20.632,20.339,20.587,64770,0
2006-04-06,20.988,21.387,20.988,21.147,92545,0
2006-04-07,21.2,21.2,20.801,20.81,78714,0
2006-04-10,20.819,21.067,20.676,20.979,46780,0
2006-04-11,20.604,21.076,20.311,20.944,59373,0
2006-04-12,20.507,20.72,20.498,20.614,26763,0
2006-04-13,20.542,21.076,20.542,20.854,21028,0
2006-04-17,20.72,21.298,20.72,21.298,26538,0
2006-04-18,20.898,21.21,20.757,21.21,42842,0
2006-04-19,21.369,21.868,21.308,21.849,22154,0
2006-04-20,21.334,21.343,21.076,21.21,34184,0
2006-04-21,21.21,21.45,20.704,20.988,45318,0
2006-04-24,20.632,20.632,20.373,20.409,65444,0
2006-04-25,20.676,20.835,20.587,20.658,27212,0
2006-04-26,20.881,21.103,20.819,21.059,28224,0
2006-04-27,20.676,21.085,20.595,21.032,48129,0
2006-04-28,20.827,21.281,20.827,21.041,17654,0
2006-05-01,21.166,21.308,20.766,20.944,30136,0
2006-05-02,21.361,21.539,21.361,21.45,30922,0
2006-05-03,21.45,21.503,21.254,21.343,35533,0
2006-05-04,21.254,21.441,21.254,21.353,35084,0
2006-05-05,21.565,21.993,21.565,21.832,22377,0
2006-05-08,21.779,22.019,21.654,21.681,31263,0
2006-05-09,21.877,22.224,21.717,21.841,94794,0
2006-05-10,21.556,22.179,21.468,22.09,48803,0
2006-05-11,22.294,22.294,21.672,21.743,31373,0
2006-05-12,21.494,21.618,21.21,21.325,62184,0
2006-05-15,20.898,21.431,20.898,21.094,20916,0
2006-05-16,21.272,21.378,21.21,21.219,19342,0
2006-05-17,21.023,21.023,20.454,20.56,100529,0
2006-05-18,20.436,20.526,20.045,20.32,31484,0
2006-05-19,20.267,20.632,20.027,20.356,34073,0
2006-05-22,19.715,19.858,19.342,19.582,45541,0
2006-05-23,19.876,20.294,19.876,20.071,45766,0
2006-05-24,19.538,20.498,19.493,20.027,56111,0
2006-05-25,19.832,20.214,19.68,20.196,65558,0
2006-05-26,19.965,20.276,19.778,20.223,30922,0
2006-05-30,19.734,19.813,19.386,19.556,42282,0
2006-05-31,19.476,19.689,19.333,19.671,35646,0
2006-06-01,19.262,19.68,19.253,19.654,24401,0
2006-06-02,19.823,19.955,19.724,19.858,29687,0
2006-06-05,19.503,19.751,19.431,19.538,53188,0
2006-06-06,18.977,18.986,18.64,18.889,44417,0
2006-06-07,18.942,19.253,18.728,18.765,259757,0
2006-06-08,18.64,18.64,17.697,18.364,447771,0
2006-06-09,18.711,18.871,18.39,18.543,77702,0
2006-06-12,18.631,18.631,18.186,18.186,35422,0
2006-06-13,17.608,18.008,17.564,17.617,47677,0
2006-06-14,17.938,18.088,17.652,17.919,50376,0
2006-06-15,18.48,18.755,18.48,18.693,39807,0
2006-06-16,18.372,18.425,18.178,18.284,37671,0
2006-06-19,18.631,18.968,18.471,18.515,23951,0
2006-06-20,18.852,18.933,18.621,18.665,29911,0
2006-06-21,18.746,18.924,18.72,18.836,48803,0
2006-06-22,18.596,18.596,18.231,18.303,23502,0
2006-06-23,18.116,18.284,18.088,18.15,27212,0
2006-06-26,18.257,18.55,18.24,18.48,20691,0
2006-06-27,18.765,18.809,18.364,18.409,41494,0
2006-06-28,18.827,18.897,18.64,18.852,26089,0
2006-06-29,19.129,19.947,19.093,19.823,376704,0
2006-06-30,19.743,20.72,19.724,20.392,294955,0
2006-07-03,20.161,20.205,19.991,20.098,39133,0
2006-07-05,19.858,20.063,19.609,19.751,75678,0
2006-07-06,19.787,19.974,19.689,19.698,23164,0
2006-07-07,19.298,19.52,19.298,19.395,48692,0
2006-07-10,19.289,19.448,19.236,19.333,15967,0
2006-07-11,19.084,19.298,18.915,19.289,37671,0
2006-07-12,19.03,19.084,18.765,18.889,26876,0
2006-07-13,18.543,18.603,18.231,18.293,20016,0
2006-07-14,18.24,18.293,18.141,18.213,18554,0
2006-07-17,17.866,18.116,17.857,18.008,52402,0
2006-07-18,18.088,18.097,17.723,17.928,17880,0
2006-07-19,18.106,19.075,18.106,18.924,80401,0
2006-07-20,18.96,18.968,18.506,18.506,37782,0
2006-07-21,18.728,18.827,18.462,18.665,36434,0
2006-07-24,19.03,19.245,19.03,19.173,23614,0
2006-07-25,19.289,19.333,19.12,19.28,34296,0
2006-07-26,19.36,19.511,19.236,19.431,27100,0
2006-07-27,20,20.036,19.547,19.654,28224,0
2006-07-28,19.022,19.743,18.952,19.369,85012,0
2006-07-31,18.942,18.968,18.799,18.906,26538,0
2006-08-01,18.852,18.852,18.621,18.774,67020,0
2006-08-02,19.183,19.458,19.183,19.395,66794,0
2006-08-03,19.049,19.2,18.986,19.2,49702,0
2006-08-04,19.52,19.671,19.325,19.448,22714,0
2006-08-07,19.378,19.404,18.942,19.217,64544,0
2006-08-08,19.102,19.111,18.809,18.942,18666,0
2006-08-09,18.774,19.084,18.774,18.862,35983,0
2006-08-10,18.631,18.933,18.631,18.924,23052,0
2006-08-11,18.665,18.942,18.649,18.942,24288,0
2006-08-14,19.005,19.155,18.968,18.968,26763,0
2006-08-15,19.067,19.493,19.067,19.245,89622,0
2006-08-16,19.805,19.832,19.582,19.689,55999,0
2006-08-17,19.689,19.893,19.591,19.635,37332,0
2006-08-18,19.618,19.645,19.325,19.467,19228,0
2006-08-21,19.609,19.618,19.378,19.476,16529,0
2006-08-22,19.298,19.493,19.298,19.414,8321,0
2006-08-23,19.369,19.458,19.03,19.164,38459,0
2006-08-24,19.52,19.698,19.484,19.689,29350,0
2006-08-25,19.386,19.556,19.325,19.414,57460,0
2006-08-28,19.422,19.787,19.422,19.707,29013,0
2006-08-29,19.68,19.813,19.556,19.715,15404,0
2006-08-30,20.125,20.311,20.116,20.186,45204,0
2006-08-31,20.142,20.196,19.974,20.063,35646,0
2006-09-01,20.356,20.81,20.311,20.56,41942,0
2006-09-05,20.169,20.276,20.054,20.196,75453,0
2006-09-06,19.876,19.893,19.76,19.885,26424,0
2006-09-07,19.414,19.529,19.342,19.476,30474,0
2006-09-08,19.556,19.68,19.503,19.626,90747,0
2006-09-11,19.707,19.921,19.698,19.796,38120,0
2006-09-12,19.885,20.276,19.885,20.241,32498,0
2006-09-13,20.027,20.258,19.991,20.241,26651,0
2006-09-14,20.373,20.526,20.373,20.507,32833,0
2006-09-15,20.667,20.863,20.649,20.81,31823,0
2006-09-18,20.472,20.658,20.427,20.56,69717,0
2006-09-19,20.587,20.614,20.286,20.454,59711,0
2006-09-20,20.757,20.898,20.757,20.872,31149,0
2006-09-21,21.041,21.175,20.979,21.085,72418,0
2006-09-22,21.147,21.166,20.925,21.059,82650,0
2006-09-25,21.076,21.281,20.898,21.254,43742,0
2006-09-26,21.112,21.272,21.059,21.272,50153,0
2006-09-27,21.397,21.584,21.397,21.565,45541,0
2006-09-28,21.618,21.824,21.531,21.734,30698,0
2006-09-29,21.832,22.464,21.832,22.197,73540,0
2006-10-02,21.726,21.805,21.628,21.672,16418,0
2006-10-03,21.699,22.001,21.618,21.904,25526,0
2006-10-04,21.921,22.055,21.805,22.055,27212,0
2006-10-05,21.93,21.93,21.609,21.762,54200,0
2006-10-06,21.334,21.699,21.166,21.406,56899,0
2006-10-09,21.129,21.414,21.005,21.361,51390,0
2006-10-10,20.925,20.935,20.694,20.907,49927,0
2006-10-11,21.023,21.237,21.023,21.228,17654,0
2006-10-12,21.441,21.584,21.308,21.476,27438,0
2006-10-13,21.369,21.69,21.308,21.609,15518,0
2006-10-16,21.387,21.494,21.29,21.494,43854,0
2006-10-17,21.041,21.609,20.907,21.245,54426,0
2006-10-18,21.129,21.21,20.925,21.2,38120,0
2006-10-19,21.548,21.912,21.512,21.717,69156,0
2006-10-20,21.663,21.699,21.397,21.69,69717,0
2006-10-23,21.245,21.69,21.237,21.584,63758,0
2006-10-24,21.646,22.01,21.646,21.921,106714,0
2006-10-25,21.574,21.859,21.494,21.788,68032,0
2006-10-26,21.672,21.894,21.663,21.894,95580,0
2006-10-27,21.387,21.521,21.281,21.431,61734,0
2006-10-30,21.494,21.966,21.494,21.824,57910,0
2006-10-31,21.93,22.063,21.796,21.974,37445,0
2006-11-01,22.179,22.259,21.885,22.028,30474,0
2006-11-02,21.894,22.028,21.788,22.028,65221,0
2006-11-03,21.849,21.849,21.565,21.717,96929,0
2006-11-06,21.921,22.303,21.921,22.233,37108,0
2006-11-07,22.055,22.41,22.028,22.125,25638,0
2006-11-08,21.841,22.17,21.841,22.046,37445,0
2006-11-09,21.726,21.788,21.618,21.699,76690,0
2006-11-10,21.849,21.966,21.796,21.868,26763,0
2006-11-13,22.206,22.259,22.081,22.224,26876,0
2006-11-14,22.17,22.33,22.036,22.303,35196,0
2006-11-15,22.25,22.553,22.224,22.366,52514,0
2006-11-16,22.517,22.65,22.464,22.472,47002,0
2006-11-17,22.543,23.068,22.526,23.024,79841,0
2006-11-20,22.881,22.98,22.819,22.943,58588,0
2006-11-21,23.282,23.406,23.202,23.389,50489,0
2006-11-22,23.273,23.299,23.033,23.174,54312,0
2006-11-24,22.731,22.927,22.731,22.855,10906,0
2006-11-27,22.749,22.784,22.233,22.356,56562,0
2006-11-28,22.49,22.765,22.428,22.757,33960,0
2006-11-29,23.086,23.255,23.077,23.183,61511,0
2006-11-30,23.477,23.673,23.345,23.442,47454,0
2006-12-01,23.451,23.567,23.193,23.361,31035,0
2006-12-04,23.336,23.567,23.336,23.567,24739,0
2006-12-05,23.495,23.629,23.442,23.576,49027,0
2006-12-06,22.996,23.326,22.873,23.193,43631,0
2006-12-07,24.1,24.1,23.851,23.966,34972,0
2006-12-08,24.1,24.163,23.985,24.082,43518,0
2006-12-11,24.251,24.678,24.144,24.464,70392,0
2006-12-12,24.492,24.589,24.278,24.358,32498,0
2006-12-13,24.456,24.536,24.295,24.473,34523,0
2006-12-14,24.295,24.545,24.251,24.536,83549,0
2006-12-15,24.901,24.972,24.66,24.749,40931,0
2006-12-18,24.856,25.344,24.767,25.06,24513,0
2006-12-19,24.785,25.025,24.74,25.025,30136,0
2006-12-20,24.901,25.166,24.847,25.043,47791,0
2006-12-21,24.642,24.988,24.589,24.988,66794,0
2006-12-22,24.767,24.944,24.526,24.776,20242,0
2006-12-26,24.723,24.988,24.723,24.901,13269,0
2006-12-27,24.695,24.918,24.589,24.812,52626,0
2006-12-28,24.723,24.802,24.545,24.732,39694,0
2006-12-29,24.74,24.74,24.625,24.66,16080,0
2007-01-03,25.478,25.522,25.113,25.22,102328,0
2007-01-04,25.203,25.247,24.998,25.238,57348,0
2007-01-05,24.91,24.935,24.607,24.785,46891,0
2007-01-08,24.58,24.829,24.5,24.812,33060,0
2007-01-09,24.901,25.051,24.757,24.901,66007,0
2007-01-10,24.802,24.802,24.518,24.651,86697,0
2007-01-11,25.069,25.309,25.069,25.256,23164,0
2007-01-12,25.22,25.594,25.185,25.54,12257,0
2007-01-16,25.39,25.434,25.229,25.39,23052,0
2007-01-17,25.452,25.718,25.434,25.621,18554,0
2007-01-18,25.568,25.621,25.425,25.576,27550,0
2007-01-19,25.229,25.487,25.212,25.416,25526,0
2007-01-22,25.522,25.568,25.39,25.478,28000,0
2007-01-23,25.256,25.531,25.185,25.443,46553,0
2007-01-24,25.265,25.425,25.22,25.425,27100,0
2007-01-25,25.166,25.309,24.767,24.882,30922,0
2007-01-26,24.74,24.794,24.58,24.794,16755,0
2007-01-29,24.651,24.67,24.473,24.571,81751,0
2007-01-30,24.562,24.58,24.375,24.562,32272,0
2007-01-31,24.109,24.34,24.019,24.322,92320,0
2007-02-01,24.322,24.571,24.305,24.526,42618,0
2007-02-02,24.749,25.007,24.732,24.972,28562,0
2007-02-05,25.06,25.158,24.944,25.113,16193,0
2007-02-06,25.353,25.576,25.353,25.496,31035,0
2007-02-07,25.363,25.522,25.275,25.46,36884,0
2007-02-08,25.185,25.282,25.088,25.229,39133,0
2007-02-09,25.096,25.229,24.838,24.891,24851,0
2007-02-12,24.891,24.91,24.74,24.91,17315,0
2007-02-13,24.873,25.078,23.121,25.069,21927,0
2007-02-14,25.132,25.363,25.132,25.328,15404,0
2007-02-15,25.104,25.256,25.025,25.122,42393,0
2007-02-16,25.088,25.22,25.043,25.096,13494,0
2007-02-20,25.051,25.212,24.972,25.185,32272,0
2007-02-21,24.829,24.901,24.678,24.882,15967,0
2007-02-22,24.67,24.873,24.634,24.873,14956,0
2007-02-23,24.723,24.749,24.571,24.571,21477,0
2007-02-26,24.865,24.891,24.536,24.625,48803,0
2007-02-27,24.055,24.216,23.299,23.477,91760,0
2007-02-28,23.709,23.869,23.523,23.655,42730,0
2007-03-01,22.543,23.246,22.534,23.158,53976,0
2007-03-02,22.819,22.918,22.668,22.695,40480,0
2007-03-05,22.108,22.322,21.966,22.028,63982,0
2007-03-06,22.455,22.811,22.437,22.784,34859,0
2007-03-07,22.765,23.086,22.731,23.024,33060,0
2007-03-08,23.105,23.352,23.105,23.229,26651,0
2007-03-09,23.762,23.824,23.611,23.7,25526,0
2007-03-12,23.548,23.62,23.264,23.389,19342,0
2007-03-13,23.202,23.389,22.765,22.873,52064,0
2007-03-14,22.419,22.632,22.277,22.597,56786,0
2007-03-15,23.105,23.451,23.077,23.246,46442,0
2007-03-16,23.62,24.029,23.486,23.523,56449,0
2007-03-19,24.492,24.732,24.456,24.607,39919,0
2007-03-20,25.256,25.727,25.132,25.656,62409,0
2007-03-21,25.692,26.225,25.54,26.189,49590,0
2007-03-22,25.718,25.762,25.522,25.727,35646,0
2007-03-23,26.146,26.225,26.03,26.225,45993,0
2007-03-26,26.155,26.163,25.363,25.754,63982,0
2007-03-27,25.344,25.612,25.319,25.594,31823,0
2007-03-28,25.113,25.113,24.873,25.06,163952,0
2007-03-29,25.113,25.22,24.687,25.166,100866,0
2007-03-30,25.113,25.363,25.096,25.203,101317,0
2007-04-02,25.584,25.7,25.452,25.692,73992,0
2007-04-03,25.612,25.968,25.612,25.94,26763,0
2007-04-04,26.217,26.377,26.217,26.297,35422,0
2007-04-05,26.234,26.297,26.11,26.155,31936,0
2007-04-09,25.522,26.155,25.522,26.065,16980,0
2007-04-10,26.314,26.528,26.208,26.528,35758,0
2007-04-11,26.723,26.821,26.377,26.439,48803,0
2007-04-12,26.163,26.278,26.11,26.27,14505,0
2007-04-13,26.217,26.305,26.101,26.297,9896,0
2007-04-16,26.598,26.67,26.412,26.643,20465,0
2007-04-17,26.617,26.687,26.465,26.501,12820,0
2007-04-18,26.305,26.456,26.127,26.42,18103,0
2007-04-19,26.545,26.919,23.816,26.679,45653,0
2007-04-20,26.83,26.839,26.51,26.626,27325,0
2007-04-23,26.777,27.168,26.777,26.91,50489,0
2007-04-24,26.687,26.741,26.537,26.626,58248,0
2007-04-25,27.043,27.168,26.901,27.158,32385,0
2007-04-26,26.715,26.732,26.528,26.626,40370,0
2007-04-27,26.626,26.661,26.386,26.492,11582,0
2007-04-30,26.554,26.946,26.545,26.687,25075,0
2007-05-01,26.706,26.795,26.564,26.706,26651,0
2007-05-02,26.554,26.865,26.545,26.785,25862,0
2007-05-03,27.977,28.369,27.835,28.306,103903,0
2007-05-04,28.52,29.035,28.52,28.955,38795,0
2007-05-07,29.347,30.058,29.231,29.559,70505,0
2007-05-08,28.581,28.715,28.493,28.6,28673,0
2007-05-09,28.138,28.182,27.923,28.04,37108,0
2007-05-10,27.639,28.155,27.399,27.514,122569,0
2007-05-11,27.461,27.951,27.444,27.951,41607,0
2007-05-14,27.479,27.533,27.266,27.489,33960,0
2007-05-15,27.283,27.621,27.283,27.479,32611,0
2007-05-16,27.657,27.657,27.311,27.577,48352,0
2007-05-17,27.523,27.738,27.523,27.71,23389,0
2007-05-18,27.613,27.72,27.514,27.604,32833,0
2007-05-21,27.274,27.302,27.177,27.266,68369,0
2007-05-22,27.258,27.258,27.079,27.158,24288,0
2007-05-23,27.435,27.604,27.426,27.523,35196,0
2007-05-24,27.177,27.248,26.679,26.732,32498,0
2007-05-25,26.777,26.981,26.696,26.946,23164,0
2007-05-29,27.088,27.177,26.955,27.008,20916,0
2007-05-30,26.492,26.865,26.492,26.857,48352,0
2007-05-31,27.052,27.124,26.732,26.821,41607,0
2007-06-01,26.919,27.417,26.919,27.061,33174,0
2007-06-04,27.071,27.328,27.071,27.248,16080,0
2007-06-05,27.274,27.274,26.634,26.955,29573,0
2007-06-06,26.759,26.759,26.377,26.394,32272,0
2007-06-07,25.949,26.11,25.478,25.487,69043,0
2007-06-08,25.531,25.737,25.353,25.683,42282,0
2007-06-11,25.709,25.949,25.603,25.852,14617,0
2007-06-12,25.656,25.834,25.55,25.55,19342,0
2007-06-13,25.799,25.985,25.709,25.977,19565,0
2007-06-14,25.932,26.163,25.932,26.012,24739,0
2007-06-15,26.626,26.634,26.51,26.519,21590,0
2007-06-18,27.088,27.186,26.723,26.723,24851,0
2007-06-19,26.839,26.865,26.679,26.768,51839,0
2007-06-20,26.91,26.99,26.634,26.643,43291,0
2007-06-21,26.367,26.483,26.11,26.412,26424,0
2007-06-22,26.252,26.297,25.79,25.799,32272,0
2007-06-25,26.012,26.305,25.905,25.94,38682,0
2007-06-26,26.057,26.057,25.559,25.612,40931,0
2007-06-27,25.15,25.416,25.051,25.407,52289,0
2007-06-28,25.309,25.638,25.212,25.559,38120,0
2007-06-29,25.3,25.594,25.256,25.434,45204,0
2007-07-02,25.328,25.621,25.291,25.46,34746,0
2007-07-03,25.94,26.199,25.924,26.199,40819,0
2007-07-05,26.27,26.27,25.977,26.146,30248,0
2007-07-06,26.047,26.341,25.977,26.323,26651,0
2007-07-09,26.358,26.43,26.243,26.333,31598,0
2007-07-10,25.746,25.825,25.397,25.443,57573,0
2007-07-11,25.896,26.002,25.79,25.94,47116,0
2007-07-12,25.958,26.42,25.932,26.341,42055,0
2007-07-13,26.67,26.821,26.643,26.768,31823,0
2007-07-16,26.501,26.741,26.501,26.581,96819,0
2007-07-17,26.59,26.696,26.475,26.519,44531,0
2007-07-18,26.208,26.341,26.021,26.323,147309,0
2007-07-19,26.483,26.723,26.42,26.545,980327,0
2007-07-20,26.821,26.857,26.305,26.687,2919729,0
2007-07-23,26.981,27.745,26.848,26.901,1570458,0
2007-07-24,26.456,26.564,25.924,25.994,99629,0
2007-07-25,26.092,26.155,25.531,25.843,91534,0
2007-07-26,24.695,24.812,23.949,24.375,119983,0
2007-07-27,24.163,24.358,23.869,23.922,91869,0
2007-07-30,23.754,23.842,23.523,23.771,86473,0
2007-07-31,24.589,25.746,24.526,25.746,234117,0
2007-08-01,24.901,25.212,24.189,25.185,174296,0
2007-08-02,25.397,25.79,24.901,25.665,131227,0
2007-08-03,25.771,25.79,24.767,24.767,1966277,0
2007-08-06,25.122,25.496,24.82,25.496,128078,0
2007-08-07,25.39,26.155,25.265,25.709,160127,0
2007-08-08,25.985,26.234,25.737,26.039,534582,0
2007-08-09,24.589,25.39,24.536,24.74,157541,0
2007-08-10,24.029,24.26,23.646,23.895,134601,0
2007-08-13,24.118,24.456,23.94,24.135,71856,0
2007-08-14,24.411,24.447,23.567,23.567,54537,0
2007-08-15,22.996,23.576,22.793,22.89,107613,0
2007-08-16,22.606,22.721,21.609,22.392,121444,0
2007-08-17,23.414,23.469,22.811,23.273,96032,0
2007-08-20,23.548,23.548,23.139,23.433,179804,0
2007-08-21,23.042,23.433,23.015,23.308,47903,0
2007-08-22,24.233,24.732,24.082,24.456,92545,0
2007-08-23,24.749,24.776,24.509,24.723,46442,0
2007-08-24,24.651,25.078,24.625,24.98,42169,0
2007-08-27,25.043,25.096,24.74,24.74,35871,0
2007-08-28,24.269,24.42,23.788,23.788,45653,0
2007-08-29,24.536,24.785,24.189,24.695,73205,0
2007-08-30,24.456,24.98,24.456,24.757,76352,0
2007-08-31,25.39,25.63,25.203,25.407,61397,0
2007-09-04,25.709,26.234,25.709,26.118,72192,0
2007-09-05,25.762,25.79,25.496,25.621,32724,0
2007-09-06,25.612,25.852,25.22,25.762,64209,0
2007-09-07,25.15,25.344,24.723,24.927,606211,0
2007-09-10,24.704,24.704,24.26,24.438,61284,0
2007-09-11,24.66,25.185,24.642,25.132,44192,0
2007-09-12,24.634,24.776,24.464,24.66,101766,0
2007-09-13,24.838,24.988,24.74,24.891,42055,0
2007-09-14,24.038,24.438,23.913,24.278,109750,0
2007-09-17,23.37,23.37,22.712,22.828,70843,0
2007-09-18,23.202,24.295,23.059,24.189,116160,0
2007-09-19,24.954,25.39,24.882,24.988,89285,0
2007-09-20,24.757,24.757,24.5,24.66,94231,0
2007-09-21,25.212,25.328,24.873,25.328,32272,0
2007-09-24,25.816,25.932,25.612,25.834,51951,0
2007-09-25,25.443,25.754,25.381,25.559,46891,0
2007-09-26,26.537,26.634,26.225,26.448,41831,0
2007-09-27,27.158,27.426,26.981,27.266,859557,0
2007-09-28,27.311,27.621,27.097,27.435,1134156,0
2007-10-01,27.808,28.403,27.764,28.316,619591,0
2007-10-02,27.808,27.835,27.336,27.613,87935,0
2007-10-03,27.692,27.764,27.489,27.498,58923,0
2007-10-04,27.932,27.969,27.729,27.932,56673,0
2007-10-05,27.995,28.316,27.666,27.969,54651,0
2007-10-08,28.316,28.413,27.932,28.325,92995,0
2007-10-09,28.271,28.35,28.031,28.297,77589,0
2007-10-10,28.235,28.724,28.147,28.422,63647,0
2007-10-11,28.316,28.359,27.879,28.066,52851,0
2007-10-12,28.031,28.369,28.004,28.2,34184,0
2007-10-15,27.567,27.586,27.097,27.302,67806,0
2007-10-16,26.883,26.919,26.545,26.652,48352,0
2007-10-17,27.355,27.373,26.999,27.258,54426,0
2007-10-18,26.812,27.052,26.723,26.946,61284,0
2007-10-19,26.963,27.052,26.687,26.706,49702,0
2007-10-22,26.261,26.874,26.261,26.848,47229,0
2007-10-23,27.461,27.613,27.133,27.47,45091,0
2007-10-24,27.461,27.745,27.213,27.676,74890,0
2007-10-25,28.395,28.734,28.271,28.734,131566,0
2007-10-26,28.822,29.133,28.76,28.991,62860,0
2007-10-29,29.035,29.035,28.369,28.76,60385,0
2007-10-30,28.44,28.547,28.316,28.44,34635,0
2007-10-31,28.653,29.32,28.59,29.186,55100,0
2007-11-01,28.235,28.306,27.773,27.835,63982,0
2007-11-02,27.835,28.413,27.657,28.413,90972,0
2007-11-05,27.328,27.676,27.213,27.514,55438,0
2007-11-06,28.085,28.138,27.71,28.101,58023,0
2007-11-07,27.195,27.292,26.475,26.475,116047,0
2007-11-08,26.581,26.608,25.958,26.483,89285,0
2007-11-09,25.7,25.7,25.328,25.328,103789,0
2007-11-12,24.847,25.363,24.723,24.812,156423,0
2007-11-13,25.576,25.94,25.506,25.932,90655,0
2007-11-14,25.718,25.79,25.185,25.256,79052,0
2007-11-15,24.954,25.007,24.278,24.5,112225,0
2007-11-16,24.394,24.429,23.887,24.331,100753,0
2007-11-19,23.842,23.842,22.989,23.059,88397,0
2007-11-20,23.299,24.055,23.264,23.833,98057,0
2007-11-21,23.095,23.211,22.642,22.765,161477,0
2007-11-23,23.887,24.42,23.887,24.233,61511,0
2007-11-26,23.709,23.709,22.952,22.952,101428,0
2007-11-27,22.837,23.22,22.828,23.13,113910,0
2007-11-28,23.904,24.767,23.887,24.678,139662,0
2007-11-29,24.153,24.322,23.887,24.1,144475,0
2007-11-30,25.247,25.328,24.384,24.865,134473,0
2007-12-03,24.66,24.66,23.993,24.286,107950,0
2007-12-04,23.869,23.966,23.629,23.629,93558,0
2007-12-05,23.985,24.42,23.932,24.331,119870,0
2007-12-06,24.598,24.865,24.34,24.856,126377,0
2007-12-07,25.175,25.372,25.06,25.22,80289,0
2007-12-10,25.834,26.403,25.718,26.305,188999,0
2007-12-11,26.412,26.91,25.958,26.047,169799,0
2007-12-12,26.528,26.572,25.576,25.968,272801,0
2007-12-13,25.158,25.265,24.625,25.096,193411,0
2007-12-14,24.554,25.025,24.456,24.847,170585,0
2007-12-17,23.824,23.887,23.539,23.548,183516,0
2007-12-18,24.197,24.429,23.833,24.206,260209,0
2007-12-19,24.278,24.349,23.762,24.002,730915,0
2007-12-20,24.394,24.651,24.153,24.429,425393,0
2007-12-21,24.882,25.275,24.723,24.944,110312,0
2007-12-24,24.944,25.958,24.944,25.478,56111,0
2007-12-26,25.39,25.878,24.42,25.434,151132,0
2007-12-27,25.621,25.87,25.39,25.576,221975,0
2007-12-28,25.39,25.771,25.238,25.487,127824,0
2007-12-31,25.487,25.905,25.238,25.469,58023,0
2008-01-02,25.407,26.278,24.891,25.104,107950,0
2008-01-03,24.998,25.781,24.963,25.434,172496,0
2008-01-04,24.865,25.034,24.242,24.34,127404,0
2008-01-07,24.411,24.891,24.091,24.704,156754,0
2008-01-08,24.278,24.473,23.531,23.62,101654,0
2008-01-09,24.206,24.571,24.1,24.518,113462,0
2008-01-10,23.985,24.918,23.691,24.144,165863,0
2008-01-11,24.073,24.144,23.548,23.62,157654,0
2008-01-14,24.58,24.865,24.447,24.82,186930,0
2008-01-15,24.313,24.456,23.513,23.771,294615,0
2008-01-16,23.255,23.523,22.587,22.837,200496,0
2008-01-17,22.935,23.033,21.885,22.063,135724,0
2008-01-18,21.646,21.824,20.632,20.979,179918,0
2008-01-22,20.748,22.233,20.498,21.921,235019,0
2008-01-23,21.441,22.846,21.378,22.774,244519,0
2008-01-24,23.513,23.638,22.819,23.264,224446,0
2008-01-25,23.345,23.442,22.259,22.464,159789,0
2008-01-28,22.481,23.068,22.161,22.765,184977,0
2008-01-29,23.229,23.682,22.774,23.567,249610,0
2008-01-30,22.802,23.664,22.695,23.121,272687,0
2008-01-31,21.663,23.291,21.663,23.033,184866,0
2008-02-01,23.174,23.691,22.721,23.567,357025,0
2008-02-04,23.424,23.691,23.112,23.37,164615,0
2008-02-05,22.534,22.587,21.904,21.912,227933,0
2008-02-06,21.912,22.152,21.618,21.672,172833,0
2008-02-07,20.898,21.085,20.542,20.835,312270,0
2008-02-08,20.773,21.406,20.658,21.103,215516,0
2008-02-11,20.827,21.353,20.196,20.81,415089,0
2008-02-12,21.112,21.966,21.103,21.762,324189,0
2008-02-13,21.717,21.796,21.272,21.663,188690,0
2008-02-14,21.397,21.397,20.641,20.738,193075,0
2008-02-15,20.782,21.175,20.694,21.121,214214,0
2008-02-19,22.046,22.152,21.646,21.788,98988,0
2008-02-20,21.565,21.815,21.387,21.779,77928,0
2008-02-21,22.259,22.322,21.672,21.859,83549,0
2008-02-22,22.108,22.108,21.334,21.885,68256,0
2008-02-25,21.993,22.41,21.699,22.384,117022,0
2008-02-26,22.455,23.336,22.428,22.971,92209,0
2008-02-27,22.509,23.015,22.464,22.811,70955,0
2008-02-28,22.65,22.731,22.348,22.543,74216,0
2008-02-29,22.019,22.019,21.441,21.503,87875,0
2008-03-03,21.503,21.592,21.237,21.459,127766,0
2008-03-04,21.397,21.752,21.147,21.628,86473,0
2008-03-05,22.392,23.042,22.339,22.802,168335,0
2008-03-06,22.553,22.562,22.019,22.036,113479,0
2008-03-07,22.108,22.793,22.108,22.5,142135,0
2008-03-10,22.899,22.989,22.233,22.765,80031,0
2008-03-11,23.174,23.389,22.74,23.389,178344,0
2008-03-12,23.717,23.985,23.601,23.7,111662,0
2008-03-13,23.406,24.019,23.158,23.966,150906,0
2008-03-14,23.513,23.655,21.832,21.832,291916,0
2008-03-17,21.45,21.868,20.969,21.361,231531,0
2008-03-18,22.117,23.077,22.055,23.077,126056,0
2008-03-19,22.828,22.828,22.099,22.188,177443,0
2008-03-20,22.188,23.112,22.125,23.033,144271,0
2008-03-24,22.615,23.567,22.615,23.414,75903,0
2008-03-25,23.735,23.904,23.504,23.779,281459,0
2008-03-26,23.486,23.655,23.264,23.477,80737,0
2008-03-27,23.816,23.922,23.398,23.442,119983,0
2008-03-28,23.993,24.135,23.539,23.798,170134,0
2008-03-31,23.567,23.932,23.46,23.726,94907,0
2008-04-01,24.127,24.91,24.127,24.91,122793,0
2008-04-02,24.91,25.034,24.67,24.901,82495,0
2008-04-03,24.447,24.562,24.216,24.411,146744,0
2008-04-04,24.562,24.58,24.073,24.349,76802,0
2008-04-07,25.55,25.55,24.723,24.838,109076,0
2008-04-08,24.394,24.411,24.197,24.197,212035,0
2008-04-09,24.367,24.367,23.932,23.932,211741,0
2008-04-10,23.682,23.966,23.504,23.611,125717,0
2008-04-11,23.139,23.486,23.13,23.183,124199,0
2008-04-14,23.015,23.167,22.873,22.943,95757,0
2008-04-15,23.211,23.264,22.996,23.051,96375,0
2008-04-16,23.833,24.278,23.824,24.189,121354,0
2008-04-17,23.762,24.233,23.762,23.966,82172,0
2008-04-18,24.776,25.256,24.687,24.954,103612,0
2008-04-21,24.713,24.723,24.456,24.695,63250,0
2008-04-22,24.153,24.278,23.877,24.206,109889,0
2008-04-23,24.42,24.723,24.286,24.723,122738,0
2008-04-24,24.5,25.078,24.349,24.918,68310,0
2008-04-25,24.998,25.122,24.732,25.088,82987,0
2008-04-28,25.203,25.397,24.901,25.336,77283,0
2008-04-29,24.278,24.375,24.082,24.313,129131,0
2008-04-30,24.367,24.74,24.322,24.402,143748,0
2008-05-01,24.447,25.194,24.331,25.15,127819,0
2008-05-02,25.932,25.949,25.452,25.594,83370,0
2008-05-05,25.353,25.709,25.353,25.496,69853,0
2008-05-06,25.104,25.506,25.088,25.434,107037,0
2008-05-07,25.096,25.096,24.492,24.554,145838,0
2008-05-08,24.732,24.954,24.695,24.704,110451,0
2008-05-09,24.26,24.651,24.189,24.447,89262,0
2008-05-12,24.723,24.873,24.536,24.704,104600,0
2008-05-13,24.651,24.723,24.411,24.615,82759,0
2008-05-14,24.233,24.464,24.118,24.118,106715,0
2008-05-15,24.144,24.402,24.064,24.394,71440,0
2008-05-16,24.456,24.67,24.349,24.589,62053,0
2008-05-19,24.349,24.58,24.286,24.34,66803,0
2008-05-20,24.313,24.313,23.646,23.744,100228,0
2008-05-21,23.345,23.433,22.962,22.971,97503,0
2008-05-22,23.167,23.451,23.033,23.352,142638,0
2008-05-23,23.469,23.531,22.935,23.086,136013,0
2008-05-27,22.749,23.033,22.65,22.927,131044,0
2008-05-28,23.255,23.601,23.255,23.486,102918,0
2008-05-29,23.406,23.655,23.361,23.548,84568,0
2008-05-30,23.86,23.904,23.477,23.523,154397,0
2008-06-02,23.139,23.174,22.819,23.051,100904,0
2008-06-03,23.504,23.673,23.282,23.486,128028,0
2008-06-04,23.183,23.282,22.89,22.971,141910,0
2008-06-05,23.042,23.398,22.962,23.398,78223,0
2008-06-06,23.077,23.077,22.41,22.41,92623,0
2008-06-09,22.668,22.731,22.072,22.294,142416,0
2008-06-10,22.188,22.481,22.152,22.339,107078,0
2008-06-11,21.618,21.663,20.782,21.263,372862,0
2008-06-12,21.894,22.322,21.894,22.125,127344,0
2008-06-13,21.77,22.055,21.654,21.974,104064,0
2008-06-16,21.904,22.081,21.717,22.046,128328,0
2008-06-17,22.019,22.099,21.637,21.672,103370,0
2008-06-18,21.361,21.494,21.138,21.281,106987,0
2008-06-19,21.654,21.707,21.316,21.556,136090,0
2008-06-20,21.05,21.147,20.641,20.748,146001,0
2008-06-23,20.792,20.819,20.57,20.704,106441,0
2008-06-24,20.063,20.489,19.921,20.294,160040,0
2008-06-25,20.276,20.792,20.276,20.614,152596,0
2008-06-26,19.938,20.009,19.369,19.369,103489,0
2008-06-27,19.529,19.68,19.084,19.191,152805,0
2008-06-30,19.04,19.093,18.827,18.871,115904,0
2008-07-01,18.515,18.906,18.178,18.64,338421,0
2008-07-02,18.665,18.684,18.071,18.106,180038,0
2008-07-03,18.684,18.897,18.497,18.728,162853,0
2008-07-07,18.425,18.675,18.016,18.133,136702,0
2008-07-08,18.194,18.702,18.044,18.702,201459,0
2008-07-09,19.378,19.378,18.818,18.862,155179,0
2008-07-10,18.578,18.64,18.194,18.4,162535,0
2008-07-11,17.982,18.15,17.403,17.59,187333,0
2008-07-14,18.275,18.275,17.67,17.777,217521,0
2008-07-15,17.244,17.501,17.092,17.092,284070,0
2008-07-16,17.092,18.347,17.021,18.337,296527,0
2008-07-17,18.658,19.03,18.31,18.774,362989,0
2008-07-18,18.933,19.245,18.852,19.164,178620,0
2008-07-21,19.529,19.689,19.316,19.351,139741,0
2008-07-22,18.799,19.511,18.737,19.493,189291,0
2008-07-23,20.116,20.711,20.018,20.417,255527,0
2008-07-24,19.635,19.635,18.559,18.746,2065157,0
2008-07-25,18.612,18.765,18.116,18.319,6816344,0
2008-07-28,18.425,18.675,17.991,18.044,155196,0
2008-07-29,17.76,18.497,17.741,18.497,188836,0
2008-07-30,18.72,19.164,18.72,19.12,295645,0
2008-07-31,19.155,19.431,19.084,19.146,1241164,0
2008-08-01,19.565,19.618,19.262,19.538,262236,0
2008-08-04,19.28,19.44,19.111,19.253,292842,0
2008-08-05,19.991,20.81,19.991,20.738,460241,0
2008-08-06,20.098,20.347,19.974,20.249,247687,0
2008-08-07,19.805,20.152,19.493,19.635,184862,0
2008-08-08,19.458,20.454,19.369,20.347,181029,0
2008-08-11,20.205,20.276,19.813,20.063,146455,0
2008-08-12,20.142,20.205,19.414,19.573,143245,0
2008-08-13,18.693,18.746,18.141,18.409,240494,0
2008-08-14,18.231,18.612,18.178,18.506,112834,0
2008-08-15,18.48,18.64,18.337,18.568,134983,0
2008-08-18,18.434,18.434,17.972,18.044,101924,0
2008-08-19,17.199,17.333,16.932,17.03,190393,0
2008-08-20,17.101,17.421,16.888,17.341,143021,0
2008-08-21,17.021,17.19,16.941,17.137,141231,0
2008-08-22,17.43,17.795,17.43,17.795,133319,0
2008-08-25,17.652,17.662,17.341,17.43,109602,0
2008-08-26,17.43,17.804,17.403,17.554,154844,0
2008-08-27,17.643,17.777,17.475,17.76,92984,0
2008-08-28,18.008,18.231,17.963,18.231,85788,0
2008-08-29,17.741,17.928,17.652,17.706,94906,0
2008-09-02,18.372,18.453,17.991,18.124,113517,0
2008-09-03,17.751,17.883,17.448,17.67,116633,0
2008-09-04,17.27,17.35,16.408,16.426,166371,0
2008-09-05,16.604,16.745,16.211,16.727,159755,0
2008-09-08,17.261,17.804,17.083,17.688,241837,0
2008-09-09,18.079,18.275,17.581,17.599,308852,0
2008-09-10,18.008,18.319,17.795,18.044,255925,0
2008-09-11,17.217,17.697,17.119,17.697,153014,0
2008-09-12,17.217,17.581,17.021,17.492,202866,0
2008-09-15,15.482,16.195,15.438,15.5,256172,0
2008-09-16,14.967,15.963,13.508,15.963,375207,0
2008-09-17,15.847,16.052,15.296,15.429,347200,0
2008-09-18,16.133,17.546,15.189,17.155,503299,0
2008-09-19,19.448,19.974,18.178,19.929,277954,0
2008-09-22,19.484,19.484,17.883,18.097,242115,0
2008-09-23,17.546,17.706,16.727,17.066,229939,0
2008-09-24,17.67,17.938,17.217,17.341,77837,0
2008-09-25,17.883,19.03,17.883,18.852,220437,0
2008-09-26,17.643,18.053,17.537,17.697,118022,0
2008-09-29,16.426,16.479,14.674,14.852,198468,0
2008-09-30,16.158,18.64,15.785,16.364,183018,0
2008-10-01,16.23,17.013,15.955,16.835,91874,0
2008-10-02,16.782,16.835,15.35,15.438,113414,0
2008-10-03,15.1,16.274,14.406,14.629,162273,0
2008-10-06,14.353,14.353,12.343,13.108,348510,0
2008-10-07,14.175,14.576,12.993,13.036,283275,0
2008-10-08,12.771,13.757,12.334,12.894,488863,0
2008-10-09,14.291,14.336,11.64,11.703,704089,0
2008-10-10,11.392,12.014,10.138,11.25,557775,0
2008-10-13,12.69,13.829,12.174,13.829,190101,0
2008-10-14,13.785,13.847,12.717,13.233,2031225,0
2008-10-15,12.352,14.281,11.356,12.166,921862,0
2008-10-16,10.458,10.493,8.9108,9.3642,541591,0
2008-10-17,8.8929,9.657,8.315,8.8663,859431,0
2008-10-20,9.595,11.107,9.507,10.841,315596,0
2008-10-21,10.458,10.858,10.227,10.334,229446,0
2008-10-22,9.897,10.556,9.3373,9.96,373910,0
2008-10-23,9.4891,9.72,8.8751,9.4537,253952,0
2008-10-24,8.5195,9.4262,8.1816,8.1816,460522,0
2008-10-27,8.4039,8.5551,7.7368,7.7635,274626,0
2008-10-28,7.7813,7.9325,6.6519,7.8613,430616,0
2008-10-29,8.5105,9.4704,8.217,8.9197,541296,0
2008-10-30,10.013,10.396,8.9197,9.4449,380926,0
2008-10-31,8.5283,9.676,8.1993,9.2222,232881,0
2008-11-03,9.56,10.262,9.2482,9.916,187829,0
2008-11-04,10.788,11.562,10.493,11.384,255573,0
2008-11-05,11.605,11.802,11,11.562,383914,0
2008-11-06,10.805,10.991,9.648,9.702,261219,0
2008-11-07,9.71,11.516,9.676,10.591,374439,0
2008-11-10,10.2,10.458,9.4704,9.507,257191,0
2008-11-11,8.9997,9.587,8.6172,8.9463,205695,0
2008-11-12,8.217,8.2526,7.1588,7.5323,256269,0
2008-11-13,7.2211,7.8613,6.8654,7.8348,384999,0
2008-11-14,8.0837,8.3593,7.728,8.0036,380413,0
2008-11-17,8.0036,8.2082,7.6212,8.0036,676846,0
2008-11-18,7.7457,8.5195,7.6746,8.3683,633996,0
2008-11-19,8.0125,8.5728,7.7724,8.3328,312231,0
2008-11-20,6.8831,6.981,6.4118,6.5808,550562,0
2008-11-21,6.7853,6.9187,6.225,6.892,365819,0
2008-11-24,7.5056,9.1598,7.1678,9.1598,308924,0
2008-11-25,8.0481,8.3593,7.7457,8.3593,231733,0
2008-11-26,8.1726,8.4927,8.0749,8.4217,236861,0
2008-11-28,9.0796,10.049,8.7774,10.049,118863,0
2008-12-01,8.6796,8.6796,7.8436,7.8436,224962,0
2008-12-02,8.5994,9.0085,8.1993,8.6706,210378,0
2008-12-03,7.7724,8.3237,7.7546,8.2616,223887,0
2008-12-04,8.1638,8.3861,7.7635,7.9415,262343,0
2008-12-05,8.0481,8.4305,7.5056,8.315,405229,0
2008-12-08,8.8751,9.782,8.8751,9.666,553697,0
2008-12-09,9.96,10.529,9.4704,9.72,416023,0
2008-12-10,9.844,10.272,9.579,9.996,371290,0
2008-12-11,9.81,10.094,9.2928,9.3819,285931,0
2008-12-12,8.9819,9.676,8.8929,9.676,318876,0
2008-12-15,9.435,9.844,9.258,9.4262,239312,0
2008-12-16,9.3465,10.111,9.2222,9.969,368211,0
2008-12-17,10.147,10.654,9.925,10.227,305773,0
2008-12-18,9.996,10.404,9.632,9.773,472609,0
2008-12-19,10.165,10.601,9.773,10.245,675170,0
2008-12-22,9.925,10.183,9.595,10.085,261113,0
2008-12-23,10.218,10.885,10.094,10.183,1537393,0
2008-12-24,10.183,10.627,9.969,10.431,115267,0
2008-12-26,10.272,10.493,10.005,10.103,149792,0
2008-12-29,10.031,10.609,9.916,10.298,266586,0
2008-12-30,10.128,10.663,9.951,10.548,254838,0
2008-12-31,10.548,11.855,10.431,11.25,231781,0
2009-01-02,10.716,11.072,10.556,10.974,242872,0
2009-01-05,10.671,11.934,10.671,11.303,737554,0
2009-01-06,11.134,11.677,11.028,11.303,358801,0
2009-01-07,11.437,11.605,11.054,11.197,237439,0
2009-01-08,10.645,10.698,10.404,10.538,1792482,0
2009-01-09,10.813,10.832,10.272,10.431,561303,0
2009-01-12,10.414,10.983,10.227,10.671,507515,0
2009-01-13,9.747,10.075,9.435,9.71,781725,0
2009-01-14,9.2396,9.3286,8.4395,8.8218,433633,0
2009-01-15,8.804,9.4262,8.5195,9.258,627061,0
2009-01-16,9.3112,9.844,8.635,9.4616,536195,0
2009-01-20,7.4257,7.5056,7.1233,7.1499,391920,0
2009-01-21,7.5323,8.3505,7.4612,8.306,352772,0
2009-01-22,7.5145,7.8436,7.3189,7.5768,309881,0
2009-01-23,6.6075,7.3011,6.4919,7.2389,453090,0
2009-01-26,7.7813,8.2972,7.5145,7.6568,823506,0
2009-01-27,7.6924,7.9503,7.5857,7.8436,200613,0
2009-01-28,8.8485,9.1598,8.8485,9.0263,394969,0
2009-01-29,8.8395,8.9108,8.5816,8.644,803903,0
2009-01-30,8.8573,8.9019,8.4395,8.6084,140245,0
2009-02-02,7.9059,8.1993,7.7813,8.0303,451280,0
2009-02-03,8.3415,8.7328,8.1816,8.715,280606,0
2009-02-04,9.1242,9.542,8.8929,8.8929,243922,0
2009-02-05,8.9286,9.3908,8.7862,9.3286,200318,0
2009-02-06,9.498,9.694,9.2482,9.4173,222942,0
2009-02-09,9.685,10.041,9.533,9.888,140431,0
2009-02-10,9.587,9.666,8.9019,9.0263,192861,0
2009-02-11,8.8929,8.9819,8.6706,8.8751,165222,0
2009-02-12,8.3415,8.5639,8.1104,8.4572,135255,0
2009-02-13,8.1014,8.3415,7.9415,8.1014,164408,0
2009-02-17,7.2034,7.2034,6.9988,7.061,307366,0
2009-02-18,6.812,6.812,6.4563,6.643,468638,0
2009-02-19,6.732,6.7764,6.3585,6.3674,166318,0
2009-02-20,6.9988,7.479,6.9632,7.2744,300658,0
2009-02-23,7.6658,7.7102,7.061,7.1321,296652,0
2009-02-24,7.0165,7.1499,6.7498,7.0699,440578,0
2009-02-25,6.981,7.0432,6.6253,6.7675,415405,0
2009-02-26,7.4435,7.8525,7.3901,7.479,285577,0
2009-02-27,7.0521,7.3634,6.9276,7.1588,646808,0
2009-03-02,6.7142,6.8298,6.3318,6.3674,477878,0
2009-03-03,6.4029,6.4029,5.9583,6.065,287857,0
2009-03-04,6.7764,6.9988,6.6697,6.8654,542660,0
2009-03-05,5.6026,5.7981,5.3357,5.4247,456462,0
2009-03-06,5.3803,5.5225,5.069,5.2646,424973,0
2009-03-09,4.9622,5.229,4.9267,4.98,309225,0
2009-03-10,5.567,6.1628,5.558,6.0917,350815,0
2009-03-11,6.732,6.8387,6.2428,6.4029,332165,0
2009-03-12,6.0027,6.6608,5.8071,6.5719,277848,0
2009-03-13,6.7053,6.7409,6.3496,6.6253,240185,0
2009-03-16,7.0165,7.1233,6.6519,6.6608,338744,0
2009-03-17,6.4829,6.8476,6.3852,6.7764,317287,0
2009-03-18,6.2518,6.9365,6.0382,6.7853,563965,0
2009-03-19,8.1993,8.1993,7.1766,7.2211,1229550,0
2009-03-20,8.0036,8.6618,7.9147,8.3237,595733,0
2009-03-23,8.9819,9.435,8.804,9.3373,754359,0
2009-03-24,8.8751,9.4262,8.8751,9.0263,454512,0
2009-03-25,9.0085,9.3198,8.5816,9.0441,359382,0
2009-03-26,8.9729,9.1064,8.8218,8.8751,454218,0
2009-03-27,8.315,8.5461,8.1282,8.2526,587964,0
2009-03-30,7.808,7.9147,7.7014,7.817,1086282,0
2009-03-31,8.4839,8.9819,8.3505,8.7684,2730650,0
2009-04-01,8.6618,9.0441,8.6172,8.9997,298691,0
2009-04-02,9.533,9.925,9.4704,9.604,345472,0
2009-04-03,9.88,10.191,9.604,10.191,227108,0
2009-04-06,9.435,9.648,9.3465,9.587,286671,0
2009-04-07,9.2482,9.3112,8.9463,8.9463,578581,0
2009-04-08,9.3112,9.4085,9.0886,9.284,229448,0
2009-04-09,9.2134,9.3024,8.9108,9.284,256958,0
2009-04-13,9.498,9.613,9.0531,9.4616,148221,0
2009-04-14,9.4891,9.702,9.2222,9.2396,284336,0
2009-04-15,9.4537,10.022,9.4085,10.013,233491,0
2009-04-16,10.289,10.743,10.156,10.671,293096,0
2009-04-17,10.76,10.867,10.582,10.645,323506,0
2009-04-20,9.897,9.916,9.524,9.524,610151,0
2009-04-21,9.1331,9.872,9.0263,9.818,608962,0
2009-04-22,9.0619,9.4704,8.9997,9.1331,404795,0
2009-04-23,9.1865,9.3465,9.0085,9.3465,389722,0
2009-04-24,9.827,9.88,9.613,9.791,461556,0
2009-04-27,9.595,9.81,9.524,9.613,228728,0
2009-04-28,9.4085,9.64,9.3465,9.4891,213904,0
2009-04-29,9.694,10.013,9.685,9.872,152954,0
2009-04-30,10.431,10.538,10.128,10.173,332474,0
2009-05-01,10.369,10.582,10.298,10.449,234722,0
2009-05-04,10.512,11.107,10.476,11.063,338464,0
2009-05-05,11.827,11.961,11.605,11.677,378090,0
2009-05-06,11.721,11.89,11.338,11.712,165415,0
2009-05-07,12.041,12.211,11.615,11.756,439294,0
2009-05-08,12.112,12.975,12.112,12.93,244738,0
2009-05-11,12.174,12.343,12.005,12.005,174522,0
2009-05-12,12.388,12.406,11.996,12.211,262969,0
2009-05-13,11.347,11.472,10.743,10.885,394784,0
2009-05-14,11.161,12.058,11.143,11.836,474443,0
2009-05-15,12.033,12.192,11.562,11.721,347279,0
2009-05-18,12.112,12.628,12.041,12.539,199915,0
2009-05-19,12.913,13.251,12.841,12.939,320924,0
2009-05-20,12.779,12.975,12.486,12.486,208859,0
2009-05-21,12.281,12.476,12.103,12.245,1014716,0
2009-05-22,12.593,12.682,12.388,12.495,180899,0
2009-05-26,11.925,12.637,11.925,12.512,183179,0
2009-05-27,12.459,12.654,12.148,12.211,163251,0
2009-05-28,12.201,12.273,11.846,12.192,124093,0
2009-05-29,12.414,12.512,12.183,12.512,211438,0
2009-06-01,12.993,13.286,12.957,13.028,164706,0
2009-06-02,13.517,13.739,13.429,13.607,267813,0
2009-06-03,13.233,13.259,12.868,13.002,309333,0
2009-06-04,12.86,12.975,12.735,12.957,195178,0
2009-06-05,13.206,13.277,12.788,12.868,139001,0
2009-06-08,12.708,13.046,12.601,12.939,197565,0
2009-06-09,12.833,12.966,12.699,12.93,326220,0
2009-06-10,13.036,13.036,12.574,12.824,189784,0
2009-06-11,12.939,13.357,12.939,13.144,110551,0
2009-06-12,12.805,13.028,12.779,12.921,91241,0
2009-06-15,12.619,12.663,12.183,12.298,95319,0
2009-06-16,12.183,12.236,11.871,11.871,95373,0
2009-06-17,11.81,11.952,11.615,11.756,99875,0
2009-06-18,11.818,12.033,11.659,11.818,142056,0
2009-06-19,12.442,12.574,12.29,12.379,210206,0
2009-06-22,12.112,12.121,11.748,11.756,179966,0
2009-06-23,11.739,11.952,11.659,11.802,136871,0
2009-06-24,12.174,12.388,11.961,12.112,235552,0
2009-06-25,11.739,12.058,11.649,11.988,226592,0
2009-06-26,11.73,11.917,11.631,11.899,220311,0
2009-06-29,12.245,12.512,12.139,12.414,216835,0
2009-06-30,12.397,12.459,12.014,12.166,188113,0
2009-07-01,12.166,12.352,12.086,12.086,103818,0
2009-07-02,11.686,11.774,11.472,11.472,107049,0
2009-07-06,11.481,11.64,11.4,11.64,99618,0
2009-07-07,11.525,11.552,11.206,11.214,92769,0
2009-07-08,11.028,11.036,10.414,10.627,193526,0
2009-07-09,10.68,10.698,10.387,10.601,205585,0
2009-07-10,10.298,10.458,10.138,10.272,88550,0
2009-07-13,10.351,10.618,10.245,10.529,136167,0
2009-07-14,10.769,10.813,10.512,10.734,118278,0
2009-07-15,11.285,11.508,11.285,11.462,170873,0
2009-07-16,11.4,11.552,11.338,11.49,98495,0
2009-07-17,11.428,11.472,11.268,11.321,86829,0
2009-07-20,12.077,12.183,11.952,12.103,132557,0
2009-07-21,12.45,12.476,12.058,12.228,159395,0
2009-07-22,12.112,12.406,12.095,12.326,121484,0
2009-07-23,12.192,12.735,12.192,12.637,142741,0
2009-07-24,12.628,12.673,12.379,12.601,123080,0
2009-07-27,12.512,12.699,12.432,12.682,94162,0
2009-07-28,12.619,12.805,12.486,12.743,153986,0
2009-07-29,12.761,12.824,12.61,12.752,133049,0
2009-07-30,12.886,13.214,12.841,12.939,886448,0
2009-07-31,13.18,13.464,13.064,13.367,187092,0
2009-08-03,13.482,13.732,13.348,13.695,221919,0
2009-08-04,13.224,13.517,13.081,13.429,209787,0
2009-08-05,14.14,14.397,13.909,14.362,218733,0
2009-08-06,14.381,14.442,13.997,14.166,151926,0
2009-08-07,14.166,14.256,13.882,13.882,149451,0
2009-08-10,14.362,14.459,14.06,14.166,126346,0
2009-08-11,13.819,14.157,13.651,13.66,202145,0
2009-08-12,13.81,14.184,13.785,14.113,119813,0
2009-08-13,15.802,16.096,15.527,15.723,711811,0
2009-08-14,15.412,15.42,15.011,15.305,367201,0
2009-08-17,14.326,14.513,14.228,14.406,177946,0
2009-08-18,14.558,14.807,14.487,14.771,282969,0
2009-08-19,14.496,14.833,14.487,14.674,121101,0
2009-08-20,15.074,15.34,15.074,15.314,131777,0
2009-08-21,15.74,15.918,15.474,15.562,245828,0
2009-08-24,15.678,15.793,15.251,15.403,166241,0
2009-08-25,15.714,15.909,15.581,15.66,153402,0
2009-08-26,15.358,15.412,15.18,15.261,137408,0
2009-08-27,15.216,15.438,14.852,15.412,112375,0
2009-08-28,15.482,15.634,15.367,15.456,103672,0
2009-08-31,15.207,15.358,15.118,15.296,91834,0
2009-09-01,15.198,15.429,14.771,14.94,170423,0
2009-09-02,14.602,14.913,14.584,14.646,197665,0
2009-09-03,15.296,15.35,15.064,15.278,151736,0
2009-09-04,15.66,16.017,15.607,16.017,258655,0
2009-09-08,16.123,16.14,15.83,15.901,144704,0
2009-09-09,16.211,16.559,16.096,16.319,581500,0
2009-09-10,16.47,16.737,16.398,16.674,132250,0
2009-09-11,16.772,16.87,16.488,16.488,149264,0
2009-09-14,16.38,16.719,16.354,16.674,121755,0
2009-09-15,16.345,16.426,16.158,16.398,111821,0
2009-09-16,16.62,16.941,16.47,16.941,107028,0
2009-09-17,16.541,16.897,16.47,16.505,102676,0
2009-09-18,16.772,16.799,16.514,16.595,97862,0
2009-09-21,16.22,16.461,16.096,16.274,76845,0
2009-09-22,16.434,16.488,16.274,16.398,82617,0
2009-09-23,16.879,17.261,16.807,16.807,288496,0
2009-09-24,16.844,16.932,16.283,16.451,182250,0
2009-09-25,16.523,16.648,16.274,16.327,147462,0
2009-09-28,16.158,16.701,16.114,16.612,205144,0
2009-09-29,16.923,17.083,16.772,16.932,137949,0
2009-09-30,17.35,17.368,16.86,17.128,149185,0
2009-10-01,17.083,17.083,16.479,16.496,172560,0
2009-10-02,16.114,16.532,16.061,16.07,235838,0
2009-10-05,16.389,16.87,16.274,16.782,144634,0
2009-10-06,16.959,17.35,16.897,17.092,110493,0
2009-10-07,17.314,17.652,17.288,17.528,235348,0
2009-10-08,17.963,18.035,17.777,17.857,93935,0
2009-10-09,17.813,17.938,17.662,17.83,90096,0
2009-10-12,18.026,18.116,17.875,17.955,88793,0
2009-10-13,17.857,17.893,17.617,17.688,103833,0
2009-10-14,18.124,18.15,17.84,18.088,131932,0
2009-10-15,18.568,18.64,18.364,18.524,145474,0
2009-10-16,18.124,18.319,17.946,18.141,127588,0
2009-10-19,17.938,18.356,17.857,18.159,107842,0
2009-10-20,18.48,18.534,18.053,18.178,152515,0
2009-10-21,18.124,18.568,17.919,17.946,161554,0
2009-10-22,17.857,18.053,17.554,18.008,117141,0
2009-10-23,18.453,18.559,18.106,18.222,210079,0
2009-10-26,18.186,18.347,17.537,17.697,221249,0
2009-10-27,17.946,18.079,17.484,17.617,239465,0
2009-10-28,16.488,16.674,15.83,15.901,435086,0
2009-10-29,16.852,17.11,16.772,17.039,187879,0
2009-10-30,16.835,16.844,16.017,16.087,187486,0
2009-11-02,16.033,16.585,15.945,16.274,198632,0
2009-11-03,15.918,16.248,15.856,16.186,142252,0
2009-11-04,16.701,16.994,16.514,16.576,285663,0
2009-11-05,16.888,16.977,16.692,16.87,183778,0
2009-11-06,16.879,17.11,16.835,17.066,608749,0
2009-11-09,18,18.178,17.893,18.178,127308,0
2009-11-10,17.732,17.857,17.492,17.662,183285,0
2009-11-11,18,18.15,17.652,17.795,109688,0
2009-11-12,17.626,17.688,17.333,17.439,147262,0
2009-11-13,17.901,18.062,17.822,17.963,107205,0
2009-11-16,18.347,18.568,18.319,18.488,110908,0
2009-11-17,18.55,18.675,18.425,18.675,109987,0
2009-11-18,18.568,18.649,18.213,18.364,99319,0
2009-11-19,18.026,18.062,17.875,18.016,295714,0
2009-11-20,17.901,18.088,17.901,18.062,99399,0
2009-11-23,18.693,18.852,18.497,18.64,122279,0
2009-11-24,18.996,19.146,18.852,18.952,143953,0
2009-11-25,19.395,19.404,19.075,19.342,158276,0
2009-11-27,18.372,18.827,18.337,18.55,138239,0
2009-11-30,18.506,18.587,18.15,18.515,135256,0
2009-12-01,18.765,18.915,18.568,18.72,116882,0
2009-12-02,18.711,19.129,18.693,18.996,128025,0
2009-12-03,19.351,19.44,18.765,18.844,278433,0
2009-12-04,18.933,19.093,18.506,18.702,950186,0
2009-12-07,18.587,18.799,18.444,18.515,117308,0
2009-12-08,17.928,18.026,17.751,17.857,98282,0
2009-12-09,17.537,17.662,17.333,17.608,118336,0
2009-12-10,17.492,17.652,17.403,17.537,122003,0
2009-12-11,17.52,17.564,17.279,17.439,105577,0
2009-12-14,17.617,17.822,17.554,17.777,152645,0
2009-12-15,17.608,17.67,17.386,17.421,172656,0
2009-12-16,18.088,18.266,17.91,18.008,218993,0
2009-12-17,17.546,17.564,17.244,17.341,138005,0
2009-12-18,17.279,17.35,16.923,17.155,127251,0
2009-12-21,17.528,17.848,17.528,17.768,167272,0
2009-12-22,17.848,18,17.804,18,620624,0
2009-12-23,17.946,18.079,17.777,17.991,321346,0
2009-12-24,18.053,18.106,17.963,18.053,49488,0
2009-12-28,18.133,18.178,18.035,18.169,79093,0
2009-12-29,18.203,18.24,17.982,18.106,69987,0
2009-12-30,17.813,18.062,17.785,18.035,65300,0
2009-12-31,18.071,18.347,18.071,18.133,72951,0
2010-01-04,18.364,18.453,18.266,18.381,97082,0
2010-01-05,18.444,18.444,18.194,18.364,94806,0
2010-01-06,18.24,18.488,18.178,18.356,50875,0
2010-01-07,17.857,17.982,17.76,17.938,85557,0
2010-01-08,18.026,18.169,18.008,18.141,71880,0
2010-01-11,18.016,18.016,17.875,17.991,51078,0
2010-01-12,18.097,18.231,17.893,17.946,62823,0
2010-01-13,18.133,18.141,17.91,18.124,75622,0
2010-01-14,18.044,18.133,17.883,18.044,56973,0
2010-01-15,17.991,17.991,17.52,17.643,64609,0
2010-01-19,17.963,18.035,17.813,18,128059,0
2010-01-20,17.83,17.866,17.448,17.866,1096832,0
2010-01-21,17.706,17.91,17.314,17.501,596824,0
2010-01-22,17.314,17.537,17.013,17.013,1674287,0
2010-01-25,17.51,17.785,17.439,17.697,1040439,0
2010-01-26,17.27,17.501,17.172,17.27,1003305,0
2010-01-27,17.092,17.439,16.985,17.412,835243,0
2010-01-28,17.341,17.395,16.959,17.137,572482,0
2010-01-29,16.648,16.782,16.292,16.336,5610001,0
2010-02-01,16.629,16.754,16.514,16.701,1553105,0
2010-02-02,16.852,17.119,16.71,17.11,373948,0
2010-02-03,17.181,17.403,17.119,17.359,225482,0
2010-02-04,16.95,16.95,16.496,16.496,154113,0
2010-02-05,16.327,16.426,15.625,16.202,620371,0
2010-02-08,15.527,15.777,15.35,15.394,332995,0
2010-02-09,15.821,16.017,15.482,15.847,230087,0
2010-02-10,16.264,16.292,16.008,16.23,313462,0
2010-02-11,16.079,16.426,15.963,16.398,178945,0
2010-02-12,15.847,16.176,15.768,16.149,158864,0
2010-02-16,16.211,16.551,16.123,16.514,76042,0
2010-02-17,16.897,17.039,16.816,16.95,202923,0
2010-02-18,16.62,16.897,16.62,16.87,256611,0
2010-02-19,16.496,16.745,16.451,16.692,94994,0
2010-02-22,17.021,17.057,16.844,16.968,95553,0
2010-02-23,16.71,16.835,16.417,16.612,288441,0
2010-02-24,16.799,16.888,16.666,16.86,328931,0
2010-02-25,16.176,16.283,15.955,16.257,186375,0
2010-02-26,16.257,16.496,16.087,16.451,86901,0
2010-03-01,14.256,14.353,14.06,14.344,3497911,0
2010-03-02,12.894,13.064,12.654,12.983,5221536,0
2010-03-03,13.562,13.66,13.268,13.375,2210631,0
2010-03-04,13.651,14.041,13.535,13.891,1336125,0
2010-03-05,13.81,14.228,13.794,14.131,1603370,0
2010-03-08,14.006,14.087,13.838,13.988,680594,0
2010-03-09,13.766,13.963,13.732,13.891,656257,0
2010-03-10,13.847,14.256,13.829,14.211,1340699,0
2010-03-11,14.451,14.824,14.309,14.824,722345,0
2010-03-12,14.7,15.011,14.674,14.976,657422,0
2010-03-15,14.451,14.558,14.281,14.504,477207,0
2010-03-16,14.175,14.531,14.131,14.504,474517,0
2010-03-17,14.504,14.602,14.487,14.558,566793,0
2010-03-18,14.513,14.656,14.425,14.656,470194,0
2010-03-19,14.487,14.504,14.14,14.203,604316,0
2010-03-22,13.926,14.281,13.926,14.256,682523,0
2010-03-23,14.087,14.175,14.033,14.131,354409,0
2010-03-24,13.882,14.078,13.81,13.979,335676,0
2010-03-25,14.157,14.211,13.9,13.9,257902,0
2010-03-26,14.095,14.211,13.963,14.006,294409,0
2010-03-29,14.211,14.281,14.194,14.228,178160,0
2010-03-30,14.415,14.504,14.406,14.451,272464,0
2010-03-31,14.567,14.771,14.54,14.744,1069327,0
2010-04-01,15.278,15.705,15.198,15.394,764805,0
2010-04-05,15.482,15.838,15.482,15.758,425359,0
2010-04-06,15.412,15.652,15.35,15.615,539000,0
2010-04-07,15.242,15.447,15.225,15.384,428866,0
2010-04-08,15.127,15.35,15.074,15.322,217341,0
2010-04-09,15.509,15.705,15.509,15.67,324604,0
2010-04-12,15.758,15.812,15.571,15.634,196032,0
2010-04-13,15.66,15.687,15.474,15.652,180636,0
2010-04-14,15.812,15.865,15.758,15.856,135701,0
2010-04-15,15.901,16.123,15.892,16.087,374096,0
2010-04-16,16.105,16.133,15.838,15.955,456138,0
2010-04-19,15.634,15.955,15.625,15.945,201456,0
2010-04-20,16.043,16.061,15.963,16.017,139916,0
2010-04-21,15.892,15.918,15.331,15.376,1377868,0
2010-04-22,14.976,15.18,14.744,15.091,256477,0
2010-04-23,14.665,14.816,14.558,14.665,1157637,0
2010-04-26,14.94,15.029,14.843,14.86,277231,0
2010-04-27,14.967,14.976,14.487,14.522,828261,0
2010-04-28,14.62,14.985,14.549,14.798,912251,0
2010-04-29,15.145,15.59,15.064,15.562,449461,0
2010-04-30,15.581,15.802,15.394,15.5,414046,0
2010-05-03,15.643,15.714,15.537,15.687,210022,0
2010-05-04,15.234,15.5,14.869,15.011,307943,0
2010-05-05,14.674,14.869,14.602,14.637,276435,0
2010-05-06,14.877,14.976,13.251,13.988,558034,0
2010-05-07,14.033,14.487,13.57,14.228,755143,0
2010-05-10,14.754,14.807,14.371,14.513,832836,0
2010-05-11,14.166,14.665,14.122,14.513,620201,0
2010-05-12,14.994,15.056,14.896,14.985,727608,0
2010-05-13,14.682,14.913,14.576,14.824,633185,0
2010-05-14,14.406,14.406,13.926,14.087,463792,0
2010-05-17,13.882,14.05,13.607,14.041,805197,0
2010-05-18,13.863,13.863,13.224,13.277,482047,0
2010-05-19,13.339,13.544,13.161,13.482,547802,0
2010-05-20,13.153,13.375,12.921,12.966,7182533,0
2010-05-21,12.886,13.437,12.886,13.357,418795,0
2010-05-24,13.473,13.695,13.295,13.401,424008,0
2010-05-25,13.011,13.224,12.894,13.206,987705,0
2010-05-26,13.17,13.348,12.815,12.894,439323,0
2010-05-27,13.829,14.318,13.794,14.281,607686,0
2010-05-28,14.095,14.095,13.757,13.882,331444,0
2010-06-01,14.967,15.136,14.656,14.7,760534,0
2010-06-02,14.576,14.789,14.362,14.744,528903,0
2010-06-03,14.798,14.798,14.273,14.504,6793432,0
2010-06-04,14.381,14.513,14.06,14.157,746001,0
2010-06-07,14.06,14.087,13.517,13.562,450733,0
2010-06-08,13.517,13.704,13.259,13.704,413079,0
2010-06-09,13.623,13.801,13.411,13.455,429696,0
2010-06-10,14.113,14.425,14.087,14.406,333130,0
2010-06-11,13.926,14.016,13.748,13.988,340425,0
2010-06-14,14.291,14.406,14.122,14.157,186307,0
2010-06-15,14.558,14.896,14.549,14.896,318888,0
2010-06-16,14.913,15.091,14.852,14.932,292387,0
2010-06-17,14.976,14.985,14.709,14.843,174740,0
2010-06-18,14.932,15.011,14.771,14.843,167036,0
2010-06-21,15.216,15.251,14.852,14.94,270881,0
2010-06-22,14.976,15.091,14.754,14.762,212272,0
2010-06-23,14.843,14.949,14.646,14.887,269573,0
2010-06-24,14.709,14.754,14.415,14.469,330020,0
2010-06-25,14.273,14.415,14.095,14.389,205172,0
2010-06-28,14.353,14.469,14.184,14.3,120128,0
2010-06-29,13.944,13.972,13.623,13.695,242932,0
2010-06-30,13.491,13.615,13.251,13.286,221976,0
2010-07-01,13.42,13.473,13.055,13.375,228562,0
2010-07-02,13.401,13.464,13.224,13.384,154595,0
2010-07-06,13.598,13.695,13.295,13.42,121092,0
2010-07-07,13.42,13.819,13.42,13.775,306598,0
2010-07-08,13.963,14.175,13.882,14.166,671888,0
2010-07-09,14.194,14.496,14.194,14.425,163037,0
2010-07-12,14.309,14.665,14.219,14.612,689847,0
2010-07-13,14.567,14.674,14.487,14.646,346923,0
2010-07-14,14.646,14.807,14.567,14.674,204716,0
2010-07-15,14.78,14.824,14.496,14.816,222689,0
2010-07-16,14.469,14.469,14.016,14.041,155653,0
2010-07-19,13.979,14.069,13.819,13.997,119222,0
2010-07-20,13.607,14.087,13.598,13.997,357687,0
2010-07-21,14.14,14.273,13.873,13.963,3161820,0
2010-07-22,14.219,14.504,14.175,14.442,321265,0
2010-07-23,14.397,14.656,14.353,14.584,320790,0
2010-07-26,14.513,14.629,14.406,14.612,226171,0
2010-07-27,15.296,15.34,15.002,15.242,302111,0
2010-07-28,15.482,15.537,15.136,15.145,764265,0
2010-07-29,15.643,15.731,15.412,15.527,311032,0
2010-07-30,15.465,15.625,15.376,15.482,190393,0
2010-08-02,15.874,15.989,15.856,15.963,163012,0
2010-08-03,16.239,16.257,16.017,16.061,4570659,0
2010-08-04,16.133,16.248,15.955,16.052,228505,0
2010-08-05,16.38,16.451,16.211,16.434,351763,0
2010-08-06,16.176,16.434,16.079,16.336,474605,0
2010-08-09,16.585,16.648,16.523,16.62,190255,0
2010-08-10,16.336,16.559,16.176,16.442,310476,0
2010-08-11,15.802,15.802,15.438,15.474,293516,0
2010-08-12,15.447,15.474,15.216,15.331,243710,0
2010-08-13,15.367,15.518,15.278,15.314,137359,0
2010-08-16,15.331,15.527,15.296,15.456,212558,0
2010-08-17,15.927,16.149,15.838,16.114,270519,0
2010-08-18,16.257,16.38,16.133,16.239,238610,0
2010-08-19,16.123,16.195,15.581,15.696,264249,0
2010-08-20,15.367,15.465,15.269,15.429,144304,0
2010-08-23,23.077,23.077,22.721,22.864,10605,0
2010-08-24,22.811,22.811,22.348,22.348,11879,0
2010-08-25,22.303,22.322,21.993,22.241,4336,0
2010-08-26,22.072,22.437,22.072,22.188,7435,0
2010-08-27,22.224,22.41,22.224,22.401,6452,0
2010-08-30,22.41,22.899,22.41,22.899,9558,0
2010-08-31,22.757,23.121,22.757,23.051,16023,0
2010-09-01,23.121,23.174,23.051,23.105,11994,0
2010-09-02,23.077,23.077,22.481,22.543,13494,0
2010-09-03,22.587,22.899,22.526,22.802,14776,0
2010-09-07,22.615,22.793,22.615,22.784,8789,0
2010-09-08,22.65,22.828,22.65,22.802,8603,0
2010-09-09,22.811,23.077,22.553,22.553,18359,0
2010-09-10,22.74,23.095,22.74,22.989,12020,0
2010-09-13,22.952,23.202,22.712,22.712,5056,0
2010-09-14,22.774,22.899,22.428,22.428,17795,0
2010-09-15,22.419,22.534,22.259,22.455,14426,0
2010-09-16,22.366,22.509,22.144,22.144,19926,0
2010-09-17,22.197,22.57,22.197,22.57,15816,0
2010-09-20,22.241,22.33,22.161,22.277,14200,0
2010-09-21,22.286,22.446,22.277,22.286,366081,0
2010-09-22,22.996,23.576,22.286,22.356,17779,0
2010-09-23,22.294,22.41,22.241,22.294,11550,0
2010-09-24,22.366,22.455,22.233,22.277,10213,0
2010-09-27,22.401,22.401,22.259,22.286,29296,0
2010-09-28,22.303,22.384,22.233,22.233,11664,0
2010-09-29,22.277,22.366,22.277,22.366,8616,0
2010-09-30,22.322,22.587,22.294,22.33,13501,0
2010-10-01,22.41,22.5,22.348,22.348,6985,0
2010-10-04,22.375,22.446,22.197,22.197,10292,0
2010-10-05,22.277,22.322,22.188,22.259,13092,0
2010-10-06,22.277,22.277,22.144,22.206,20828,0
2010-10-07,22.188,22.233,22.144,22.224,20532,0
2010-10-08,22.339,22.339,22.224,22.224,12123,0
2010-10-11,22.224,22.268,22.224,22.259,25990,0
2010-10-12,22.294,22.356,22.144,22.144,35442,0
2010-10-13,22.25,22.294,22.144,22.179,46129,0
2010-10-14,22.214,22.214,22.01,22.108,23460,0
2010-10-15,22.055,22.384,21.824,22.384,12483,0
2010-10-18,22.268,22.286,22.081,22.214,24683,0
2010-10-19,22.144,22.375,22.144,22.197,12050,0
2010-10-20,22.294,22.392,22.197,22.197,6677,0
2010-10-21,22.135,22.356,22.125,22.179,17405,0
2010-10-22,22.233,22.392,22.233,22.233,7196,0
2010-10-25,22.268,22.348,22.233,22.233,8218,0
2010-10-26,22.233,22.392,22.233,22.294,5781,0
2010-10-27,22.277,22.392,22.233,22.233,9806,0
2010-10-28,22.375,22.41,22.366,22.366,5372,0
2010-10-29,22.41,22.41,22.17,22.17,10656,0
2010-11-01,22.268,22.277,22.233,22.233,10904,0
2010-11-02,22.33,22.41,22.161,22.161,10733,0
2010-11-03,22.17,22.286,22.161,22.224,12627,0
2010-11-04,22.322,22.33,22.241,22.312,7332,0
2010-11-05,22.392,22.401,22.286,22.286,3924,0
2010-11-08,22.25,22.384,22.224,22.224,8038,0
2010-11-09,22.25,22.366,22.25,22.259,8718,0
2010-11-10,22.294,22.356,22.25,22.25,9735,0
2010-11-11,22.286,22.322,22.233,22.286,4674,0
2010-11-12,22.259,22.375,22.117,22.375,7754,0
2010-11-15,22.259,22.375,22.233,22.233,5334,0
2010-11-16,22.348,22.348,21.815,21.93,9524,0
2010-11-17,21.788,22.081,21.788,21.957,8130,0
2010-11-18,21.904,22.312,21.877,22.312,10427,0
2010-11-19,22.41,22.543,22.161,22.197,14972,0
2010-11-22,22.188,22.277,22.019,22.028,14541,0
2010-11-23,22.117,22.294,22.001,22.09,8389,0
2010-11-24,22.099,22.455,22.099,22.233,12233,0
2010-11-26,22.233,22.322,22.188,22.312,6194,0
2010-11-29,22.322,22.322,22.197,22.206,8719,0
2010-11-30,22.125,22.455,22.055,22.161,6921,0
2010-12-01,22.241,22.348,22.241,22.259,2433,0
2010-12-02,22.188,22.277,22.188,22.224,3144,0
2010-12-03,22.197,22.41,22.188,22.401,5615,0
2010-12-06,22.259,22.712,22.259,22.294,9770,0
2010-12-07,22.392,22.65,22.312,22.312,4304,0
2010-12-08,22.392,22.392,22.135,22.135,10828,0
2010-12-09,22.233,22.472,22.108,22.472,15888,0
2010-12-10,22.384,22.392,22.259,22.366,15497,0
2010-12-13,22.375,22.375,22.188,22.224,9291,0
2010-12-14,22.161,22.339,22.108,22.108,7300,0
2010-12-15,22.108,22.206,21.805,22.108,13232,0
2010-12-16,22.01,22.401,21.993,22.241,7139,0
2010-12-17,22.233,22.268,22.206,22.206,6277,0
2010-12-20,21.966,22.036,21.369,21.369,14687,0
2010-12-21,21.254,21.521,21.023,21.023,16192,0
2010-12-22,21.112,21.832,21.112,21.494,24426,0
2010-12-23,21.646,21.877,21.378,21.681,17013,0
2010-12-27,21.565,21.868,21.565,21.752,14663,0
2010-12-28,21.815,22.152,21.796,22.125,13753,0
2010-12-29,21.966,22.25,21.966,22.072,7294,0
2010-12-30,22.144,22.144,21.539,21.993,11338,0
2010-12-31,21.921,22.303,21.921,22.303,3542,0
2011-01-03,22.179,22.356,22.179,22.241,10909,0
2011-01-04,22.233,22.366,22.188,22.206,9363,0
2011-01-05,22.455,22.464,22.25,22.419,11847,0
2011-01-06,22.322,22.464,22.268,22.322,13577,0
2011-01-07,22.33,22.464,22.259,22.322,13019,0
2011-01-10,21.877,22.375,21.877,22.322,6275,0
2011-01-11,22.233,22.392,22.17,22.17,9971,0
2011-01-12,22.233,22.259,21.93,22.028,17628,0
2011-01-13,21.966,22.09,21.841,21.921,23930,0
2011-01-14,21.993,22.055,21.912,21.912,15725,0
2011-01-18,21.983,21.983,21.788,21.815,22194,0
2011-01-19,21.646,21.966,21.646,21.849,5964,0
2011-01-20,21.832,21.912,21.788,21.788,10710,0
2011-01-21,21.699,21.859,21.609,21.734,369986,0
2011-01-24,21.628,21.726,21.628,21.646,18304,0
2011-01-25,21.637,21.717,21.565,21.699,40156,0
2011-01-26,21.672,21.699,21.637,21.637,20569,0
2011-01-27,21.646,21.717,21.637,21.699,13303,0
2011-01-28,21.699,21.707,21.609,21.609,18721,0
2011-01-31,21.618,21.832,21.609,21.743,15671,0
2011-02-01,21.699,21.717,21.592,21.609,14402,0
2011-02-02,21.69,21.699,21.584,21.672,61148,0
2011-02-03,21.672,21.734,21.609,21.637,122058,0
2011-02-04,21.681,21.681,21.565,21.654,75551,0
2011-02-07,21.681,21.743,21.637,21.637,21173,0
2011-02-08,21.654,21.734,21.654,21.717,62781,0
2011-02-09,21.699,21.805,21.681,21.779,19162,0
2011-02-10,21.699,21.824,21.699,21.815,6551,0
2011-02-11,21.77,21.868,21.743,21.796,12382,0
2011-02-14,21.796,21.877,21.762,21.824,7887,0
2011-02-15,21.762,21.849,21.717,21.717,20006,0
2011-02-16,21.743,21.912,21.734,21.859,17452,0
2011-02-18,21.832,22.01,21.824,21.885,12308,0
2011-02-22,21.832,22.036,21.832,21.904,13671,0
2011-02-23,21.993,22.055,21.912,21.966,8055,0
2011-02-24,21.983,22.063,21.904,22.063,8677,0
2011-02-25,21.993,22.072,21.966,21.966,9307,0
2011-02-28,22.063,22.179,22.036,22.179,9872,0
2011-03-01,22.09,22.161,22.046,22.046,10137,0
2011-03-02,22.063,22.179,22.063,22.17,10742,0
2011-03-03,22.188,22.197,22.099,22.188,11216,0
2011-03-04,22.144,22.322,22.125,22.322,12940,0
2011-03-07,22.25,22.384,22.233,22.25,9588,0
2011-03-08,22.294,22.41,22.214,22.312,19631,0
2011-03-09,22.312,22.366,22.286,22.339,5348,0
2011-03-10,22.233,22.366,22.152,22.206,10638,0
2011-03-11,22.161,22.268,22.161,22.241,14009,0
2011-03-14,22.135,22.268,22.125,22.233,9273,0
2011-03-15,22.125,22.188,22.063,22.117,13265,0
2011-03-16,22.179,22.188,22.081,22.135,17066,0
2011-03-17,22.135,22.277,22.135,22.241,12736,0
2011-03-18,21.966,22.099,21.912,21.974,16648,0
2011-03-21,22.019,22.09,21.966,22.001,19946,0
2011-03-22,21.93,22.063,21.93,22.028,23619,0
2011-03-23,22.135,22.188,22.055,22.117,18083,0
2011-03-24,22.099,22.144,22.055,22.125,12110,0
2011-03-25,22.144,22.188,22.125,22.17,9842,0
2011-03-28,22.188,22.188,22.125,22.17,8167,0
2011-03-29,22.135,22.197,22.063,22.072,20069,0
2011-03-30,22.019,22.188,22.019,22.144,13799,0
2011-03-31,22.179,22.277,22.135,22.268,9473,0
2011-04-01,22.268,22.277,22.179,22.179,7461,0
2011-04-04,22.206,22.277,22.188,22.214,9774,0
2011-04-05,22.144,22.197,22.081,22.179,44636,0
2011-04-06,22.206,22.277,22.17,22.277,12516,0
2011-04-07,22.206,22.277,22.179,22.241,10825,0
2011-04-08,22.241,22.268,22.197,22.25,46810,0
2011-04-11,22.268,22.268,22.072,22.09,12963,0
2011-04-12,22.063,22.125,22.01,22.019,11384,0
2011-04-13,21.983,22.046,21.859,21.966,10846,0
2011-04-14,22.01,22.135,21.921,22.036,25007,0
2011-04-15,22.144,22.188,22.055,22.108,16019,0
2011-04-18,22.152,22.188,22.001,22.01,7466,0
2011-04-19,22.09,22.366,21.993,22.366,18553,0
2011-04-20,22.233,22.356,22.197,22.241,12162,0
2011-04-21,22.277,22.322,22.224,22.322,9629,0
2011-04-25,22.233,22.322,22.072,22.286,13831,0
2011-04-26,22.241,22.322,22.197,22.312,9157,0
2011-04-27,22.277,22.356,22.268,22.348,6033,0
2011-04-28,22.356,22.366,22.286,22.286,5025,0
2011-04-29,22.259,22.366,22.259,22.366,16179,0
2011-05-02,22.322,22.437,22.303,22.437,11543,0
2011-05-03,22.41,22.437,22.33,22.392,10079,0
2011-05-04,22.41,22.437,22.348,22.41,3313,0
2011-05-05,22.366,22.49,22.366,22.49,9175,0
2011-05-06,22.606,22.606,22.49,22.597,7092,0
2011-05-09,22.606,22.615,22.464,22.509,19798,0
2011-05-10,22.49,22.579,22.49,22.543,6657,0
2011-05-11,22.57,22.587,22.5,22.587,5891,0
2011-05-12,22.597,22.721,22.553,22.703,10918,0
2011-05-13,22.765,22.828,22.632,22.765,9325,0
2011-05-16,22.873,22.873,22.677,22.765,7767,0
2011-05-17,22.828,22.828,22.642,22.731,7658,0
2011-05-18,22.765,22.765,22.57,22.606,9752,0
2011-05-19,22.606,22.703,22.49,22.624,19756,0
2011-05-20,22.553,22.562,22.384,22.392,15136,0
2011-05-23,22.437,22.49,22.384,22.384,14372,0
2011-05-24,22.472,22.472,22.348,22.366,15459,0
2011-05-25,22.392,22.472,22.348,22.384,18858,0
2011-05-26,22.428,22.615,22.375,22.375,25346,0
2011-05-27,22.41,22.437,22.339,22.356,27289,0
2011-05-31,22.268,22.348,22.259,22.268,37666,0
2011-06-01,22.233,22.375,22.233,22.366,17550,0
2011-06-02,22.348,22.401,22.339,22.356,9813,0
2011-06-03,22.392,22.57,22.356,22.562,24728,0
2011-06-06,22.543,22.624,22.543,22.624,16360,0
2011-06-07,22.543,22.632,22.543,22.615,11235,0
2011-06-08,22.597,22.615,22.543,22.587,6143,0
2011-06-09,22.543,22.606,22.419,22.606,14238,0
2011-06-10,22.624,22.624,22.509,22.606,10232,0
2011-06-13,22.615,22.703,22.606,22.703,10018,0
2011-06-14,22.687,22.703,22.677,22.677,4296,0
2011-06-15,22.687,22.989,22.587,22.606,24970,0
2011-06-16,22.677,22.757,22.464,22.481,17679,0
2011-06-17,22.526,22.757,22.455,22.757,11312,0
2011-06-20,22.455,22.455,22.241,22.241,9753,0
2011-06-21,22.33,22.384,22.286,22.356,7738,0
2011-06-22,22.401,22.401,22.268,22.277,18444,0
2011-06-23,22.579,22.579,22.339,22.5,46748,0
2011-06-24,22.57,22.668,22.5,22.534,14258,0
2011-06-27,22.57,22.57,22.455,22.5,14793,0
2011-06-28,22.481,22.49,22.419,22.472,14060,0
2011-06-29,22.481,22.5,22.392,22.464,7987,0
2011-06-30,22.5,22.553,22.277,22.277,22785,0
2011-07-01,22.392,22.517,22.303,22.509,9149,0
2011-07-05,22.553,22.553,22.366,22.49,9281,0
2011-07-06,22.526,22.526,22.428,22.5,7451,0
2011-07-07,22.5,22.543,22.356,22.49,9118,0
2011-07-08,22.526,22.579,22.437,22.49,5246,0
2011-07-11,22.41,22.455,22.384,22.41,10921,0
2011-07-12,22.339,22.437,22.294,22.33,15522,0
2011-07-13,22.41,22.509,22.356,22.5,10505,0
2011-07-14,22.455,22.509,22.401,22.455,6522,0
2011-07-15,22.41,22.509,22.375,22.509,4638,0
2011-07-18,22.509,22.587,22.472,22.517,25021,0
2011-07-19,22.606,22.757,22.5,22.757,13502,0
2011-07-20,22.731,22.731,22.428,22.472,12106,0
2011-07-21,22.543,22.543,22.322,22.49,10903,0
2011-07-22,22.481,22.526,22.419,22.526,7264,0
2011-07-25,22.455,22.49,22.348,22.375,9116,0
2011-07-26,22.419,22.517,22.41,22.517,8870,0
2011-07-27,22.534,22.534,22.375,22.392,4451,0
2011-07-28,22.455,22.464,22.277,22.348,13231,0
2011-07-29,22.437,22.437,22.206,22.294,9885,0
2011-08-01,22.384,22.526,22.348,22.526,2433,0
2011-08-02,22.464,22.579,22.464,22.579,8662,0
2011-08-03,22.49,22.632,22.464,22.562,6871,0
2011-08-04,22.632,22.632,22.152,22.161,30969,0
2011-08-05,22.384,22.446,20.267,21.308,67016,0
2011-08-08,20.898,20.898,17.368,17.581,76917,0
2011-08-09,17.323,21.343,16.71,21.21,80197,0
2011-08-10,20.694,21.21,19.858,21.076,30450,0
2011-08-11,21.29,21.734,20.729,21.431,22086,0
2011-08-12,21.966,22.233,21.69,21.699,23553,0
2011-08-15,21.805,22.437,21.609,22.125,24725,0
2011-08-16,22.063,22.268,22.063,22.241,14986,0
2011-08-17,22.419,22.419,22.046,22.063,9739,0
2011-08-18,21.788,21.957,21.459,21.877,14699,0
2011-08-19,21.957,22.41,21.663,22.41,21139,0
2011-08-22,22.392,22.392,21.885,21.921,10889,0
2011-08-23,22.233,22.437,21.824,22.41,15791,0
2011-08-24,22.384,22.446,22.25,22.446,7897,0
2011-08-25,22.464,22.464,22.277,22.277,7368,0
2011-08-26,22.312,22.606,22.25,22.606,12696,0
2011-08-29,22.526,22.606,22.5,22.597,11813,0
2011-08-30,22.668,22.677,22.562,22.677,7841,0
2011-08-31,24.011,24.011,22.632,22.632,14835,0
2011-09-01,22.749,22.749,22.5,22.695,6129,0
2011-09-02,24.447,24.447,22.509,22.553,8392,0
2011-09-06,22.233,22.579,22.233,22.5,7611,0
2011-09-07,22.632,22.74,22.562,22.703,18258,0
2011-09-08,22.703,22.846,22.632,22.642,10698,0
2011-09-09,22.687,22.687,22.41,22.534,7670,0
2011-09-12,22.632,22.712,22.322,22.659,12239,0
2011-09-13,22.642,22.65,22.517,22.65,6501,0
2011-09-14,22.642,22.642,22.384,22.526,9555,0
2011-09-15,22.517,22.677,22.401,22.677,9107,0
2011-09-16,22.677,22.677,22.455,22.543,9379,0
2011-09-19,22.526,22.677,22.41,22.677,12500,0
2011-09-20,22.322,22.392,22.117,22.33,12081,0
2011-09-21,22.392,22.41,22.259,22.401,9800,0
2011-09-22,22.144,22.214,21.859,22.036,24850,0
2011-09-23,22.179,22.179,21.912,22.152,29958,0
2011-09-26,22.322,22.322,22.108,22.152,9689,0
2011-09-27,22.366,22.366,22.144,22.277,36845,0
2011-09-28,22.179,22.286,22.179,22.25,7936,0
2011-09-29,22.161,22.277,22.161,22.17,13656,0
2011-09-30,22.268,22.277,22.099,22.259,12790,0
2011-10-03,22.233,22.259,22.108,22.259,50340,0
2011-10-04,22.17,22.214,21.609,21.877,82432,0
2011-10-05,21.762,22.152,21.762,21.939,16401,0
2011-10-06,21.815,22.206,21.815,22.197,12434,0
2011-10-07,22.233,22.233,22.055,22.188,8691,0
2011-10-10,22.17,22.366,22.17,22.224,16440,0
2011-10-11,22.294,22.322,22.206,22.241,5792,0
2011-10-12,22.322,22.375,22.241,22.241,22782,0
2011-10-13,22.241,22.303,22.224,22.303,9128,0
2011-10-14,22.312,22.428,22.144,22.339,24900,0
2011-10-17,22.348,22.348,22.259,22.312,8275,0
2011-10-18,22.348,22.366,22.241,22.241,5684,0
2011-10-19,22.322,22.322,22.25,22.286,8970,0
2011-10-20,22.294,22.322,21.93,22.117,31413,0
2011-10-21,22.179,22.268,22.144,22.188,11658,0
2011-10-24,22.294,22.464,22.188,22.464,11882,0
2011-10-25,22.526,22.534,22.33,22.366,5372,0
2011-10-26,22.579,22.579,22.33,22.356,9828,0
2011-10-27,22.455,22.49,22.41,22.419,56393,0
2011-10-28,22.49,22.526,22.33,22.41,12917,0
2011-10-31,22.543,22.562,22.428,22.562,15784,0
2011-11-01,22.233,22.384,22.233,22.366,46076,0
2011-11-02,22.472,22.472,22.312,22.366,24635,0
2011-11-03,22.455,22.517,22.455,22.5,14145,0
2011-11-04,22.419,22.455,22.41,22.455,5785,0
2011-11-07,22.481,22.481,22.33,22.33,22414,0
2011-11-08,22.356,22.401,22.277,22.384,28520,0
2011-11-09,22.233,22.348,22.161,22.277,21150,0
2011-11-10,22.322,22.339,22.286,22.322,37927,0
2011-11-11,22.392,22.57,22.348,22.366,17063,0
2011-11-14,22.339,22.366,22.161,22.312,34393,0
2011-11-15,22.294,22.312,22.17,22.268,26305,0
2011-11-16,22.268,22.268,22.099,22.099,22379,0
2011-11-17,22.152,22.188,22.028,22.036,9674,0
2011-11-18,22.028,22.179,21.904,22.179,26879,0
2011-11-21,21.877,22.135,21.877,22.046,15898,0
2011-11-22,22.125,22.224,22.09,22.197,21997,0
2011-11-23,22.197,22.197,22.125,22.179,8397,0
2011-11-25,22.224,22.543,22.224,22.49,15013,0
2011-11-28,22.5,22.5,22.366,22.384,19246,0
2011-11-29,22.392,22.5,22.303,22.419,31115,0
2011-11-30,22.401,22.526,22.392,22.437,25485,0
2011-12-01,22.5,22.562,22.455,22.517,9244,0
2011-12-02,22.587,22.668,22.543,22.668,14502,0
2011-12-05,22.632,22.668,22.543,22.543,22620,0
2011-12-06,22.543,22.606,22.509,22.579,7694,0
2011-12-07,22.615,22.615,22.543,22.579,5553,0
2011-12-08,22.624,22.624,22.562,22.606,6515,0
2011-12-09,22.606,22.811,22.606,22.65,13849,0
2011-12-12,22.642,22.642,22.534,22.632,7212,0
2011-12-13,22.659,22.811,22.632,22.811,18987,0
2011-12-14,22.802,22.802,22.65,22.802,11735,0
2011-12-15,22.695,22.749,22.553,22.632,17290,0
2011-12-16,22.687,22.757,22.597,22.597,8243,0
2011-12-19,22.811,22.811,22.721,22.749,7997,0
2011-12-20,22.615,22.615,22.41,22.41,12272,0
2011-12-21,22.41,22.5,22.25,22.5,21450,0
2011-12-22,22.446,22.659,22.392,22.49,18629,0
2011-12-23,22.677,22.677,22.455,22.509,7007,0
2011-12-27,22.587,22.587,22.348,22.348,9553,0
2011-12-28,22.464,22.464,22.286,22.384,8295,0
2011-12-29,22.384,22.5,22.339,22.41,6381,0
2011-12-30,22.5,22.642,22.437,22.624,10674,0
2012-01-03,22.677,22.774,22.659,22.731,11390,0
2012-01-04,22.731,22.802,22.57,22.579,13587,0
2012-01-05,22.624,22.677,22.509,22.615,12568,0
2012-01-06,22.587,22.677,22.587,22.632,4190,0
2012-01-09,22.668,22.677,22.587,22.587,7591,0
2012-01-10,22.668,22.819,22.65,22.811,8103,0
2012-01-11,22.765,22.846,22.677,22.819,13404,0
2012-01-12,22.819,22.855,22.721,22.765,10407,0
2012-01-13,22.74,22.793,22.695,22.695,13710,0
2012-01-17,22.828,22.828,22.659,22.659,16918,0
2012-01-18,22.668,22.765,22.606,22.749,43046,0
2012-01-19,22.721,22.757,22.587,22.587,26571,0
2012-01-20,22.579,22.659,22.579,22.587,18884,0
2012-01-23,22.668,22.695,22.562,22.632,16566,0
2012-01-24,22.587,22.721,22.587,22.659,18000,0
2012-01-25,22.597,22.677,22.553,22.579,20703,0
2012-01-26,22.562,22.668,22.562,22.642,18853,0
2012-01-27,22.668,22.819,22.659,22.749,21706,0
2012-01-30,22.749,22.749,22.579,22.703,15441,0
2012-01-31,22.703,22.828,22.703,22.828,13416,0
2012-02-01,22.802,22.89,22.74,22.873,23093,0
2012-02-02,22.873,22.918,22.837,22.881,13644,0
2012-02-03,22.881,22.927,22.819,22.899,7956,0
2012-02-06,22.918,23.015,22.881,22.989,12175,0
2012-02-07,22.989,23.068,22.873,22.873,11100,0
2012-02-08,22.927,22.971,22.802,22.943,14891,0
2012-02-09,23.005,23.015,22.935,23.005,22459,0
2012-02-10,22.952,23.024,22.918,22.962,17155,0
2012-02-13,22.943,23.033,22.908,23.015,18077,0
2012-02-14,23.033,23.112,23.005,23.105,11447,0
2012-02-15,23.149,23.22,23.086,23.22,11979,0
2012-02-16,23.211,23.291,23.149,23.211,32064,0
2012-02-17,23.211,23.236,23.077,23.211,22797,0
2012-02-21,23.193,23.336,23.139,23.255,14653,0
2012-02-22,23.236,23.236,22.98,23.005,20505,0
2012-02-23,23.068,23.167,22.927,23.015,21251,0
2012-02-24,23.095,23.105,22.971,22.989,13577,0
2012-02-27,23.024,23.174,22.971,23.174,18996,0
2012-02-28,23.167,23.211,23.121,23.174,14748,0
2012-02-29,23.183,23.202,23.112,23.158,32668,0
2012-03-01,23.158,23.236,23.121,23.202,11284,0
2012-03-02,23.211,23.345,23.211,23.282,18820,0
2012-03-05,23.264,23.273,23.105,23.193,15948,0
2012-03-06,23.121,23.193,22.89,23.051,21905,0
2012-03-07,23.033,23.149,22.989,23.105,6850,0
2012-03-08,23.095,23.149,23.059,23.121,8459,0
2012-03-09,23.068,23.183,22.989,23.077,36071,0
2012-03-12,23.042,23.174,23.005,23.121,10849,0
2012-03-13,23.121,23.202,23.068,23.13,8812,0
2012-03-14,23.112,23.22,23.077,23.086,11064,0
2012-03-15,23.059,23.193,23.005,23.086,10686,0
2012-03-16,23.005,23.068,22.996,23.051,10494,0
2012-03-19,23.033,23.167,22.952,23.158,7330,0
2012-03-20,22.757,22.855,22.615,22.846,13075,0
2012-03-21,22.765,22.811,22.731,22.802,8736,0
2012-03-22,22.899,22.971,22.749,22.952,20303,0
2012-03-23,22.952,23.183,22.873,23.112,8262,0
2012-03-26,23.158,23.174,23.005,23.158,17823,0
2012-03-27,23.077,23.095,22.873,22.873,11663,0
2012-03-28,22.864,23.024,22.837,22.881,9507,0
2012-03-29,22.846,22.899,22.811,22.811,17502,0
2012-03-30,22.793,22.943,22.721,22.721,12718,0
2012-04-02,22.855,22.881,22.731,22.731,5159,0
2012-04-03,22.774,22.952,22.731,22.846,6456,0
2012-04-04,22.765,22.927,22.765,22.837,12745,0
2012-04-05,22.828,22.873,22.74,22.74,5257,0
2012-04-09,22.765,22.828,22.731,22.757,6432,0
2012-04-10,22.74,22.837,22.642,22.659,12383,0
2012-04-11,22.597,22.721,22.562,22.587,8146,0
2012-04-12,22.587,22.668,22.543,22.668,6180,0
2012-04-13,22.597,22.731,22.455,22.731,5448,0
2012-04-16,22.65,22.668,22.455,22.606,10579,0
2012-04-17,22.553,22.677,22.553,22.606,6764,0
2012-04-18,22.579,22.659,22.481,22.481,16027,0
2012-04-19,22.464,22.659,22.464,22.659,12263,0
2012-04-20,22.606,22.757,22.509,22.509,28450,0
2012-04-23,22.526,22.642,22.526,22.642,12649,0
2012-04-24,22.587,22.731,22.587,22.606,5796,0
2012-04-25,22.703,22.74,22.659,22.74,6285,0
2012-04-26,22.687,22.74,22.659,22.731,6660,0
2012-04-27,22.687,22.793,22.687,22.793,3803,0
2012-04-30,22.819,22.846,22.677,22.677,5978,0
2012-05-01,22.846,22.846,22.695,22.774,10805,0
2012-05-02,22.712,22.855,22.712,22.731,6102,0
2012-05-03,22.677,22.864,22.642,22.793,15872,0
2012-05-04,22.731,22.899,22.731,22.828,8925,0
2012-05-07,22.828,22.935,22.802,22.899,8112,0
2012-05-08,22.819,22.989,22.819,22.855,12495,0
2012-05-09,22.793,22.962,22.793,22.837,9186,0
2012-05-10,22.802,23.005,22.802,23.005,7025,0
2012-05-11,22.89,22.918,22.802,22.918,7577,0
2012-05-14,22.828,22.89,22.784,22.837,8696,0
2012-05-15,22.784,22.927,22.74,22.855,12848,0
2012-05-16,22.793,22.881,22.731,22.881,4985,0
2012-05-17,22.784,22.793,22.695,22.721,5272,0
2012-05-18,22.677,22.731,22.526,22.65,13721,0
2012-05-21,22.57,22.721,22.553,22.712,16331,0
2012-05-22,22.65,22.74,22.65,22.703,4153,0
2012-05-23,22.802,22.811,22.703,22.802,11657,0
2012-05-24,22.855,22.989,22.668,22.943,4744,0
2012-05-25,22.881,22.952,22.765,22.855,6175,0
2012-05-29,22.784,22.846,22.731,22.828,19758,0
2012-05-30,22.695,22.828,22.632,22.632,9901,0
2012-05-31,22.606,22.828,22.606,22.703,4532,0
2012-06-01,22.543,22.731,22.543,22.65,10895,0
2012-06-04,22.632,22.784,22.632,22.774,4606,0
2012-06-05,22.687,22.908,22.687,22.908,5422,0
2012-06-06,22.908,23.105,22.908,23.095,6614,0
2012-06-07,23.059,23.22,22.943,22.943,12149,0
2012-06-08,22.962,23.13,22.881,23.105,9555,0
2012-06-11,22.971,23.033,22.908,22.918,5296,0
2012-06-12,22.908,22.996,22.855,22.971,1985,0
2012-06-13,23.095,23.121,23.024,23.077,12361,0
2012-06-14,23.13,23.13,22.864,23.033,17144,0
2012-06-15,22.971,23.077,22.918,22.943,5603,0
2012-06-18,22.89,23.095,22.89,23.051,9829,0
2012-06-19,23.077,23.308,22.996,23.308,15767,0
2012-06-20,22.687,22.935,22.534,22.765,23097,0
2012-06-21,22.765,22.873,22.765,22.765,18260,0
2012-06-22,23.112,23.112,22.642,22.642,35551,0
2012-06-25,22.642,22.846,22.543,22.846,9008,0
2012-06-26,22.74,22.765,22.615,22.765,8731,0
2012-06-27,22.668,22.855,22.668,22.855,5085,0
2012-06-28,22.712,22.855,22.687,22.855,6962,0
2012-06-29,22.784,23.167,22.784,23.112,20020,0
2012-07-02,22.962,23.077,22.943,23.051,6162,0
2012-07-03,22.996,23.149,22.989,23.033,8377,0
2012-07-05,22.952,23.246,22.943,23.174,20806,0
2012-07-06,23.068,23.255,22.846,22.943,5600,0
2012-07-09,22.899,23.149,22.89,22.989,4499,0
2012-07-10,22.989,23.183,22.952,22.98,6996,0
2012-07-11,23.005,23.158,22.943,23.158,9678,0
2012-07-12,23.015,23.095,22.864,23.059,4920,0
2012-07-13,22.98,23.112,22.98,23.077,8793,0
2012-07-16,22.996,23.139,22.971,23.139,6747,0
2012-07-17,23.059,23.229,23.042,23.229,4854,0
2012-07-18,23.13,23.531,23.13,23.495,9580,0
2012-07-19,23.361,23.513,23.273,23.469,14199,0
2012-07-20,23.433,23.771,23.38,23.771,20286,0
2012-07-23,23.557,23.567,23.37,23.495,20255,0
2012-07-24,23.46,23.539,23.352,23.352,3049,0
2012-07-25,23.352,23.389,23.202,23.389,13476,0
2012-07-26,23.317,23.389,23.149,23.255,14417,0
2012-07-27,23.193,23.229,22.918,23.121,23275,0
2012-07-30,23.015,23.077,22.811,22.811,12035,0
2012-07-31,22.765,23.059,22.765,22.908,5087,0
2012-08-01,22.935,23.077,22.908,22.962,3799,0
2012-08-02,22.918,23.433,22.918,23.361,38831,0
2012-08-03,23.424,23.567,23.345,23.504,20883,0
2012-08-06,23.477,23.495,23.389,23.451,11289,0
2012-08-07,23.442,23.548,23.345,23.398,14096,0
2012-08-08,23.46,23.531,23.255,23.308,21128,0
2012-08-09,23.246,23.451,23.22,23.291,30171,0
2012-08-10,23.246,23.336,23.193,23.264,5755,0
2012-08-13,23.22,23.282,22.996,23.059,11479,0
2012-08-14,23.051,23.167,22.98,22.98,8146,0
2012-08-15,22.98,23.139,22.98,23.042,3709,0
2012-08-16,23.015,23.042,22.864,22.971,19420,0
2012-08-17,23.033,23.033,22.864,22.89,12127,0
2012-08-20,22.962,22.962,22.774,22.855,21158,0
2012-08-21,22.802,22.899,22.802,22.881,45427,0
2012-08-22,22.855,22.899,22.855,22.855,18474,0
2012-08-23,22.935,23.042,22.837,22.837,34092,0
2012-08-24,22.802,22.89,22.802,22.846,7159,0
2012-08-27,22.828,22.927,22.828,22.927,13408,0
2012-08-28,22.952,22.952,22.873,22.89,14050,0
2012-08-29,22.927,22.927,22.873,22.89,6511,0
2012-08-30,22.855,22.935,22.846,22.935,11422,0
2012-08-31,22.864,22.962,22.864,22.899,5207,0
2012-09-04,22.943,22.952,22.864,22.935,28261,0
2012-09-05,22.962,22.996,22.784,22.918,25724,0
2012-09-06,22.899,23.015,22.873,23.015,14553,0
2012-09-07,22.962,23.005,22.899,22.935,14304,0
2012-09-10,22.908,22.98,22.873,22.899,19996,0
2012-09-11,22.908,22.943,22.881,22.908,13115,0
2012-09-12,22.89,22.918,22.864,22.918,10650,0
2012-09-13,22.899,22.943,22.881,22.943,16675,0
2012-09-14,22.899,22.935,22.864,22.918,39894,0
2012-09-17,22.918,22.918,22.873,22.908,19342,0
2012-09-18,22.908,22.962,22.89,22.962,85514,0
2012-09-19,22.606,22.624,22.509,22.597,20914,0
2012-09-20,22.543,22.597,22.543,22.579,8478,0
2012-09-21,22.597,22.721,22.579,22.712,31881,0
2012-09-24,22.687,22.703,22.606,22.632,18237,0
2012-09-25,22.624,22.74,22.597,22.615,20797,0
2012-09-26,22.587,22.712,22.579,22.712,7148,0
2012-09-27,22.677,22.695,22.624,22.632,5950,0
2012-09-28,22.642,22.695,22.587,22.624,11602,0
2012-10-01,22.695,22.695,22.642,22.668,6472,0
2012-10-02,22.642,22.695,22.642,22.695,9434,0
2012-10-03,22.659,22.695,22.659,22.677,12213,0
2012-10-04,22.659,22.703,22.659,22.703,17484,0
2012-10-05,22.677,22.703,22.677,22.703,11278,0
2012-10-08,22.687,22.687,22.632,22.677,14973,0
2012-10-09,22.65,22.668,22.587,22.597,20133,0
2012-10-10,22.597,22.615,22.587,22.587,4866,0
2012-10-11,22.597,22.632,22.579,22.597,25806,0
2012-10-12,22.562,22.65,22.562,22.65,4119,0
2012-10-15,22.642,22.677,22.587,22.624,14023,0
2012-10-16,22.606,22.687,22.606,22.668,12845,0
2012-10-17,22.642,22.687,22.624,22.677,9137,0
2012-10-18,22.642,22.677,22.455,22.632,104743,0
2012-10-19,22.624,22.677,22.606,22.677,14249,0
2012-10-22,22.677,22.721,22.624,22.632,15759,0
2012-10-23,22.677,22.677,22.615,22.642,14145,0
2012-10-24,22.642,22.677,22.543,22.553,26036,0
2012-10-25,22.597,22.597,22.543,22.553,5876,0
2012-10-26,22.587,22.597,22.534,22.587,6679,0
2012-10-31,22.606,22.606,22.509,22.553,15902,0
2012-11-01,22.553,22.587,22.543,22.57,5962,0
2012-11-02,22.624,22.624,22.526,22.587,22378,0
2012-11-05,22.624,22.624,22.543,22.579,8767,0
2012-11-06,22.57,22.624,22.543,22.553,28563,0
2012-11-07,22.587,22.712,22.534,22.712,21619,0
2012-11-08,22.624,22.632,22.5,22.624,31423,0
2012-11-09,22.553,22.677,22.509,22.668,14290,0
2012-11-12,22.606,22.668,22.597,22.632,18514,0
2012-11-13,22.606,22.659,22.587,22.65,8029,0
2012-11-14,22.642,22.659,22.437,22.446,17227,0
2012-11-15,22.455,22.509,22.348,22.455,20050,0
2012-11-16,22.437,22.543,22.41,22.5,11582,0
2012-11-19,22.509,22.597,22.509,22.579,23023,0
2012-11-20,22.579,22.703,22.57,22.695,41665,0
2012-11-21,22.703,22.731,22.624,22.703,14462,0
2012-11-23,22.597,22.765,22.597,22.731,15342,0
2012-11-26,22.749,22.765,22.721,22.74,9644,0
2012-11-27,22.731,22.774,22.587,22.624,42335,0
2012-11-28,22.624,22.703,22.587,22.624,26222,0
2012-11-29,22.65,22.695,22.642,22.642,10963,0
2012-11-30,22.642,22.677,22.642,22.668,14173,0
2012-12-03,22.687,22.721,22.65,22.668,12341,0
2012-12-04,22.677,22.721,22.632,22.659,22179,0
2012-12-05,22.65,22.703,22.632,22.677,12697,0
2012-12-06,22.677,22.712,22.659,22.677,14927,0
2012-12-07,22.677,22.677,22.615,22.642,19252,0
2012-12-10,22.677,22.677,22.597,22.624,31866,0
2012-12-11,22.615,22.642,22.57,22.587,35571,0
2012-12-12,22.587,22.668,22.587,22.632,98094,0
2012-12-13,22.615,22.668,22.587,22.624,10488,0
2012-12-14,22.659,22.659,22.579,22.632,10866,0
2012-12-17,22.632,22.659,22.606,22.624,9687,0
2012-12-18,22.606,22.659,22.606,22.642,20801,0
2012-12-19,22.277,22.303,22.25,22.294,21818,0
2012-12-20,22.303,22.33,22.259,22.312,38976,0
2012-12-21,22.303,22.312,22.25,22.25,48633,0
2012-12-24,22.241,22.303,22.241,22.286,14340,0
2012-12-26,22.25,22.303,22.197,22.25,100124,0
2012-12-27,22.259,22.294,22.214,22.277,35708,0
2012-12-28,22.268,22.294,22.206,22.294,44261,0
2012-12-31,22.25,22.339,22.25,22.322,34460,0
2013-01-02,22.33,22.41,22.33,22.392,39612,0
2013-01-03,22.339,22.437,22.339,22.419,31391,0
2013-01-04,22.384,22.455,22.384,22.446,30020,0
2013-01-07,22.472,22.49,22.428,22.464,50132,0
2013-01-08,22.428,22.472,22.41,22.464,131960,0
2013-01-09,22.428,22.464,22.428,22.464,22405,0
2013-01-10,22.455,22.472,22.446,22.455,27235,0
2013-01-11,22.481,22.534,22.446,22.534,27168,0
2013-01-14,22.543,22.543,22.526,22.526,4485,0
2013-01-15,22.509,22.543,22.481,22.543,21430,0
2013-01-16,22.517,22.543,22.428,22.472,51166,0
2013-01-17,22.526,22.553,22.455,22.543,28759,0
2013-01-18,22.543,22.65,22.534,22.65,23632,0
2013-01-22,22.677,22.784,22.597,22.765,22200,0
2013-01-23,22.802,22.837,22.757,22.837,22489,0
2013-01-24,22.828,22.828,22.721,22.731,11400,0
2013-01-25,22.721,22.811,22.597,22.731,16380,0
2013-01-28,22.721,22.721,22.615,22.615,11109,0
2013-01-29,22.606,22.765,22.606,22.659,11321,0
2013-01-30,22.632,22.74,22.632,22.695,5741,0
2013-01-31,22.659,22.757,22.65,22.65,6217,0
2013-02-01,22.65,22.793,22.65,22.774,10620,0
2013-02-04,22.74,22.793,22.703,22.793,6465,0
2013-02-05,22.811,22.811,22.687,22.687,18983,0
2013-02-06,22.687,22.784,22.687,22.784,6305,0
2013-02-07,22.731,22.765,22.731,22.765,4975,0
2013-02-08,22.721,22.757,22.677,22.74,43444,0
2013-02-11,22.695,22.757,22.695,22.757,5155,0
2013-02-12,22.721,22.757,22.712,22.757,7588,0
2013-02-13,22.749,22.793,22.749,22.765,7081,0
2013-02-14,22.749,22.802,22.721,22.802,7979,0
2013-02-15,22.749,22.793,22.731,22.757,9730,0
2013-02-19,22.749,22.793,22.749,22.793,5693,0
2013-02-20,22.765,22.793,22.765,22.793,1815,0
2013-02-21,22.793,22.828,22.774,22.819,10637,0
2013-02-22,22.784,22.828,22.749,22.819,9546,0
2013-02-25,22.819,22.873,22.749,22.846,11789,0
2013-02-26,22.846,22.899,22.846,22.881,11110,0
2013-02-27,22.828,22.962,22.828,22.962,7454,0
2013-02-28,22.89,22.989,22.864,22.864,8091,0
2013-03-01,22.873,22.943,22.873,22.935,10903,0
2013-03-04,22.881,22.98,22.881,22.943,12518,0
2013-03-05,22.927,22.971,22.927,22.943,5258,0
2013-03-06,22.943,22.943,22.784,22.793,18742,0
2013-03-07,22.828,22.873,22.828,22.864,5399,0
2013-03-08,22.864,22.943,22.855,22.935,11503,0
2013-03-11,22.918,22.952,22.918,22.952,3844,0
2013-03-12,22.943,22.962,22.918,22.943,4577,0
2013-03-13,22.943,22.996,22.918,22.935,14844,0
2013-03-14,22.918,22.996,22.918,22.971,9263,0
2013-03-15,22.943,23.059,22.943,23.059,6878,0
2013-03-18,23.033,23.167,23.033,23.095,20850,0
2013-03-19,23.904,23.904,23.077,23.167,11736,0
2013-03-20,23.23,23.392,23.093,23.166,18076,0
2013-03-21,23.284,23.338,23.237,23.246,25241,0
2013-03-22,23.265,23.265,23.211,23.237,7749,0
2013-03-25,23.292,23.292,23.192,23.192,16418,0
2013-03-26,23.192,23.237,23.192,23.22,11831,0
2013-03-27,23.147,23.237,23.147,23.157,14478,0
2013-03-28,23.157,23.202,23.147,23.173,22465,0
2013-04-01,23.211,23.237,23.011,23.065,19408,0
2013-04-02,23.103,23.173,23.093,23.119,11241,0
2013-04-03,23.084,23.147,23.056,23.103,9932,0
2013-04-04,23.065,23.084,23.039,23.049,11626,0
2013-04-05,23.021,23.093,23.011,23.039,8188,0
2013-04-08,23.039,23.065,23.03,23.039,9434,0
2013-04-09,23.129,23.129,23.039,23.056,9117,0
2013-04-10,23.056,23.138,23.011,23.056,12107,0
2013-04-11,23.056,23.183,23.056,23.129,10877,0
2013-04-12,23.084,23.192,23.084,23.183,5815,0
2013-04-15,23.129,23.183,23.119,23.147,14034,0
2013-04-16,23.157,23.192,23.084,23.138,8606,0
2013-04-17,23.23,23.265,23.157,23.237,8933,0
2013-04-18,23.166,23.373,23.166,23.3,11889,0
2013-04-19,23.211,23.347,22.912,22.912,38940,0
2013-04-22,23.084,23.147,23.021,23.021,20641,0
2013-04-23,23.211,23.211,23.065,23.129,17739,0
2013-04-24,23.111,23.147,23.049,23.103,7322,0
2013-04-25,23.049,23.111,23.011,23.065,29819,0
2013-04-26,23.075,23.103,23.056,23.103,5460,0
2013-04-29,23.065,23.147,23.065,23.138,8107,0
2013-04-30,23.173,23.274,23.138,23.274,27971,0
2013-05-01,23.22,23.256,23.211,23.211,22935,0
2013-05-02,23.211,23.392,23.211,23.31,16327,0
2013-05-03,23.284,23.31,23.237,23.256,14318,0
2013-05-06,23.31,23.481,23.246,23.401,28308,0
2013-05-07,23.382,23.636,23.382,23.636,8452,0
2013-05-08,23.519,23.754,23.519,23.636,17708,0
2013-05-09,23.545,23.644,23.465,23.627,23807,0
2013-05-10,23.519,23.744,23.509,23.644,20451,0
2013-05-13,23.59,23.681,23.573,23.573,5250,0
2013-05-14,23.519,23.644,23.465,23.472,9517,0
2013-05-15,23.519,23.627,23.455,23.455,12104,0
2013-05-16,23.427,23.509,23.427,23.427,9307,0
2013-05-17,23.401,23.5,23.354,23.427,9736,0
2013-05-20,23.5,23.554,23.237,23.237,16602,0
2013-05-21,23.246,23.354,23.246,23.347,14966,0
2013-05-22,23.292,23.373,23.284,23.354,18896,0
2013-05-23,23.427,23.427,23.173,23.364,10083,0
2013-05-24,23.364,23.491,23.364,23.418,2308,0
2013-05-28,23.364,23.527,23.354,23.527,11225,0
2013-05-29,23.401,23.472,23.23,23.319,8597,0
2013-05-30,23.3,23.401,23.292,23.364,9645,0
2013-05-31,23.246,23.354,23.039,23.039,16813,0
2013-06-03,23.056,23.065,22.884,23.056,41025,0
2013-06-04,23.056,23.192,23.021,23.03,34156,0
2013-06-05,23.103,23.103,22.994,22.994,18630,0
2013-06-06,22.966,23.056,22.966,23.039,15612,0
2013-06-07,23.03,23.111,22.994,22.994,3251,0
2013-06-10,22.985,23.011,22.957,22.976,30886,0
2013-06-11,22.957,22.976,22.83,22.83,24827,0
2013-06-12,22.83,22.903,22.388,22.442,48153,0
2013-06-13,22.379,22.894,22.189,22.858,43721,0
2013-06-14,22.741,23.093,22.741,23.093,12769,0
2013-06-17,22.912,23.183,22.912,23.157,20037,0
2013-06-18,23.002,23.183,23.002,23.166,23717,0
2013-06-19,23.247,23.247,23.046,23.146,30478,0
2013-06-20,23.036,23.054,22.751,22.807,38713,0
2013-06-21,23.127,23.127,22.733,22.742,26770,0
2013-06-24,22.714,22.862,22.529,22.778,37792,0
2013-06-25,22.807,22.926,22.622,22.843,39843,0
2013-06-26,22.704,22.991,22.704,22.852,15973,0
2013-06-27,22.926,23.165,22.917,23.054,37501,0
2013-06-28,23.46,23.59,23.46,23.533,19569,0
2013-07-01,23.285,23.285,22.926,23.036,18398,0
2013-07-02,23.118,23.118,22.998,23.027,30770,0
2013-07-03,23.054,23.11,22.991,22.991,41157,0
2013-07-05,22.953,22.962,22.742,22.742,20552,0
2013-07-08,22.742,22.962,22.742,22.815,14403,0
2013-07-09,22.76,22.852,22.742,22.797,22874,0
2013-07-10,22.76,22.907,22.76,22.797,25002,0
2013-07-11,22.833,23.017,22.833,22.962,19640,0
2013-07-12,22.935,23.063,22.935,23.046,5951,0
2013-07-15,22.981,23.127,22.981,23.091,7604,0
2013-07-16,23.017,23.091,22.991,23.027,13846,0
2013-07-17,23.027,23.146,22.981,22.998,22288,0
2013-07-18,22.888,23.082,22.888,22.998,16088,0
2013-07-19,22.943,23.247,22.943,23.146,41132,0
2013-07-22,23.156,23.156,22.991,23.036,19929,0
2013-07-23,23.118,23.201,23.046,23.137,27137,0
2013-07-24,23.091,23.101,22.972,23.036,29497,0
2013-07-25,22.981,23.046,22.935,22.943,23330,0
2013-07-26,22.926,23.054,22.917,22.991,10528,0
2013-07-29,22.917,22.926,22.714,22.714,56647,0
2013-07-30,22.714,22.843,22.649,22.714,38750,0
2013-07-31,22.658,22.943,22.613,22.714,40017,0
2013-08-01,22.677,22.778,22.649,22.668,28139,0
2013-08-02,22.76,22.76,22.64,22.695,33034,0
2013-08-05,22.742,22.751,22.649,22.677,28060,0
2013-08-06,22.668,22.723,22.622,22.677,34126,0
2013-08-07,22.668,22.751,22.548,22.687,24800,0
2013-08-08,22.64,22.76,22.631,22.695,24419,0
2013-08-09,22.76,22.797,22.687,22.704,24301,0
2013-08-12,22.649,22.981,22.649,22.898,36170,0
2013-08-13,22.943,22.981,22.788,22.815,30147,0
2013-08-14,22.788,22.807,22.658,22.687,17574,0
2013-08-15,22.687,22.833,22.622,22.833,28856,0
2013-08-16,22.862,22.871,22.76,22.815,22272,0
2013-08-19,22.769,22.807,22.548,22.576,32650,0
2013-08-20,22.649,22.649,22.539,22.576,15348,0
2013-08-21,22.76,23.063,22.668,22.852,54640,0
2013-08-22,22.907,22.962,22.852,22.943,10668,0
2013-08-23,22.871,23.008,22.871,22.943,10625,0
2013-08-26,22.879,23.027,22.871,22.871,7550,0
2013-08-27,22.807,23.101,22.807,22.991,16297,0
2013-08-28,22.935,23.137,22.935,23.046,9883,0
2013-08-29,22.972,23.063,22.888,22.888,13583,0
2013-08-30,23.272,23.299,23.16,23.178,15905,0
2013-09-03,22.751,22.815,22.687,22.76,20810,0
2013-09-04,22.852,22.852,22.723,22.769,14261,0
2013-09-05,22.742,22.843,22.723,22.824,10635,0
2013-09-06,22.824,22.898,22.778,22.871,6478,0
2013-09-09,22.962,22.991,22.888,22.888,18369,0
2013-09-10,22.824,23.017,22.824,22.962,13354,0
2013-09-11,23.054,23.054,22.907,22.962,13062,0
2013-09-12,23.054,23.054,22.898,22.898,9064,0
2013-09-13,22.898,22.943,22.898,22.898,8721,0
2013-09-16,22.943,23.036,22.807,22.852,31908,0
2013-09-17,22.815,22.943,22.815,22.862,25369,0
2013-09-18,23.066,23.066,22.832,22.907,21376,0
2013-09-19,22.926,23.019,22.87,22.888,11725,0
2013-09-20,23.01,23.048,22.926,22.982,19130,0
2013-09-23,23.039,23.187,23.029,23.075,28988,0
2013-09-24,23.17,23.17,23.075,23.104,9920,0
2013-09-25,23.16,23.197,23.095,23.187,18600,0
2013-09-26,23.104,23.207,23.104,23.207,10370,0
2013-09-27,23.131,23.299,23.131,23.141,12809,0
2013-09-30,23.141,23.234,23.122,23.17,8161,0
2013-10-01,23.16,23.234,23.16,23.16,6471,0
2013-10-02,23.17,23.243,23.16,23.197,7834,0
2013-10-03,23.187,23.243,23.131,23.131,8159,0
2013-10-04,23.17,23.207,23.112,23.141,10725,0
2013-10-07,23.085,23.197,23.075,23.075,20564,0
2013-10-08,23.17,23.17,23.075,23.112,10175,0
2013-10-09,23.075,23.178,23.066,23.075,7428,0
2013-10-10,23.187,23.187,23.112,23.17,17885,0
2013-10-11,23.131,23.187,23.122,23.131,9181,0
2013-10-14,23.075,23.187,23.075,23.112,10136,0
2013-10-15,23.16,23.216,23.085,23.17,25551,0
2013-10-16,23.104,23.151,23.095,23.141,16878,0
2013-10-17,23.122,23.355,23.122,23.309,25563,0
2013-10-18,23.394,23.562,23.066,23.066,53326,0
2013-10-21,23.226,23.291,23.207,23.263,20601,0
2013-10-22,23.299,23.365,23.243,23.243,13134,0
2013-10-23,23.253,23.421,23.253,23.394,15855,0
2013-10-24,23.404,23.562,23.328,23.543,15580,0
2013-10-25,23.562,23.582,23.421,23.421,26373,0
2013-10-28,23.328,23.533,23.328,23.516,13949,0
2013-10-29,23.553,23.553,23.421,23.553,9881,0
2013-10-30,23.477,23.572,23.46,23.468,9059,0
2013-10-31,23.384,23.543,23.348,23.477,8517,0
2013-11-01,23.421,23.44,23.375,23.44,6431,0
2013-11-04,23.384,23.45,23.384,23.421,4973,0
2013-11-05,23.394,23.516,23.394,23.468,64559,0
2013-11-06,23.572,23.572,23.477,23.487,9329,0
2013-11-07,23.412,23.516,23.412,23.506,6337,0
2013-11-08,23.562,23.562,23.44,23.46,8151,0
2013-11-11,23.477,23.506,23.431,23.468,7437,0
2013-11-12,23.506,23.525,23.468,23.468,6548,0
2013-11-13,23.45,23.477,23.45,23.46,3783,0
2013-11-14,23.45,23.609,23.45,23.599,11221,0
2013-11-15,23.665,23.665,23.506,23.618,8696,0
2013-11-18,23.582,23.655,23.572,23.572,7782,0
2013-11-19,23.628,23.665,23.543,23.655,13771,0
2013-11-20,23.572,23.638,23.562,23.582,7829,0
2013-11-21,23.628,23.638,23.572,23.599,7252,0
2013-11-22,23.59,23.768,23.582,23.582,21458,0
2013-11-25,23.582,23.638,23.582,23.618,13033,0
2013-11-26,23.599,23.628,23.599,23.599,7334,0
2013-11-27,23.59,23.618,23.582,23.59,13019,0
2013-11-29,23.582,23.618,23.582,23.609,2529,0
2013-12-02,23.599,23.599,23.582,23.582,8363,0
2013-12-03,23.525,23.684,23.506,23.665,15721,0
2013-12-04,23.618,23.684,23.599,23.609,14059,0
2013-12-05,23.628,23.638,23.582,23.582,19046,0
2013-12-06,23.75,23.75,23.582,23.599,14094,0
2013-12-09,23.582,23.628,23.582,23.582,8387,0
2013-12-10,23.638,23.73,23.582,23.712,12962,0
2013-12-11,23.628,23.74,23.628,23.638,14436,0
2013-12-12,23.599,23.646,23.487,23.487,24949,0
2013-12-13,23.487,23.506,23.44,23.477,27942,0
2013-12-16,23.572,23.628,23.468,23.496,18906,0
2013-12-17,23.496,23.516,23.394,23.412,26288,0
2013-12-18,23.585,23.661,23.462,23.594,25672,0
2013-12-19,23.671,23.699,23.557,23.567,13982,0
2013-12-20,23.567,23.671,23.537,23.634,14336,0
2013-12-23,23.567,23.748,23.557,23.718,19624,0
2013-12-24,23.766,23.766,23.699,23.718,4259,0
2013-12-26,23.634,23.709,23.52,23.528,23978,0
2013-12-27,23.614,23.652,23.528,23.528,15517,0
2013-12-30,23.537,23.557,23.51,23.51,40197,0
2013-12-31,23.624,23.652,23.529,23.529,9134,0
2014-01-02,23.585,23.604,23.557,23.594,19460,0
2014-01-03,23.604,23.691,23.577,23.634,14914,0
2014-01-06,23.738,23.795,23.699,23.699,16902,0
2014-01-07,23.709,23.872,23.652,23.652,18747,0
2014-01-08,23.652,23.671,23.604,23.624,13410,0
2014-01-09,23.634,23.862,23.604,23.748,27200,0
2014-01-10,23.642,23.748,23.642,23.691,15431,0
2014-01-13,23.681,23.833,23.661,23.785,21208,0
2014-01-14,23.709,23.929,23.709,23.899,10930,0
2014-01-15,23.795,23.852,23.748,23.852,12394,0
2014-01-16,23.775,23.899,23.775,23.89,10050,0
2014-01-17,23.976,23.994,23.757,23.757,27024,0
2014-01-21,23.757,23.872,23.661,23.661,15113,0
2014-01-22,23.805,23.966,23.775,23.909,14380,0
2014-01-23,24.004,24.043,23.872,23.899,9006,0
2014-01-24,23.842,24.061,23.833,24.023,10059,0
2014-01-27,23.994,23.994,23.937,23.956,36123,0
2014-01-28,23.909,24.023,23.909,23.976,34153,0
2014-01-29,23.929,23.994,23.88,23.919,146252,0
2014-01-30,24.013,24.023,23.929,23.956,17997,0
2014-01-31,23.995,24.013,23.918,24.005,16016,0
2014-02-03,24.071,24.071,23.956,23.966,10798,0
2014-02-04,23.929,24.033,23.929,24.033,16746,0
2014-02-05,23.994,24.033,23.976,24.033,12670,0
2014-02-06,23.994,24.043,23.956,23.986,8803,0
2014-02-07,24.023,24.051,23.986,23.986,6822,0
2014-02-10,24.051,24.328,24.043,24.281,62331,0
2014-02-11,24.271,24.366,24.271,24.346,16122,0
2014-02-12,24.413,24.423,24.261,24.328,14143,0
2014-02-13,24.309,24.309,24.214,24.214,5184,0
2014-02-14,24.185,24.281,24.185,24.232,12925,0
2014-02-18,24.204,24.281,24.204,24.271,8205,0
2014-02-19,24.281,24.289,24.194,24.194,15370,0
2014-02-20,24.185,24.261,24.175,24.204,8147,0
2014-02-21,24.299,24.346,24.224,24.346,15804,0
2014-02-24,24.375,24.395,24.252,24.271,7390,0
2014-02-25,24.261,24.318,24.252,24.318,8967,0
2014-02-26,24.271,24.299,23.976,23.976,13020,0
2014-02-27,24.185,24.242,24.157,24.194,2034,0
2014-02-28,24.261,24.261,24.185,24.261,4342,0
2014-03-03,24.242,24.366,24.204,24.328,10519,0
2014-03-04,24.366,24.366,24.289,24.299,8805,0
2014-03-05,24.232,24.328,24.224,24.252,7691,0
2014-03-06,24.281,24.299,24.232,24.271,9373,0
2014-03-07,24.356,24.547,24.356,24.413,20322,0
2014-03-10,24.375,24.48,24.338,24.423,5906,0
2014-03-11,24.519,24.527,24.413,24.527,10784,0
2014-03-12,24.499,24.68,24.49,24.651,11689,0
2014-03-13,24.576,24.747,24.576,24.708,13893,0
2014-03-14,24.661,24.708,24.604,24.708,7969,0
2014-03-17,24.708,24.804,24.633,24.68,16293,0
2014-03-18,24.68,24.909,24.68,24.899,10322,0
2014-03-19,25.007,25.075,24.765,24.881,24080,0
2014-03-20,24.785,24.911,24.765,24.794,12023,0
2014-03-21,24.794,24.794,24.601,24.601,16660,0
2014-03-24,24.717,24.755,24.63,24.678,11116,0
2014-03-25,24.678,24.853,24.669,24.853,18360,0
2014-03-26,24.862,24.901,24.775,24.891,10957,0
2014-03-27,24.823,24.823,24.697,24.717,10229,0
2014-03-28,24.678,24.813,24.678,24.785,11482,0
2014-03-31,24.727,24.891,24.707,24.707,11526,0
2014-04-01,24.659,24.765,24.639,24.736,12749,0
2014-04-02,24.688,24.853,24.688,24.813,14153,0
2014-04-03,24.736,24.755,24.611,24.611,9245,0
2014-04-04,24.63,24.736,24.601,24.736,3785,0
2014-04-07,24.62,24.707,24.601,24.611,7756,0
2014-04-08,24.63,24.659,24.601,24.601,8330,0
2014-04-09,24.611,24.62,24.543,24.543,14811,0
2014-04-10,24.543,24.601,24.543,24.581,9079,0
2014-04-11,24.591,24.591,24.514,24.514,5122,0
2014-04-14,24.727,24.727,24.562,24.62,10530,0
2014-04-15,24.611,24.639,24.485,24.485,18337,0
2014-04-16,24.485,24.533,24.407,24.417,30380,0
2014-04-17,24.475,24.514,24.427,24.494,44304,0
2014-04-21,24.417,24.62,24.417,24.591,5279,0
2014-04-22,24.572,24.697,24.572,24.639,9431,0
2014-04-23,24.707,24.707,24.543,24.553,8837,0
2014-04-24,24.717,24.717,24.514,24.543,59770,0
2014-04-25,24.562,24.639,24.533,24.62,5917,0
2014-04-28,24.611,24.63,24.572,24.572,12268,0
2014-04-29,24.678,24.707,24.639,24.659,21316,0
2014-04-30,24.678,24.853,24.572,24.853,158356,0
2014-05-01,24.794,24.853,24.639,24.697,79798,0
2014-05-02,24.707,24.813,24.601,24.727,62427,0
2014-05-05,24.678,24.717,24.63,24.697,13694,0
2014-05-06,24.63,24.688,24.611,24.639,5624,0
2014-05-07,24.697,24.823,24.688,24.823,10083,0
2014-05-08,24.736,24.871,24.736,24.862,5275,0
2014-05-09,24.833,24.881,24.804,24.871,5148,0
2014-05-12,24.881,24.911,24.871,24.881,6975,0
2014-05-13,24.881,24.92,24.871,24.901,7954,0
2014-05-14,24.881,24.92,24.862,24.862,8063,0
2014-05-15,24.804,24.853,24.804,24.833,2717,0
2014-05-16,24.736,24.765,24.697,24.717,22533,0
2014-05-19,24.697,24.929,24.697,24.929,6361,0
2014-05-20,24.843,25.017,24.843,25.017,8103,0
2014-05-21,24.978,25.007,24.959,24.969,9364,0
2014-05-22,25.017,25.017,24.891,24.891,6431,0
2014-05-23,24.891,24.901,24.688,24.707,4558,0
2014-05-27,24.717,24.794,24.707,24.765,14616,0
2014-05-28,24.833,24.978,24.755,24.978,14773,0
2014-05-29,24.911,25.017,24.891,24.978,4935,0
2014-05-30,25.036,25.065,25.007,25.027,8496,0
2014-06-02,24.969,25.036,24.959,24.969,4861,0
2014-06-03,25.036,25.036,24.939,24.949,7680,0
2014-06-04,24.949,25.123,24.901,25.065,49797,0
2014-06-05,25.017,25.133,25.017,25.055,8059,0
2014-06-06,25.153,25.201,25.143,25.143,11799,0
2014-06-09,25.171,25.171,25.065,25.085,3043,0
2014-06-10,25.055,25.085,24.978,24.978,8993,0
2014-06-11,24.959,25.017,24.959,24.959,12208,0
2014-06-12,24.901,24.959,24.901,24.911,16993,0
2014-06-13,24.959,24.959,24.727,24.746,14817,0
2014-06-16,24.746,24.813,24.591,24.639,34513,0
2014-06-17,24.649,24.765,24.649,24.717,19093,0
2014-06-18,24.847,24.925,24.788,24.856,19666,0
2014-06-19,24.935,25.034,24.915,25.034,7167,0
2014-06-20,25.083,25.112,25.053,25.083,8354,0
2014-06-23,25.201,25.201,25.034,25.083,12726,0
2014-06-24,24.975,25.102,24.935,25.034,7355,0
2014-06-25,25.142,25.142,24.945,24.965,20497,0
2014-06-26,24.994,25.152,24.984,25.122,14812,0
2014-06-27,25.093,25.171,25.063,25.152,9407,0
2014-06-30,25.102,25.211,25.024,25.142,5156,0
2014-07-01,25.171,25.26,25.171,25.25,1764,0
2014-07-02,25.152,25.368,25.152,25.319,10471,0
2014-07-03,25.23,25.26,25.181,25.181,2702,0
2014-07-07,25.181,25.368,25.181,25.289,12110,0
2014-07-08,25.191,25.456,25.191,25.329,19671,0
2014-07-09,25.378,25.407,25.191,25.309,14290,0
2014-07-10,25.309,25.397,25.309,25.368,15950,0
2014-07-11,25.368,25.545,25.309,25.535,16948,0
2014-07-14,25.594,25.604,25.476,25.476,20836,0
2014-07-15,25.466,25.575,25.466,25.565,10232,0
2014-07-16,25.506,25.516,25.437,25.437,4831,0
2014-07-17,25.447,25.456,25.348,25.348,4280,0
2014-07-18,25.348,25.614,25.348,25.614,10280,0
2014-07-21,25.565,25.584,25.466,25.466,4079,0
2014-07-22,25.456,25.456,25.417,25.437,1910,0
2014-07-23,25.437,25.456,25.338,25.388,4824,0
2014-07-24,25.338,25.338,25.181,25.181,9442,0
2014-07-25,25.211,25.289,25.152,25.201,12470,0
2014-07-28,25.319,25.319,25.181,25.181,13627,0
2014-07-29,25.191,25.23,25.181,25.201,7778,0
2014-07-30,25.181,25.191,25.181,25.191,1241,0
2014-07-31,25.171,25.171,25.053,25.093,14860,0
2014-08-01,25.132,25.132,25.073,25.073,6203,0
2014-08-04,25.083,25.112,25.043,25.043,9516,0
2014-08-05,25.034,25.093,25.034,25.053,4395,0
2014-08-06,25.034,25.083,25.034,25.043,6022,0
2014-08-07,25.043,25.279,25.043,25.279,13042,0
2014-08-08,25.279,25.279,25.161,25.24,3873,0
2014-08-11,25.26,25.26,25.191,25.191,4551,0
2014-08-12,25.112,25.171,25.102,25.142,7025,0
2014-08-13,25.142,25.152,25.112,25.152,8071,0
2014-08-14,25.112,25.211,25.112,25.181,9931,0
2014-08-15,25.181,25.24,25.132,25.152,18683,0
2014-08-18,25.152,25.397,25.152,25.397,4037,0
2014-08-19,25.348,25.407,25.279,25.299,2856,0
2014-08-20,25.279,25.299,25.24,25.289,5646,0
2014-08-21,25.279,25.299,25.25,25.26,7867,0
2014-08-22,25.309,25.309,25.23,25.24,5667,0
2014-08-25,25.211,25.348,25.191,25.329,6719,0
2014-08-26,25.397,25.397,25.319,25.388,4077,0
2014-08-27,25.329,25.388,25.329,25.388,2671,0
2014-08-28,25.358,25.388,25.299,25.348,5769,0
2014-08-29,25.378,25.417,25.329,25.417,3457,0
2014-09-02,25.417,25.417,25.368,25.368,2572,0
2014-09-03,25.319,25.368,25.299,25.368,3494,0
2014-09-04,25.348,25.368,25.319,25.348,5152,0
2014-09-05,25.279,25.329,25.27,25.289,7100,0
2014-09-08,25.309,25.358,25.27,25.348,6407,0
2014-09-09,25.378,25.378,25.329,25.329,9440,0
2014-09-10,25.289,25.358,25.25,25.27,10379,0
2014-09-11,25.25,25.299,25.25,25.279,2695,0
2014-09-12,25.26,25.299,25.201,25.201,7092,0
2014-09-15,25.122,25.338,25.102,25.289,8132,0
2014-09-16,25.289,25.407,25.289,25.309,2134,0
2014-09-17,25.309,25.368,25.309,25.358,10312,0
2014-09-18,25.43,25.5,25.4,25.48,11842,0
2014-09-19,25.46,25.52,25.42,25.49,9426,0
2014-09-22,25.43,25.53,25.43,25.49,9395,0
2014-09-23,25.56,25.57,25.44,25.48,8910,0
2014-09-24,25.46,25.57,25.45,25.49,8492,0
2014-09-25,25.52,25.52,25.44,25.48,6344,0
2014-09-26,25.44,25.52,25.42,25.48,6493,0
2014-09-29,25.49,25.52,25.48,25.52,3725,0
2014-09-30,25.5,25.63,25.5,25.59,8098,0
2014-10-01,25.61,25.65,25.52,25.52,4101,0
2014-10-02,25.58,25.58,25.54,25.54,6629,0
2014-10-03,25.6,25.64,25.51,25.51,6980,0
2014-10-06,25.55,25.73,25.55,25.7,6787,0
2014-10-07,25.73,25.73,25.65,25.66,2722,0
2014-10-08,25.67,25.7,25.6,25.7,9791,0
2014-10-09,25.64,25.69,25.5,25.59,44626,0
2014-10-10,25.53,25.59,25.53,25.54,1257,0
2014-10-13,25.53,25.66,25.53,25.61,5127,0
2014-10-14,25.56,25.65,25.56,25.57,6092,0
2014-10-15,25.55,25.64,25.52,25.62,7518,0
2014-10-16,25.63,25.66,25.54,25.6,14993,0
2014-10-17,25.67,25.68,25.42,25.42,29974,0
2014-10-20,25.45,25.52,25.43,25.51,26967,0
2014-10-21,25.46,25.53,25.46,25.52,12605,0
2014-10-22,25.52,25.55,25.44,25.53,20314,0
2014-10-23,25.57,25.59,25.55,25.59,6927,0
2014-10-24,25.59,25.59,25.54,25.58,9089,0
2014-10-27,25.59,25.72,25.55,25.72,10359,0
2014-10-28,25.72,25.78,25.7,25.78,4105,0
2014-10-29,25.71,25.75,25.62,25.65,16519,0
2014-10-30,25.61,25.77,25.61,25.72,32324,0
2014-10-31,25.72,25.85,25.53,25.85,21087,0
2014-11-03,25.73,25.86,25.73,25.85,6420,0
2014-11-04,25.76,25.84,25.6,25.75,50360,0
2014-11-05,25.73,25.82,25.73,25.82,17442,0
2014-11-06,25.83,25.85,25.73,25.83,10068,0
2014-11-07,25.86,25.98,25.86,25.98,3786,0
2014-11-10,26.02,26.16,26.02,26.16,12021,0
2014-11-11,26.15,26.15,26,26.12,9920,0
2014-11-12,26.02,26.05,25.97,26.02,6224,0
2014-11-13,26.04,26.06,25.95,25.99,13879,0
2014-11-14,25.98,25.98,25.72,25.88,20888,0
2014-11-17,25.93,26,25.88,26,8761,0
2014-11-18,25.92,26.06,25.87,25.87,8134,0
2014-11-19,25.9,25.9,25.8,25.9,12389,0
2014-11-20,25.94,25.99,25.82,25.83,11648,0
2014-11-21,25.89,25.9,25.82,25.89,4851,0
2014-11-24,25.84,25.86,25.78,25.85,7336,0
2014-11-25,25.82,25.88,25.82,25.87,2215,0
2014-11-26,25.82,26.05,25.82,26.04,9425,0
2014-11-28,25.94,26.12,25.94,26,6897,0
2014-12-01,25.98,26.03,25.96,25.96,3618,0
2014-12-02,25.93,26.01,25.93,26,7475,0
2014-12-03,25.98,26,25.93,25.94,8899,0
2014-12-04,25.97,25.97,25.87,25.87,22667,0
2014-12-05,25.9,25.95,25.88,25.91,7150,0
2014-12-08,25.87,25.93,25.87,25.88,10969,0
2014-12-09,25.87,25.89,25.87,25.88,2530,0
2014-12-10,25.88,25.91,25.87,25.9,7285,0
2014-12-11,25.9,25.91,25.87,25.88,7610,0
2014-12-12,25.9,25.9,25.87,25.88,6153,0
2014-12-15,25.93,26,25.87,25.87,6074,0
2014-12-16,25.95,25.95,25.87,25.87,13230,0
2014-12-17,25.87,25.93,25.87,25.87,4223,0
2014-12-18,25.63,25.78,25.54,25.54,34331,0
2014-12-19,25.64,25.7,25.48,25.64,19155,0
2014-12-22,25.73,25.8,25.52,25.66,10724,0
2014-12-23,25.64,25.64,25.52,25.59,9446,0
2014-12-24,25.55,25.69,25.5,25.5,11730,0
2014-12-26,25.58,25.62,25.51,25.55,15597,0
2014-12-29,25.6,25.64,25.58,25.58,15540,0
2014-12-30,25.63,25.64,25.51,25.58,12187,0
2014-12-31,25.63,25.63,25.5,25.5,5983,0
2015-01-02,25.53,25.73,25.53,25.66,12337,0
2015-01-05,25.68,25.75,25.66,25.75,5883,0
2015-01-06,25.79,25.88,25.72,25.76,9888,0
2015-01-07,25.78,25.87,25.72,25.72,7186,0
2015-01-08,25.77,25.88,25.77,25.88,1739,0
2015-01-09,25.83,25.91,25.83,25.91,2337,0
2015-01-12,26.07,26.07,25.97,26.02,7288,0
2015-01-13,26.07,26.07,25.93,25.99,8399,0
2015-01-14,25.84,26.05,25.84,25.95,4835,0
2015-01-15,26.02,26.06,25.98,26,4433,0
2015-01-16,26.08,26.28,26.05,26.28,14676,0
2015-01-20,26.2,26.2,26.11,26.13,12077,0
2015-01-21,25.95,26.1,25.95,26.1,6308,0
2015-01-22,26.1,26.25,26.05,26.25,7112,0
2015-01-23,26.23,26.3,26.21,26.24,6539,0
2015-01-26,26.26,26.5,26.25,26.39,8461,0
2015-01-27,26.38,26.5,26.36,26.42,5324,0
2015-01-28,26.5,26.69,26.41,26.64,8240,0
2015-01-29,26.73,26.77,26.62,26.62,8545,0
2015-01-30,26.85,26.85,26.4,26.4,10305,0
2015-02-02,26.43,26.59,26.24,26.28,12780,0
2015-02-03,26.24,26.24,26.15,26.21,8047,0
2015-02-04,26.2,26.28,26.17,26.17,7331,0
2015-02-05,26.17,26.23,26.04,26.12,7495,0
2015-02-06,25.96,26.25,25.9,25.97,6771,0
2015-02-09,26.08,26.08,25.91,25.94,9406,0
2015-02-10,25.95,25.95,25.82,25.85,4759,0
2015-02-11,25.88,26.07,25.87,26.07,7923,0
2015-02-12,26.03,26.23,26.01,26.08,13519,0
2015-02-13,26.14,26.22,26.13,26.14,6050,0
2015-02-17,26.12,26.19,26.1,26.1,14322,0
2015-02-18,26.07,26.07,25.85,25.99,17271,0
2015-02-19,26.07,26.18,26.03,26.12,7317,0
2015-02-20,26.1,26.25,26.1,26.2,7730,0
2015-02-23,26.2,26.2,26.08,26.17,8420,0
2015-02-24,26.1,26.2,26.1,26.18,6477,0
2015-02-25,26.15,26.25,26.13,26.16,11060,0
2015-02-26,26.18,26.18,26.07,26.13,34048,0
2015-02-27,26.17,26.3,26.15,26.3,14461,0
2015-03-02,26.25,26.29,26.2,26.253,6780,0
2015-03-03,26.28,26.41,26.23,26.29,8992,0
2015-03-04,26.18,26.38,26.18,26.31,10471,0
2015-03-05,26.34,26.36,26.31,26.35,2790,0
2015-03-06,26.21,26.308,26.05,26.08,13924,0
2015-03-09,26.09,26.13,25.93,25.94,11484,0
2015-03-10,25.99,25.99,25.83,25.98,13886,0
2015-03-11,25.89,26.09,25.89,26.08,4840,0
2015-03-12,25.99,26.17,25.99,26.106,7081,0
2015-03-13,26.15,26.23,26.1,26.23,6308,0
2015-03-16,26.12,26.179,26.111,26.179,4588,0
2015-03-17,26.17,26.29,26.17,26.29,3004,0
2015-03-18,25.94,26.29,25.92,26.21,15503,0
2015-03-19,26.01,26.155,25.95,25.95,11899,0
2015-03-20,26.02,26.16,26,26.136,4419,0
2015-03-23,26.14,26.29,26.12,26.22,8907,0
2015-03-24,26.2,26.24,26.11,26.15,6385,0
2015-03-25,26.18,26.18,26.03,26.11,8040,0
2015-03-26,26.05,26.14,25.94,26.14,3536,0
2015-03-27,26.15,26.15,26.01,26.08,1132,0
2015-03-30,26.04,26.12,26.03,26.11,3098,0
2015-03-31,26.05,26.13,26.05,26.106,4004,0
2015-04-01,26.03,26.048,26.03,26.044,1992,0
2015-04-02,26.03,26.03,25.967,26.03,4865,0
2015-04-06,25.9,26.1,25.9,26.044,6058,0
2015-04-07,26.05,26.099,25.94,25.97,8259,0
2015-04-08,26.003,26.04,26,26,1984,0
2015-04-09,26.001,26.13,26.001,26.13,2449,0
2015-04-10,26.05,26.1,26.01,26.05,3294,0
2015-04-13,26.023,26.05,25.89,25.89,8896,0
2015-04-14,25.93,25.94,25.86,25.86,5154,0
2015-04-15,25.911,26.08,25.911,26.05,7865,0
2015-04-16,26.03,26.09,25.93,25.97,10651,0
2015-04-17,26,26.08,25.78,25.78,53621,0
2015-04-20,25.94,25.94,25.84,25.868,6608,0
2015-04-21,25.9,25.96,25.9,25.96,6105,0
2015-04-22,25.97,25.99,25.94,25.97,5362,0
2015-04-23,26.04,26.04,25.88,25.97,5239,0
2015-04-24,25.9,26.02,25.9,25.983,3410,0
2015-04-27,26.07,26.07,25.75,25.81,9644,0
2015-04-28,25.85,25.97,25.85,25.97,4160,0
2015-04-29,25.94,25.99,25.9,25.99,3392,0
2015-04-30,25.949,26.064,25.94,26.02,6728,0
2015-05-01,26.04,26.07,26.02,26.02,7761,0
2015-05-04,26.05,26.11,26.033,26.04,3101,0
2015-05-05,26.03,26.06,26.03,26.06,400,0
2015-05-06,26.03,26.07,25.479,25.62,20313,0
2015-05-07,25.65,25.79,25.6,25.72,4357,0
2015-05-08,25.88,26.01,25.771,25.87,3791,0
2015-05-11,25.81,25.93,25.75,25.88,11115,0
2015-05-12,25.77,25.96,25.77,25.95,3086,0
2015-05-13,26.03,26.17,25.92,26.13,11973,0
2015-05-14,26.18,26.26,26.131,26.22,9390,0
2015-05-15,26.22,26.23,26.12,26.14,2142,0
2015-05-18,26.1,26.19,26.1,26.13,6403,0
2015-05-19,26.113,26.26,26.09,26.15,6840,0
2015-05-20,26.197,26.27,26.15,26.16,8477,0
2015-05-21,26.24,26.253,26.17,26.23,4787,0
2015-05-22,26.25,26.26,26.08,26.16,8677,0
2015-05-26,26.164,26.164,26,26,10313,0
2015-05-27,26.1,26.1,26,26,6551,0
2015-05-28,26.06,26.06,25.93,25.93,8677,0
2015-05-29,25.96,25.96,25.84,25.84,4850,0
2015-06-01,25.87,25.902,25.82,25.882,1410,0
2015-06-02,25.76,25.87,25.76,25.86,9725,0
2015-06-03,25.9,25.99,25.9,25.98,9355,0
2015-06-04,26.07,26.08,26,26.08,3269,0
2015-06-05,26,26.11,26,26.07,3110,0
2015-06-08,26,26.06,25.47,25.8,103167,0
2015-06-09,25.86,25.86,25.73,25.75,22913,0
2015-06-10,25.74,25.78,25.68,25.7,13774,0
2015-06-11,25.75,25.75,25.71,25.73,11025,0
2015-06-12,25.74,25.78,25.722,25.75,12429,0
2015-06-15,25.8,25.814,25.77,25.78,9596,0
2015-06-16,25.83,25.83,25.78,25.8,9893,0
2015-06-17,25.89,25.89,25.81,25.84,7515,0
2015-06-18,25.48,25.54,25.32,25.32,24165,0
2015-06-19,25.35,25.4,25.306,25.4,8194,0
2015-06-22,25.37,25.45,25.37,25.42,2312,0
2015-06-23,25.53,25.56,25.46,25.55,11537,0
2015-06-24,25.62,25.62,25.38,25.56,9286,0
2015-06-25,25.59,25.63,25.494,25.61,13016,0
2015-06-26,25.54,25.64,25.51,25.52,4671,0
2015-06-29,25.569,25.59,25.358,25.46,18711,0
2015-06-30,25.46,25.58,25.45,25.58,8200,0
2015-07-01,25.49,25.63,25.49,25.625,7628,0
2015-07-02,25.63,25.68,25.562,25.68,4412,0
2015-07-06,25.63,25.67,25.58,25.61,5383,0
2015-07-07,25.55,25.63,25.52,25.54,15041,0
2015-07-08,25.51,26.7,25.44,25.44,10424,0
2015-07-09,25.48,25.54,25.46,25.5,11948,0
2015-07-10,25.555,25.649,25.5,25.57,8232,0
2015-07-13,25.641,25.75,25.581,25.71,9192,0
2015-07-14,25.74,25.75,25.54,25.57,13202,0
2015-07-15,25.6,25.74,25.6,25.71,5457,0
2015-07-16,25.71,25.93,25.71,25.9,8346,0
2015-07-17,25.85,26.08,25.85,26.08,11000,0
2015-07-20,26.06,26.2,26.02,26.08,4975,0
2015-07-21,26.1,26.11,26.015,26.11,2456,0
2015-07-22,26.15,26.22,26.074,26.074,2693,0
2015-07-23,26.1,26.12,25.93,25.97,7341,0
2015-07-24,26.06,26.06,25.83,25.91,9806,0
2015-07-27,25.91,25.94,25.9,25.9,1610,0
2015-07-28,25.904,25.93,25.9,25.93,5785,0
2015-07-29,25.93,26.07,25.93,25.97,4728,0
2015-07-30,25.94,26,25.93,26,825,0
2015-07-31,26.078,26.078,25.98,25.98,6493,0
2015-08-03,26.01,26.05,26.01,26.018,4807,0
2015-08-04,25.94,26.14,25.94,26.02,7301,0
2015-08-05,25.96,26.09,25.94,26.08,3005,0
2015-08-06,26.01,26.14,25.98,26.09,7827,0
2015-08-07,26.12,26.15,26.08,26.13,5106,0
2015-08-10,26.14,26.18,26.13,26.16,4349,0
2015-08-11,26.18,26.19,26.11,26.19,7036,0
2015-08-12,26.21,26.33,26.2,26.29,5592,0
2015-08-13,26.21,26.25,26.21,26.238,3313,0
2015-08-14,26.24,26.27,26.23,26.24,6226,0
2015-08-17,26.22,26.24,26.2,26.21,4746,0
2015-08-18,26.25,26.25,26.2,26.21,2887,0
2015-08-19,26.2,26.21,26.15,26.19,11553,0
2015-08-20,26.15,26.18,26.14,26.154,3457,0
2015-08-21,25.93,26.13,25.93,25.994,5410,0
2015-08-24,25.92,25.92,25.54,25.57,29125,0
2015-08-25,25.61,25.77,25.5,25.5,15258,0
2015-08-26,25.81,25.92,25.49,25.52,16972,0
2015-08-27,25.65,25.72,25.63,25.63,5894,0
2015-08-28,25.6,25.85,25.6,25.66,10209,0
2015-08-31,25.73,25.74,25.69,25.74,4105,0
2015-09-01,25.72,25.77,25.69,25.74,2412,0
2015-09-02,25.83,25.92,25.83,25.84,3991,0
2015-09-03,25.87,25.94,25.87,25.94,3500,0
2015-09-04,25.9,25.95,25.9,25.94,4152,0
2015-09-08,26.01,26.09,26,26.09,7583,0
2015-09-09,26.05,26.15,26.05,26.14,4544,0
2015-09-10,26.11,26.11,25.95,26.09,6018,0
2015-09-11,26.048,26.12,26.02,26.02,2995,0
2015-09-14,26.13,26.13,26.007,26.08,2678,0
2015-09-15,26.1,26.22,26.01,26.01,4864,0
2015-09-16,26.12,26.12,26.01,26.09,6225,0
2015-09-17,26.05,26.18,25.93,26.17,11765,0
2015-09-18,25.75,25.8,25.653,25.79,7876,0
2015-09-21,25.79,25.8,25.7,25.7,37940,0
2015-09-22,25.77,25.77,25.7,25.7,4541,0
2015-09-23,25.79,25.8,25.66,25.8,5634,0
2015-09-24,25.73,25.94,25.73,25.94,7004,0
2015-09-25,25.91,25.95,25.91,25.948,4521,0
2015-09-28,25.88,25.885,25.77,25.801,15583,0
2015-09-29,25.73,25.88,25.6,25.61,10806,0
2015-09-30,25.628,25.71,25.6,25.6,6608,0
2015-10-01,25.66,25.747,25.66,25.7,7730,0
2015-10-02,25.58,25.76,25.58,25.68,5423,0
2015-10-05,25.75,25.96,25.69,25.95,7347,0
2015-10-06,25.916,25.95,25.892,25.95,3550,0
2015-10-07,25.95,25.95,25.82,25.85,12644,0
2015-10-08,25.74,25.85,25.74,25.75,12893,0
2015-10-09,25.75,25.75,25.72,25.72,9227,0
2015-10-12,25.72,25.82,25.708,25.73,11039,0
2015-10-13,25.762,25.793,25.753,25.753,1247,0
2015-10-14,25.775,25.81,25.72,25.74,6367,0
2015-10-15,25.72,25.95,25.72,25.95,7299,0
2015-10-16,26,26.15,25.952,26.15,5434,0
2015-10-19,26.15,26.29,26.15,26.23,5426,0
2015-10-20,26.18,26.215,26.06,26.12,6156,0
2015-10-21,26.02,26.24,26.02,26.15,10281,0
2015-10-22,26.24,26.24,26.16,26.16,4401,0
2015-10-23,26.11,26.21,26.11,26.168,5658,0
2015-10-26,26.7,26.7,26.04,26.24,10963,0
2015-10-27,26.24,26.27,26.203,26.211,2098,0
2015-10-28,26.21,26.22,26.2,26.21,4627,0
2015-10-29,26.182,26.29,26.182,26.23,7571,0
2015-10-30,26.21,26.24,26.2,26.23,4210,0
2015-11-02,26.2,26.31,26.2,26.23,12984,0
2015-11-03,26.23,26.25,26.17,26.23,6491,0
2015-11-04,26.16,26.41,26.16,26.28,12352,0
2015-11-05,26.384,26.63,26.384,26.56,8366,0
2015-11-06,26.44,26.49,26.29,26.31,5760,0
2015-11-09,26.26,26.26,26.06,26.15,7786,0
2015-11-10,26.12,26.49,26.12,26.49,5777,0
2015-11-11,26.48,26.65,26.45,26.55,6535,0
2015-11-12,26.45,26.46,26.4,26.46,4892,0
2015-11-13,26.49,26.58,26.4,26.53,3143,0
2015-11-16,26.45,26.45,26.37,26.39,2325,0
2015-11-17,26.36,26.36,26.32,26.36,1395,0
2015-11-18,26.324,26.36,26.324,26.34,6910,0
2015-11-19,26.29,26.35,26.24,26.35,5922,0
2015-11-20,26.2,26.35,26.2,26.306,7842,0
2015-11-23,26.27,26.4,26.27,26.4,6749,0
2015-11-24,26.31,26.495,26.24,26.495,9163,0
2015-11-25,26.398,26.45,26.398,26.45,3329,0
2015-11-27,26.5,26.65,26.49,26.65,15630,0
2015-11-30,26.44,26.64,26.44,26.6,8280,0
2015-12-01,26.617,26.75,26.617,26.74,8401,0
2015-12-02,26.84,26.84,26.45,26.51,14375,0
2015-12-03,26.5,26.57,26.43,26.47,9718,0
2015-12-04,26.5,26.55,26.5,26.55,1116,0
2015-12-07,26.56,26.56,26.329,26.34,6516,0
2015-12-08,26.436,26.48,26.27,26.27,4965,0
2015-12-09,26.44,26.55,26.35,26.37,12515,0
2015-12-10,26.357,26.39,26.32,26.353,3490,0
2015-12-11,26.369,26.38,26.16,26.16,2112,0
2015-12-14,26.1,26.1,25.6,25.6,20113,0
2015-12-15,25.62,25.83,25.62,25.8,18014,0
2015-12-16,25.8,26.088,25.8,26.08,5449,0
2015-12-17,26.17,26.338,26.17,26.26,3290,0
2015-12-18,25.75,25.795,25.71,25.747,7178,0
2015-12-21,25.686,25.9,25.686,25.774,6424,0
2015-12-22,25.81,25.93,25.81,25.84,3831,0
2015-12-23,25.95,26.14,25.85,26.14,6206,0
2015-12-24,26.14,26.14,26.005,26.13,2505,0
2015-12-28,26.25,26.57,26.23,26.55,10881,0
2015-12-29,26.38,26.57,26.35,26.57,12617,0
2015-12-30,26.5,26.54,26.49,26.54,5147,0
2015-12-31,26.43,26.49,26.4,26.48,5503,0
2016-01-04,26.34,26.58,26.34,26.58,4107,0
2016-01-05,26.58,26.6,26.5401,26.59,10170,0
2016-01-06,26.48,26.53,26.32,26.53,5942,0
2016-01-07,26.5,26.54,26.43,26.54,7079,0
2016-01-08,26.5,26.5,26.42,26.4208,5209,0
2016-01-11,26.41,26.44,26.33,26.42,7030,0
2016-01-12,26.41,26.53,26.41,26.53,7272,0
2016-01-13,26.48,26.55,26.43,26.43,5690,0
2016-01-14,26.4,26.4,25.93,25.93,22426,0
2016-01-15,26,26.2,25.711,26.2,17031,0
2016-01-19,26.0424,26.0424,26.0424,26.0424,0,0
2016-01-20,25.77,25.8599,25.31,25.6271,26500,0
2016-01-21,25.77,25.8,25.53,25.7,17401,0
2016-01-22,25.79,25.85,25.66,25.83,18224,0
2016-01-25,25.9,25.9,25.65,25.65,8076,0
2016-01-26,25.79,25.9362,25.7133,25.83,13481,0
2016-01-27,25.9,25.93,25.8096,25.87,4761,0
2016-01-28,25.94,26.2,25.87,26.2,14120,0
2016-01-29,26.1505,26.36,26.1505,26.18,9993,0
2016-02-01,26.23,26.53,26.09,26.53,21107,0
2016-02-02,26.4899,26.4899,26.334,26.4,7202,0
2016-02-03,26.4,26.42,26.1225,26.39,11359,0
2016-02-04,26.42,26.46,26.2942,26.35,5388,0
2016-02-05,26.41,26.41,25.65,25.9,20826,0
2016-02-08,25.92,25.92,25.43,25.43,13378,0
2016-02-09,25.43,25.86,25.25,25.44,83412,0
2016-02-10,25.667,25.667,25.44,25.48,11373,0
2016-02-11,25.35,25.428,25,25.1201,45951,0
2016-02-12,25.31,25.63,25.3,25.3,19880,0
2016-02-16,25.47,26.26,25.47,26.2,32045,0
2016-02-17,26.09,26.28,26.09,26.22,10180,0
2016-02-18,26.11,26.24,26.11,26.19,10328,0
2016-02-19,26.2799,26.43,26.2237,26.38,10802,0
2016-02-22,26.4699,26.47,26.07,26.35,7768,0
2016-02-23,26.31,26.31,26.12,26.2954,6795,0
2016-02-24,26.18,26.38,26.1,26.29,17543,0
2016-02-25,26.2985,26.35,26.2608,26.35,2052,0
2016-02-26,26.3669,26.4328,26.3669,26.432,980,0
2016-02-29,26.45,26.45,26.245,26.3468,14043,0
2016-03-01,26.38,26.48,26.291,26.46,21477,0
2016-03-02,26.41,26.46,26.26,26.26,7978,0
2016-03-03,26.28,26.4,26.28,26.4,3488,0
2016-03-04,26.4,26.48,26.35,26.48,8844,0
2016-03-07,26.47,26.5,26.22,26.22,16161,0
2016-03-08,26.35,26.42,26.28,26.39,14134,0
2016-03-09,26.39,26.45,26.329,26.45,16474,0
2016-03-10,26.4,26.49,26.327,26.46,12270,0
2016-03-11,26.48,26.5,26.46,26.48,13334,0
2016-03-14,26.5,26.6,26.48,26.52,11507,0
2016-03-15,26.48,26.49,26.35,26.37,5504,0
2016-03-16,26.41,26.4302,26.4,26.4,3037,0
2016-03-17,26.44,26.59,26.44,26.5764,5544,0
2016-03-18,25.91,26.38,25.91,26.33,7597,0
2016-03-21,26.02,26.3,26.02,26.261,2328,0
2016-03-22,26.33,26.33,26.3,26.312,3814,0
2016-03-23,26.33,26.33,26.3101,26.33,8230,0
2016-03-24,26.25,26.32,25.9234,26.22,9534,0
2016-03-28,26.31,26.3199,26.16,26.2,15266,0
2016-03-29,26.2,26.2,26.04,26.14,9433,0
2016-03-30,26.041,26.21,25.917,26.147,11684,0
2016-03-31,26.23,26.23,26.02,26.02,9926,0
2016-04-01,26.16,26.16,25.87,25.8799,12263,0
2016-04-04,25.88,25.92,25.8,25.8402,12865,0
2016-04-05,25.83,25.83,25.65,25.78,10045,0
2016-04-06,25.8,25.97,25.8,25.88,7879,0
2016-04-07,25.89,25.8999,25.64,25.67,7044,0
2016-04-08,25.935,26.05,25.74,25.84,16520,0
2016-04-11,26,26.12,25.88,26.102,16564,0
2016-04-12,26.09,26.16,26.0684,26.14,7119,0
2016-04-13,26.1805,26.34,26.04,26.32,11186,0
2016-04-14,26.32,26.33,26.2165,26.325,8304,0
2016-04-15,26.2844,26.37,26.07,26.07,66110,0
2016-04-18,26.15,26.2,26,26.13,9490,0
2016-04-19,26.1191,26.15,26.04,26.1,16312,0
2016-04-20,26.1193,26.2,26.068,26.19,9384,0
2016-04-21,26.11,26.1575,26.11,26.1401,2874,0
2016-04-22,26.3,26.37,26.26,26.29,5921,0
2016-04-25,26.33,26.37,26.151,26.37,6894,0
2016-04-26,26.26,26.37,26.26,26.33,3639,0
2016-04-27,26.36,26.37,26.35,26.35,8230,0
2016-04-28,26.39,26.43,26.319,26.42,8676,0
2016-04-29,26.45,26.49,26.39,26.4,11577,0
2016-05-02,26.4599,26.5,26.37,26.49,7038,0
2016-05-03,26.42,26.4592,26.33,26.36,15465,0
2016-05-04,26.38,26.46,26.27,26.28,5627,0
2016-05-05,26.44,26.4699,26.351,26.37,9672,0
2016-05-06,26.33,26.3988,26.15,26.35,12246,0
2016-05-09,26.35,26.46,26.13,26.22,23792,0
2016-05-10,26.364,26.364,26.3,26.32,3603,0
2016-05-11,26.329,26.39,26.3,26.34,11098,0
2016-05-12,26.33,26.44,26.2994,26.38,4635,0
2016-05-13,26.2501,26.3,26.2501,26.3,7566,0
2016-05-16,26.22,26.323,26.22,26.24,7969,0
2016-05-17,26.26,26.4299,26.03,26.14,21128,0
2016-05-18,26.21,26.3331,26.1163,26.12,15073,0
2016-05-19,26.2,26.38,26.141,26.22,8704,0
2016-05-20,26.2301,26.38,26.2301,26.27,5758,0
2016-05-23,26.3186,26.49,26.3186,26.4539,5717,0
2016-05-24,26.45,26.5,26.45,26.495,13676,0
2016-05-25,26.5,26.5,26.4799,26.5,15775,0
2016-05-26,26.46,26.4999,26.45,26.49,5440,0
2016-05-27,26.49,26.5,26.47,26.47,5504,0
2016-05-31,26.44,26.44,25.95,26.19,43945,0
2016-06-01,26.22,26.312,26.22,26.3,15864,0
2016-06-02,26.37,26.39,26.35,26.38,2355,0
2016-06-03,26.47,26.5,26.39,26.5,17879,0
2016-06-06,26.49,26.49,26.41,26.45,9346,0
2016-06-07,26.42,26.49,26.4,26.49,14694,0
2016-06-08,26.47,26.49,26.0639,26.15,33575,0
2016-06-09,26.11,26.36,25.96,26.35,34935,0
2016-06-10,26.22,26.36,26.22,26.27,11561,0
2016-06-13,26.34,26.4,26.3151,26.36,9918,0
2016-06-14,26.3,26.3099,26.17,26.25,12928,0
2016-06-15,26.21,26.47,26.21,26.45,14330,0
2016-06-16,26.28,26.47,26.25,26.46,18254,0
2016-06-17,26.47,26.5,26.41,26.5,16804,0
2016-06-20,26.3,26.3,26.13,26.22,17521,0
2016-06-21,26.15,26.3999,26.1,26.3,22312,0
2016-06-22,26.3,26.37,26.16,26.37,15883,0
2016-06-23,26.36,26.67,26.36,26.63,31610,0
2016-06-24,26.22,26.61,26.22,26.54,17304,0
2016-06-27,26.37,26.38,26.03,26.15,35856,0
2016-06-28,26.3,26.35,26.19,26.34,18852,0
2016-06-29,26.14,26.34,26.14,26.29,11233,0
2016-06-30,26.3199,26.5,26.2522,26.45,18378,0
2016-07-01,26.46,26.465,26.25,26.42,20096,0
2016-07-05,26.37,26.4699,26.2,26.45,12000,0
2016-07-06,26.26,26.45,26.26,26.4499,7896,0
2016-07-07,26.41,26.45,26.31,26.4007,7086,0
2016-07-08,26.3915,26.46,26.29,26.375,7978,0
2016-07-11,26.4034,26.49,26.37,26.49,6294,0
2016-07-12,26.47,26.5,26.4,26.48,9145,0
2016-07-13,26.44,26.6,26.43,26.59,39203,0
2016-07-14,26.6,26.76,26.6,26.71,25807,0
2016-07-15,26.46,26.895,26.46,26.79,57813,0
2016-07-18,26.62,26.87,26.62,26.81,14843,0
2016-07-19,26.81,26.931,26.7794,26.92,16907,0
2016-07-20,26.83,26.8649,26.66,26.789,7128,0
2016-07-21,26.71,26.91,26.5901,26.91,10120,0
2016-07-22,26.9,26.95,26.83,26.925,4904,0
2016-07-25,26.94,26.98,26.91,26.95,8214,0
2016-07-26,26.91,26.94,26.71,26.74,29413,0
2016-07-27,26.63,26.98,26.62,26.92,8926,0
2016-07-28,26.95,26.96,26.93,26.93,4572,0
2016-07-29,26.8959,27.1401,26.8959,27.08,23949,0
2016-08-01,27.2574,27.31,27,27.17,12202,0
2016-08-02,27.17,27.27,27,27.16,11644,0
2016-08-03,27.05,27.22,27.05,27.22,6724,0
2016-08-04,27.07,27.28,27.07,27.22,7311,0
2016-08-05,27.2,27.6,27.2,27.52,11178,0
2016-08-08,27.32,27.55,27.32,27.55,11117,0
2016-08-09,27.44,27.9762,27.32,27.65,17111,0
2016-08-10,27.65,27.74,27.05,27.14,41506,0
2016-08-11,27.1,27.18,26.82,27.1,17255,0
2016-08-12,27.1507,27.16,26.86,27.12,8290,0
2016-08-15,26.86,27.2,26.86,27.1268,11070,0
2016-08-16,27.04,27.12,26.93,27.1,4115,0
2016-08-17,26.92,27.28,26.92,27.24,21853,0
2016-08-18,27.33,27.36,26.25,26.77,57828,0
2016-08-19,26.69,26.94,26.43,26.61,12780,0
2016-08-22,26.48,26.66,26.43,26.64,9978,0
2016-08-23,26.6901,26.74,26.55,26.59,8514,0
2016-08-24,26.54,26.56,26.45,26.51,7791,0
2016-08-25,26.32,26.5238,26.32,26.49,5815,0
2016-08-26,26.49,26.6707,26.48,26.6,14029,0
2016-08-29,26.56,26.65,26.56,26.65,6788,0
2016-08-30,26.66,27,26.53,26.89,15884,0
2016-08-31,26.64,26.93,26.64,26.81,18877,0
2016-09-01,26.699,26.8702,26.6606,26.7,9556,0
2016-09-02,26.71,26.85,26.66,26.8,8395,0
2016-09-06,26.63,26.9,26.63,26.9,5261,0
2016-09-07,26.6872,26.99,26.6872,26.92,6429,0
2016-09-08,26.77,26.934,26.77,26.87,12512,0
2016-09-09,26.78,26.82,26.5,26.65,12899,0
2016-09-12,26.51,26.7,26.49,26.7,19275,0
2016-09-13,26.55,26.5887,26.38,26.38,8608,0
2016-09-14,26.27,26.3,26.1993,26.26,11543,0
2016-09-15,26.16,26.4,26.16,26.4,16295,0
2016-09-16,26.45,26.7489,26.45,26.54,10108,0
2016-09-19,26.6,26.61,26.5505,26.59,5800,0
2016-09-20,26.16,26.373,26.16,26.218,8943,0
2016-09-21,26.2022,26.234,26.1,26.16,24200,0
2016-09-22,26.23,26.32,26.12,26.1808,24078,0
2016-09-23,26.44,26.5271,26.21,26.36,35743,0
2016-09-26,26.52,26.52,26.2846,26.31,20423,0
2016-09-27,26.48,26.64,26.33,26.4,26691,0
2016-09-28,26.35,26.43,26.32,26.43,5847,0
2016-09-29,26.62,26.6412,25.791,26.12,15402,0
2016-09-30,26.34,26.38,26.15,26.15,12993,0
2016-10-03,26.15,26.44,26.15,26.16,7204,0
2016-10-04,26.21,26.63,26.21,26.55,11180,0
2016-10-05,26.56,26.56,26.5,26.55,22108,0
2016-10-06,26.5,26.86,26.5,26.79,6162,0
2016-10-07,26.7,26.7,26.5201,26.5369,4812,0
2016-10-10,26.47,26.68,26.41,26.57,12187,0
2016-10-11,26.51,26.63,26.13,26.33,23803,0
2016-10-12,26.28,26.28,26.1,26.1,6478,0
2016-10-13,26.05,26.0668,25.89,25.93,3598,0
2016-10-14,26,26.114,25.96,26,11136,0
2016-10-17,26.01,26.05,25.88,25.8885,8030,0
2016-10-18,26.02,26.32,26.02,26.17,11367,0
2016-10-19,26.2498,26.2498,26.14,26.14,17643,0
2016-10-20,26.2,26.379,26.17,26.22,31697,0
2016-10-21,26.11,26.47,26.11,26.47,15541,0
2016-10-24,26.45,26.45,26.45,26.45,1209,0
2016-10-25,26.26,26.56,26.26,26.45,13158,0
2016-10-26,26.15,26.51,26.15,26.51,7452,0
2016-10-27,26.55,26.57,26.29,26.5,4562,0
2016-10-28,26.4005,26.45,26.227,26.39,7114,0
2016-10-31,26.417,26.496,26.26,26.48,3296,0
2016-11-01,26.44,26.44,26.11,26.14,7575,0
2016-11-02,26.1595,26.179,25.81,26.01,16528,0
2016-11-03,25.9258,26,25.8,25.8,7041,0
2016-11-04,25.84,25.8728,25.83,25.85,5771,0
2016-11-07,25.93,25.96,25.86,25.93,2505,0
2016-11-08,25.92,25.92,25.78,25.81,8760,0
2016-11-09,25.75,25.87,25.75,25.78,14467,0
2016-11-10,25.79,25.9599,25.52,25.7532,69082,0
2016-11-11,25.78,25.78,25.52,25.57,7125,0
2016-11-14,25.57,25.8172,25.52,25.56,21327,0
2016-11-15,25.61,25.96,25.6,25.6,11486,0
2016-11-16,25.7,26.365,25.7,26.13,13993,0
2016-11-17,26.13,26.1932,25.64,25.64,7793,0
2016-11-18,25.64,25.8972,25.51,25.51,12555,0
2016-11-21,25.85,25.92,25.5,25.52,11849,0
2016-11-22,25.58,26.25,25.58,26.25,15914,0
2016-11-23,25.78,26.69,25.78,26.515,85686,0
2016-11-25,26.56,26.56,26.2732,26.2732,3763,0
2016-11-28,26.43,26.48,26.2,26.23,14508,0
2016-11-29,26.17,26.27,26.06,26.0861,18188,0
2016-11-30,26.1,26.2999,26.0001,26.15,5985,0
2016-12-01,26.17,26.17,25.9,25.94,15095,0
2016-12-02,26.09,26.09,25.92,25.9301,4990,0
2016-12-05,26.09,26.136,25.945,25.995,6081,0
2016-12-06,26.127,26.2822,26.04,26.28,11143,0
2016-12-07,26.28,26.2999,26.1396,26.145,4393,0
2016-12-08,26.14,26.2513,26.14,26.195,2941,0
2016-12-09,26.17,26.2275,25.91,25.92,6686,0
2016-12-12,26.01,26.01,25.8,25.86,7311,0
2016-12-13,25.86,25.9659,25.8,25.8,5503,0
2016-12-14,25.81,25.86,25.8,25.81,8888,0
2016-12-15,25.76,25.97,25.75,25.95,9755,0
2016-12-16,25.9001,26.04,25.9001,26.04,3089,0
2016-12-19,26.05,26.09,25.9216,26.09,8266,0
2016-12-20,25.71,25.72,25.5401,25.61,21836,0
2016-12-21,25.6492,25.6799,25.6,25.65,6745,0
2016-12-22,25.61,25.7142,25.6,25.71,7713,0
2016-12-23,25.73,25.75,25.6,25.75,13527,0
2016-12-27,25.72,25.7599,25.6,25.61,10650,0
2016-12-28,25.62,25.62,25.55,25.56,10795,0
2016-12-29,25.53,25.59,25.5,25.54,8281,0
2016-12-30,25.55,25.5698,25.47,25.47,11312,0
2017-01-03,25.54,25.6,25.4776,25.53,16219,0
2017-01-04,25.59,25.65,25.55,25.64,16608,0
2017-01-05,25.65,25.68,25.6128,25.68,3464,0
2017-01-06,25.673,25.68,25.56,25.56,6832,0
2017-01-09,25.53,25.6899,25.53,25.58,9871,0
2017-01-10,25.65,25.6842,25.6,25.63,11425,0
2017-01-11,25.69,25.78,25.69,25.78,6594,0
2017-01-12,25.8,25.82,25.7993,25.8,7083,0
2017-01-13,25.7,25.88,25.7,25.88,4662,0
2017-01-17,25.73,25.84,25.73,25.7658,15406,0
2017-01-18,25.88,25.88,25.82,25.8244,11001,0
2017-01-19,25.81,25.81,25.47,25.582,17545,0
2017-01-20,25.65,25.775,25.35,25.35,76570,0
2017-01-23,25.5,25.7,25.5,25.7,30460,0
2017-01-24,25.7,25.75,25.65,25.682,25621,0
2017-01-25,25.68,25.72,25.65,25.72,8300,0
2017-01-26,25.71,25.82,25.71,25.79,8509,0
2017-01-27,25.74,25.8589,25.74,25.7859,4618,0
2017-01-30,25.73,25.7434,25.62,25.68,9961,0
2017-01-31,25.78,25.7846,25.6405,25.69,2986,0
2017-02-01,25.593,25.7564,25.593,25.7564,5121,0
2017-02-02,25.85,25.8599,25.7201,25.81,7202,0
2017-02-03,25.98,26.1,25.9,25.9,15193,0
2017-02-06,25.8,25.9531,25.75,25.8,27450,0
2017-02-07,25.83,25.8831,25.82,25.8499,4267,0
2017-02-08,25.85,25.93,25.85,25.91,11741,0
2017-02-09,25.99,25.99,25.9,25.9299,8747,0
2017-02-10,25.93,25.99,25.85,25.95,17545,0
2017-02-13,25.99,26.1,25.99,26.028,6000,0
2017-02-14,26.09,26.09,25.8601,26.04,7455,0
2017-02-15,26.03,26.2,26.01,26.12,18762,0
2017-02-16,26.15,26.1691,26.07,26.13,8568,0
2017-02-17,26.2,26.2,26.08,26.11,9694,0
2017-02-21,26.11,26.18,26.1,26.1,5367,0
2017-02-22,26.07,26.15,26.0601,26.14,7180,0
2017-02-23,26.15,26.15,25.98,26.03,69476,0
2017-02-24,26.09,26.09,25.92,26.0001,5019,0
2017-02-27,26.08,26.1,26.021,26.09,5654,0
2017-02-28,26.1,26.1,26.05,26.09,6205,0
2017-03-01,26.12,26.12,26.011,26.0591,10051,0
2017-03-02,26.13,26.13,26.06,26.0823,3360,0
2017-03-03,26.19,26.19,26.1147,26.19,5355,0
2017-03-06,26.19,26.2,26.07,26.07,8889,0
2017-03-07,26.07,26.1256,26.06,26.11,12841,0
2017-03-08,26.11,26.11,26,26.05,18027,0
2017-03-09,26.04,26.04,25.9,25.9,46488,0
2017-03-10,25.922,25.93,25.86,25.93,5920,0
2017-03-13,25.8,26.1,25.8,25.9826,5443,0
2017-03-14,26.0036,26.06,25.9593,26.06,1598,0
2017-03-15,26.06,26.33,26.06,26.33,5944,0
2017-03-16,26.33,26.3334,26.2722,26.32,19617,0
2017-03-17,26.32,26.35,26.2647,26.35,11120,0
2017-03-20,26.05,26.24,26.05,26.06,14287,0
2017-03-21,26.039,26.0936,25.8862,25.93,6454,0
2017-03-22,25.98,26.1195,25.9739,25.9739,5111,0
2017-03-23,26.16,26.17,26.0152,26.12,27348,0
2017-03-24,26.3008,26.3008,26.1681,26.1681,2484,0
2017-03-27,26.22,26.22,26.071,26.13,10279,0
2017-03-28,26.13,26.26,26.13,26.237,8132,0
2017-03-29,26.23,26.25,26.1344,26.15,9438,0
2017-03-30,26.28,26.3,26.18,26.19,8177,0
2017-03-31,26.2,26.29,26.03,26.03,5660,0
2017-04-03,26.17,26.1702,26.06,26.13,8691,0
2017-04-04,26.35,26.35,26.0801,26.1514,45430,0
2017-04-05,26.18,26.18,26.05,26.11,19632,0
2017-04-06,26.17,26.17,26.06,26.13,15917,0
2017-04-07,26.14,26.14,25.91,25.93,9221,0
2017-04-10,26.04,26.05,25.96,26.02,23976,0
2017-04-11,26.2,26.2,25.9501,26.0826,28831,0
2017-04-12,26.16,26.16,25.9501,26.04,16115,0
2017-04-13,26.11,26.11,25.98,25.98,20900,0
2017-04-17,26.03,26.04,25.9857,26.0076,5463,0
2017-04-18,26.04,26.04,25.9888,25.99,11834,0
2017-04-19,26.02,26.12,26.013,26.1162,9978,0
2017-04-20,26.061,26.33,26.061,26.33,14091,0
2017-04-21,26.15,26.33,26.15,26.33,14106,0
2017-04-24,26.34,26.35,26.302,26.32,11003,0
2017-04-25,26.31,26.32,26.3042,26.32,8576,0
2017-04-26,26.31,26.48,26.31,26.43,13554,0
2017-04-27,26.47,26.47,26.4183,26.45,10170,0
2017-04-28,26.46,26.46,26.35,26.35,6855,0
2017-05-01,26.3738,26.4096,26.34,26.4,5620,0
2017-05-02,26.35,26.5,26.35,26.5,24920,0
2017-05-03,26.35,26.64,26.35,26.64,18381,0
2017-05-04,26.38,26.41,26.21,26.41,13007,0
2017-05-05,26.4,26.4655,26.21,26.36,19689,0
2017-05-08,26.23,26.54,26.23,26.54,23326,0
2017-05-09,26.45,26.45,26.3778,26.418,11694,0
2017-05-10,26.35,26.35,26.2,26.3238,12498,0
2017-05-11,26.24,26.35,26.24,26.35,3451,0
2017-05-12,26.3873,26.55,26.3141,26.44,7900,0
2017-05-15,26.31,26.57,26.31,26.5125,7179,0
2017-05-16,26.57,26.57,26.39,26.5196,5013,0
2017-05-17,26.52,26.5543,26.4473,26.5543,3577,0
2017-05-18,26.51,26.6,26.51,26.6,5008,0
2017-05-19,26.43,26.5628,26.43,26.56,2024,0
2017-05-22,26.6079,26.6079,26.59,26.6,1279,0
2017-05-23,26.6,26.66,26.6,26.66,6822,0
2017-05-24,26.5866,26.65,26.4819,26.63,5574,0
2017-05-25,26.5733,26.63,26.55,26.63,3800,0
2017-05-26,26.6262,26.67,26.6262,26.65,6763,0
2017-05-30,26.67,26.67,26.65,26.6642,4428,0
2017-05-31,26.5314,26.67,26.52,26.65,10402,0
2017-06-01,26.67,26.71,26.61,26.71,6953,0
2017-06-02,26.53,26.73,26.53,26.67,5379,0
2017-06-05,26.67,26.7439,26.67,26.72,4670,0
2017-06-06,26.75,26.76,26.53,26.55,8043,0
2017-06-07,26.58,26.68,26.58,26.62,9533,0
2017-06-08,26.76,26.76,26.4329,26.51,7120,0
2017-06-09,26.5345,26.65,26.5345,26.6172,2832,0
2017-06-12,26.62,26.7324,26.62,26.7324,5140,0
2017-06-13,26.68,26.743,26.68,26.7269,4671,0
2017-06-14,26.74,26.97,26.74,26.88,20802,0
2017-06-15,26.91,26.91,26.87,26.88,10607,0
2017-06-16,26.91,26.91,26.8,26.8,3294,0
2017-06-19,26.91,26.91,26.8258,26.9,7624,0
2017-06-20,26.53,26.56,26.3901,26.4055,4531,0
2017-06-21,26.32,26.4534,26.32,26.32,8669,0
2017-06-22,26.32,26.41,26.29,26.35,16785,0
2017-06-23,26.4,26.49,26.35,26.49,7673,0
2017-06-26,26.32,26.49,26.32,26.49,7223,0
2017-06-27,26.52,26.52,26.408,26.52,6950,0
2017-06-28,26.4603,26.63,26.4603,26.6016,5888,0
2017-06-29,26.6024,26.6024,26.5274,26.5486,2406,0
2017-06-30,26.52,26.6,26.5,26.54,5675,0
2017-07-03,26.525,26.5799,26.525,26.5799,1450,0
2017-07-05,26.63,26.63,26.4454,26.63,7279,0
2017-07-06,26.9,26.9,26.615,26.62,9719,0
2017-07-07,26.43,26.76,26.32,26.33,17279,0
2017-07-10,26.49,26.62,26.49,26.57,8702,0
2017-07-11,26.56,26.68,26.5115,26.55,11052,0
2017-07-12,26.5,26.65,26.5,26.57,9095,0
2017-07-13,26.53,26.91,26.53,26.87,2236,0
2017-07-14,26.92,26.92,26.71,26.73,7347,0
2017-07-17,26.7663,26.7663,26.45,26.5,10417,0
2017-07-18,26.6467,26.8046,26.59,26.8,12554,0
2017-07-19,26.75,26.82,26.712,26.7674,9133,0
2017-07-20,26.82,26.82,26.63,26.81,8532,0
2017-07-21,26.85,27.07,26.63,27.05,19623,0
2017-07-24,27,27.04,26.86,27.04,4130,0
2017-07-25,26.96,27.0542,26.8101,26.93,9240,0
2017-07-26,26.954,27.0514,26.88,27.03,6372,0
2017-07-27,26.95,27.05,26.7602,26.78,9538,0
2017-07-28,26.8594,26.86,26.8,26.8,2419,0
2017-07-31,26.8176,27,26.701,27,5872,0
2017-08-01,26.93,27.01,26.9,26.99,5360,0
2017-08-02,26.94,26.99,26.94,26.9877,2544,0
2017-08-03,26.99,26.99,26.98,26.9801,1517,0
2017-08-04,26.979,26.9869,26.96,26.9869,2665,0
2017-08-07,26.94,26.98,26.8,26.94,11855,0
2017-08-08,26.83,26.94,26.82,26.8738,2803,0
2017-08-09,26.8544,26.9176,26.79,26.79,4943,0
2017-08-10,26.82,26.82,26.51,26.51,5328,0
2017-08-11,26.52,26.52,26.21,26.4,5167,0
2017-08-14,26.3,26.62,26.3,26.4485,14827,0
2017-08-15,26.3,26.488,26.3,26.3901,7975,0
2017-08-16,26.43,26.82,26.43,26.71,8531,0
2017-08-17,26.71,26.71,26.55,26.59,1260,0
2017-08-18,26.7,26.7,26.5,26.5,5251,0
2017-08-21,26.68,26.68,26.5,26.5356,17666,0
2017-08-22,26.53,26.5599,26.41,26.5578,20694,0
2017-08-23,26.43,26.5305,26.43,26.5028,7161,0
2017-08-24,26.68,26.68,26.53,26.53,2627,0
2017-08-25,26.5708,26.62,26.521,26.62,5220,0
2017-08-28,26.66,26.66,26.57,26.66,3630,0
2017-08-29,26.51,26.5716,26.51,26.52,11904,0
2017-08-30,26.69,26.72,26.54,26.72,7678,0
2017-08-31,26.611,26.71,26.45,26.48,82214,0
2017-09-01,26.65,26.65,26.54,26.63,3421,0
2017-09-05,26.54,26.69,26.54,26.6102,9529,0
2017-09-06,26.6615,26.83,26.61,26.78,10100,0
2017-09-07,26.75,26.83,26.75,26.78,9079,0
2017-09-08,26.7721,26.7999,26.74,26.77,2299,0
2017-09-11,26.87,26.874,26.8,26.8,5967,0
2017-09-12,26.7,26.71,25.82,26.58,84057,0
2017-09-13,26.6,26.7551,26.6,26.7551,3853,0
2017-09-14,26.63,26.79,26.63,26.78,3170,0
2017-09-15,26.74,26.87,26.718,26.87,6805,0
2017-09-18,26.8316,26.91,26.8316,26.91,15047,0
2017-09-19,26.93,26.93,26.88,26.88,9711,0
2017-09-20,26.9,26.92,26.87,26.88,26105,0
2017-09-21,26.55,26.55,26.37,26.37,30316,0
2017-09-22,26.35,26.423,26.31,26.4,18351,0
2017-09-25,26.45,26.45,26.35,26.4,7380,0
2017-09-26,26.47,26.54,26.4289,26.4414,3590,0
2017-09-27,26.49,26.49,26.38,26.4,4893,0
2017-09-28,26.39,26.6,26.39,26.57,11875,0
2017-09-29,26.57,26.57,26.52,26.57,3525,0
2017-10-02,26.57,26.57,26.4576,26.46,7462,0
2017-10-03,26.45,26.57,26.25,26.2774,21337,0
2017-10-04,26.3848,26.4225,26.35,26.36,8977,0
2017-10-05,26.32,26.435,26.32,26.39,3537,0
2017-10-06,26.3172,26.48,26.21,26.305,20498,0
2017-10-09,26.2636,26.47,26.24,26.31,8358,0
2017-10-10,26.39,26.45,26.35,26.35,12639,0
2017-10-11,26.45,26.45,26.35,26.42,9975,0
2017-10-12,26.4027,26.45,26.35,26.45,12169,0
2017-10-13,26.45,26.49,26.43,26.43,9463,0
2017-10-16,26.5,26.5,26.41,26.4501,5420,0
2017-10-17,26.4141,26.45,26.36,26.37,12469,0
2017-10-18,26.36,26.39,26.3,26.31,11257,0
2017-10-19,26.31,26.38,26.31,26.38,3008,0
2017-10-20,26.414,26.54,26.3817,26.53,9952,0
2017-10-23,26.43,26.5279,26.43,26.5067,3415,0
2017-10-24,26.54,26.54,26.4301,26.5399,4911,0
2017-10-25,26.4943,26.496,26.4628,26.496,2319,0
2017-10-26,26.5388,26.54,26.45,26.45,10887,0
2017-10-27,26.49,26.4918,26.4351,26.4918,1927,0
2017-10-30,26.4108,26.4838,26.4108,26.4838,2220,0
2017-10-31,26.48,26.5,26.4787,26.5,6857,0
2017-11-01,26.5,26.5,26.4499,26.4938,5344,0
2017-11-02,26.24,26.55,26.0625,26.33,59304,0
2017-11-03,26.4603,26.4603,26.3624,26.45,7329,0
2017-11-06,26.5,26.5,26.35,26.35,6389,0
2017-11-07,26.36,26.374,26.28,26.3668,9789,0
2017-11-08,26.33,26.4799,26.3,26.3296,6415,0
2017-11-09,26.3207,26.39,26.29,26.35,8995,0
2017-11-10,26.3,26.37,26.3,26.37,3683,0
