Date,Open,High,Low,Close,Volume,OpenInt
2005-11-15,12.52,12.534,12.473,12.534,40772,0
2005-11-16,12.399,12.452,12.399,12.452,90620,0
2005-11-18,12.617,12.617,12.617,12.617,904,0
2005-11-21,12.597,12.666,12.597,12.666,9068,0
2005-11-22,12.697,12.708,12.697,12.706,9068,0
2005-11-23,12.783,12.794,12.783,12.794,4980,0
2005-12-08,12.78,12.814,12.78,12.814,4524,0
2005-12-12,12.803,12.822,12.803,12.822,9068,0
2005-12-13,12.78,12.796,12.78,12.796,4524,0
2005-12-14,12.896,12.933,12.896,12.933,5440,0
2005-12-15,12.949,12.949,12.944,12.944,4524,0
2005-12-16,12.916,12.916,12.888,12.888,4524,0
2005-12-19,12.888,12.888,12.849,12.849,4980,0
2005-12-21,12.772,12.824,12.772,12.824,4524,0
2005-12-22,12.785,12.803,12.785,12.803,4524,0
2005-12-23,12.836,12.849,12.836,12.849,4524,0
2005-12-27,12.858,12.858,12.762,12.769,8156,0
2005-12-28,12.736,12.767,12.736,12.767,13140,0
2006-01-04,12.873,12.902,12.873,12.902,4524,0
2006-01-05,12.902,12.92,12.902,12.92,4524,0
2006-01-06,12.968,12.988,12.968,12.988,4524,0
2006-01-09,13.05,13.074,13.05,13.074,4524,0
2006-01-10,13.05,13.063,13.05,13.063,4524,0
2006-01-11,13.114,13.123,13.114,13.123,3616,0
2006-01-12,13.138,13.138,13.138,13.138,452,0
2006-01-13,13.05,13.09,13.05,13.09,10868,0
2006-01-17,13.015,13.037,13.015,13.037,5440,0
2006-01-18,12.884,12.997,12.884,12.926,97860,0
2006-01-19,13.025,13.081,13.015,13.076,31712,0
2006-01-20,13.056,13.056,12.96,12.96,7252,0
2006-01-23,12.845,12.853,12.845,12.853,4524,0
2006-01-24,12.876,12.893,12.876,12.893,4524,0
2006-01-30,13.063,13.07,13.061,13.065,7252,0
2006-01-31,13.046,13.052,13.046,13.052,4524,0
2006-02-01,13.012,13.023,13.012,13.023,4524,0
2006-02-02,13.032,13.032,13.015,13.015,4524,0
2006-02-03,12.798,12.864,12.794,12.864,49828,0
2006-02-06,12.871,12.871,12.871,12.871,4524,0
2006-02-07,12.856,12.856,12.829,12.829,4524,0
2006-02-08,12.796,12.796,12.772,12.772,4524,0
2006-02-09,12.893,12.893,12.893,12.893,452,0
2006-02-10,12.845,12.845,12.805,12.805,9068,0
2006-02-13,12.849,12.849,12.794,12.794,9068,0
2006-02-14,12.82,12.836,12.82,12.836,4524,0
2006-02-15,12.939,12.981,12.939,12.981,3616,0
2006-02-16,13.015,13.015,13.012,13.012,4524,0
2006-02-21,13.096,13.114,13.094,13.094,9972,0
2006-02-22,13.039,13.083,13.039,13.083,5440,0
2006-02-24,13.105,13.105,13.103,13.103,4524,0
2006-02-27,13.176,13.176,13.176,13.176,1356,0
2006-03-06,13.109,13.109,13.083,13.083,4524,0
2006-03-08,12.949,12.955,12.949,12.955,4524,0
2006-03-09,13.017,13.017,13.017,13.017,904,0
2006-03-10,12.949,12.949,12.937,12.937,4524,0
2006-03-13,13.046,13.056,13.046,13.056,4524,0
2006-03-14,13.054,13.067,13.054,13.067,4524,0
2006-03-20,13.251,13.251,13.22,13.22,15396,0
2006-03-21,13.202,13.202,13.16,13.16,8156,0
2006-03-22,13.09,13.132,13.09,13.132,4524,0
2006-03-23,13.209,13.209,13.209,13.209,452,0
2006-03-24,13.228,13.228,13.228,13.228,1356,0
2006-03-27,13.204,13.207,13.204,13.207,2712,0
2006-03-28,13.169,13.231,13.169,13.231,7252,0
2006-03-30,13.275,13.275,13.275,13.275,452,0
2006-03-31,13.152,13.152,13.152,13.152,452,0
2006-04-05,13.288,13.293,13.288,13.293,149056,0
2006-04-07,13.315,13.334,13.169,13.172,6352,0
2006-04-10,13.204,13.204,13.178,13.178,1816,0
2006-04-11,13.189,13.189,13.076,13.076,14052,0
2006-04-12,13.078,13.094,13.078,13.09,7252,0
2006-04-13,13.09,13.09,13.09,13.09,452,0
2006-04-17,13.125,13.125,13.063,13.063,2264,0
2006-04-19,13.275,13.308,13.275,13.308,6796,0
2006-04-20,13.324,13.324,13.324,13.324,9068,0
2006-04-24,13.286,13.302,13.286,13.302,3168,0
2006-04-27,13.29,13.315,13.29,13.315,5440,0
2006-05-05,13.44,13.478,13.44,13.478,1816,0
2006-05-11,13.348,13.348,13.348,13.348,1356,0
2006-05-24,12.783,12.783,12.783,12.783,2264,0
2006-05-31,12.876,12.911,12.871,12.871,951364,0
2006-06-01,12.951,13.076,12.951,13.076,5884,0
2006-06-05,13.12,13.12,12.891,12.896,11788,0
2006-06-06,12.834,12.834,12.834,12.834,452,0
2006-06-07,12.888,12.888,12.805,12.805,10424,0
2006-06-08,12.674,12.788,12.674,12.788,10424,0
2006-06-12,12.78,12.78,12.58,12.58,10868,0
2006-06-13,12.529,12.549,12.44,12.445,19032,0
2006-06-14,12.469,12.487,12.469,12.48,25828,0
2006-06-22,12.556,12.556,12.514,12.556,10868,0
2006-06-23,12.547,12.566,12.514,12.566,4524,0
2006-06-26,12.582,12.597,12.56,12.597,4524,0
2006-06-27,12.498,12.498,12.498,12.498,452,0
2006-06-28,12.56,12.56,12.56,12.56,2264,0
2006-06-29,12.666,12.827,12.659,12.824,38052,0
2006-06-30,12.882,12.882,12.834,12.834,3616,0
2006-07-14,12.456,12.467,12.456,12.467,4524,0
2006-07-17,12.432,12.432,12.432,12.432,452,0
2006-07-19,12.483,12.542,12.476,12.542,135908,0
2006-07-20,12.67,12.683,12.575,12.575,4524,0
2006-07-21,12.48,12.48,12.478,12.478,2712,0
2006-07-24,12.699,12.699,12.699,12.699,904,0
2006-07-25,12.674,12.785,12.674,12.78,1816,0
2006-07-26,12.807,12.807,12.807,12.807,452,0
2006-08-03,12.9,12.9,12.9,12.9,2264,0
2006-08-04,12.986,12.986,12.986,12.986,2264,0
2006-08-07,12.851,12.851,12.851,12.851,2264,0
2006-08-08,12.888,12.888,12.888,12.888,2264,0
2006-08-09,12.891,12.891,12.891,12.891,2264,0
2006-08-15,12.884,12.944,12.884,12.944,904,0
2006-08-21,13.101,13.101,13.078,13.09,20836,0
2006-08-22,13.111,13.111,13.059,13.059,5440,0
2006-08-24,13.004,13.056,13.004,13.056,4524,0
2006-08-25,13.059,13.059,13.059,13.059,4524,0
2006-08-29,13.081,13.081,13.081,13.081,904,0
2006-08-30,13.16,13.16,13.154,13.154,24024,0
2006-09-01,13.24,13.24,13.24,13.24,904,0
2006-09-07,13.074,13.074,13.061,13.074,7704,0
2006-09-11,13.025,13.114,13.025,13.114,3616,0
2006-09-13,13.306,13.306,13.306,13.306,2264,0
2006-09-14,13.29,13.29,13.282,13.282,1816,0
2006-09-15,13.277,13.3,13.277,13.298,3168,0
2006-09-19,13.233,13.233,13.233,13.233,2264,0
2006-09-21,13.31,13.31,13.31,13.31,1816,0
2006-09-27,13.421,13.421,13.421,13.421,3616,0
2006-09-28,13.44,13.44,13.44,13.44,452,0
2006-09-29,13.44,13.46,13.44,13.46,1356,0
2006-10-03,13.44,13.44,13.44,13.44,452,0
2006-10-04,13.385,13.385,13.385,13.385,452,0
2006-10-05,13.577,13.619,13.568,13.619,40328,0
2006-10-06,13.547,13.584,13.534,13.582,22644,0
2006-10-09,13.577,13.602,13.577,13.6,5440,0
2006-10-10,13.644,13.644,13.588,13.628,20392,0
2006-10-11,13.577,13.613,13.577,13.598,5440,0
2006-10-12,13.649,13.712,13.649,13.712,14484,0
2006-10-13,13.723,13.748,13.723,13.748,5884,0
2006-10-16,13.794,13.794,13.792,13.792,1816,0
2006-10-17,13.767,13.767,13.767,13.767,904,0
2006-10-18,13.813,13.813,13.752,13.752,2264,0
2006-10-19,13.774,13.774,13.774,13.774,452,0
2006-10-20,13.743,13.743,13.743,13.743,452,0
2006-10-26,13.942,13.982,13.942,13.982,1816,0
2006-10-27,13.961,13.961,13.874,13.874,2712,0
2006-10-30,13.83,13.912,13.83,13.912,12228,0
2006-10-31,13.864,13.866,13.864,13.866,4524,0
2006-11-01,13.778,13.778,13.778,13.778,452,0
2006-11-03,13.776,13.776,13.741,13.741,11328,0
2006-11-06,13.847,13.898,13.847,13.898,1356,0
2006-11-07,13.961,13.982,13.944,13.944,42596,0
2006-11-08,13.942,13.942,13.942,13.942,2264,0
2006-11-10,13.938,13.938,13.911,13.911,4524,0
2006-11-14,13.933,14.054,13.933,14.054,3616,0
2006-11-15,14.141,14.141,14.139,14.139,5884,0
2006-11-16,14.136,14.174,14.136,14.174,3616,0
2006-11-17,14.136,14.136,14.136,14.136,3616,0
2006-11-22,14.193,14.198,14.193,14.198,904,0
2006-11-27,14.041,14.041,13.986,13.986,1356,0
2006-11-29,14.127,14.145,14.127,14.145,2264,0
2006-11-30,14.206,14.206,14.2,14.2,6352,0
2006-12-01,14.127,14.127,14.086,14.086,2712,0
2006-12-04,14.262,14.262,14.262,14.262,2264,0
2006-12-05,14.282,14.282,14.282,14.282,452,0
2006-12-06,14.314,14.317,14.314,14.317,2712,0
2006-12-07,14.302,14.306,14.282,14.282,4980,0
2006-12-08,14.224,14.324,14.224,14.308,14052,0
2006-12-11,14.297,14.322,14.297,14.314,32160,0
2006-12-12,14.236,14.304,14.236,14.302,24024,0
2006-12-13,14.304,14.326,14.304,14.31,9068,0
2006-12-14,14.414,14.414,14.414,14.414,4524,0
2006-12-15,14.414,14.429,14.374,14.392,21288,0
2006-12-18,14.42,14.42,14.339,14.339,23556,0
2006-12-19,14.312,14.379,14.3,14.372,11788,0
2006-12-20,14.401,14.401,14.355,14.355,1816,0
2006-12-21,14.381,14.381,14.31,14.31,4076,0
2006-12-26,14.246,14.273,14.244,14.273,1816,0
2006-12-27,14.344,14.37,14.344,14.37,1356,0
2006-12-28,14.332,14.381,14.332,14.379,4076,0
2006-12-29,14.372,14.372,14.3,14.3,1816,0
2007-01-03,14.346,14.346,14.227,14.227,5440,0
2007-01-04,14.264,14.295,14.264,14.295,2712,0
2007-01-05,14.213,14.213,14.213,14.213,2264,0
2007-01-08,14.244,14.259,14.242,14.259,16760,0
2007-01-09,14.202,14.262,14.202,14.262,1816,0
2007-01-10,14.213,14.278,14.208,14.278,4980,0
2007-01-11,14.374,14.374,14.355,14.355,1356,0
2007-01-12,14.385,14.458,14.383,14.458,7704,0
2007-01-16,14.447,14.472,14.445,14.445,116424,0
2007-01-17,14.458,14.458,14.452,14.452,1816,0
2007-01-18,14.436,14.436,14.328,14.394,19488,0
2007-01-19,14.401,14.452,14.401,14.452,9512,0
2007-01-22,14.379,14.379,14.379,14.379,4524,0
2007-01-23,14.42,14.42,14.42,14.42,452,0
2007-01-25,14.546,14.546,14.401,14.401,3616,0
2007-01-26,14.37,14.37,14.37,14.37,452,0
2007-01-29,14.405,14.405,14.365,14.365,2264,0
2007-01-30,14.394,14.441,14.394,14.438,2264,0
2007-01-31,14.46,14.546,14.46,14.546,904,0
2007-02-01,14.611,14.611,14.611,14.611,1356,0
2007-02-02,14.672,14.672,14.666,14.666,1356,0
2007-02-05,14.646,14.646,14.646,14.646,3616,0
2007-02-06,14.644,14.644,14.613,14.613,4524,0
2007-02-07,14.714,14.716,14.714,14.716,1356,0
2007-02-09,14.683,14.683,14.575,14.577,1816,0
2007-02-12,14.551,14.551,14.511,14.511,904,0
2007-02-14,14.646,14.747,14.646,14.747,904,0
2007-02-15,14.745,14.761,14.745,14.745,1356,0
2007-02-16,14.736,14.736,14.736,14.736,452,0
2007-02-20,14.745,14.745,14.745,14.745,2264,0
2007-02-21,14.78,14.78,14.772,14.776,6796,0
2007-02-22,14.752,14.752,14.752,14.752,904,0
2007-02-23,14.727,14.727,14.708,14.708,3168,0
2007-02-26,14.743,14.743,14.743,14.743,1356,0
2007-02-27,14.482,14.482,13.887,14.18,8156,0
2007-02-28,14.312,14.312,14.238,14.284,2264,0
2007-03-01,14.153,14.204,14.151,14.176,3616,0
2007-03-02,14.118,14.118,14.118,14.118,452,0
2007-03-05,13.977,14.01,13.938,13.938,2264,0
2007-03-07,14.16,14.204,14.13,14.191,11328,0
2007-03-08,14.27,14.27,14.248,14.248,8604,0
2007-03-14,13.974,14.03,13.857,13.935,19940,0
2007-03-15,14.121,14.121,14.121,14.121,904,0
2007-03-16,14.09,14.132,14.023,14.023,16760,0
2007-03-20,14.257,14.257,14.246,14.246,2712,0
2007-03-21,14.282,14.5,14.282,14.5,7252,0
2007-03-22,14.526,14.526,14.5,14.5,4524,0
2007-03-23,14.529,14.529,14.529,14.529,452,0
2007-03-26,14.507,14.507,14.507,14.507,4524,0
2007-03-27,14.452,14.452,14.447,14.447,904,0
2007-03-28,14.37,14.37,14.355,14.355,904,0
2007-03-29,14.365,14.368,14.356,14.356,5884,0
2007-03-30,14.304,14.35,14.3,14.35,4076,0
2007-04-04,14.52,14.562,14.52,14.562,1356,0
2007-04-05,14.577,14.611,14.577,14.598,27640,0
2007-04-09,14.635,14.635,14.635,14.635,452,0
2007-04-11,14.584,14.584,14.582,14.582,3616,0
2007-04-12,14.568,14.588,14.568,14.588,1356,0
2007-04-13,14.663,14.706,14.663,14.706,3616,0
2007-04-16,14.809,14.842,14.809,14.842,904,0
2007-04-17,14.847,14.9,14.847,14.886,2264,0
2007-04-20,14.972,14.972,14.972,14.972,904,0
2007-04-23,15.01,15.01,15.01,15.01,904,0
2007-04-24,14.955,14.955,14.955,14.955,22644,0
2007-04-25,15.041,15.041,14.995,15.018,4524,0
2007-04-26,15.067,15.127,15.067,15.1,10424,0
2007-04-27,15.081,15.113,15.081,15.109,4524,0
2007-04-30,15.12,15.12,15.109,15.109,2264,0
2007-05-01,14.977,15.021,14.972,15.021,3616,0
2007-05-03,15.153,15.189,15.153,15.189,2712,0
2007-05-04,15.238,15.246,15.173,15.173,4524,0
2007-05-07,15.257,15.257,15.257,15.257,452,0
2007-05-08,15.215,15.238,15.215,15.238,9068,0
2007-05-09,15.31,15.31,15.31,15.31,904,0
2007-05-15,15.29,15.29,15.29,15.29,452,0
2007-05-16,15.302,15.304,15.302,15.304,2712,0
2007-05-17,15.299,15.315,15.299,15.315,904,0
2007-05-18,15.368,15.368,15.368,15.368,904,0
2007-05-22,15.43,15.469,15.43,15.442,7704,0
2007-05-23,15.436,15.508,15.425,15.425,58892,0
2007-05-24,15.392,15.43,15.255,15.255,12228,0
2007-05-29,15.388,15.388,15.354,15.368,4980,0
2007-05-30,15.33,15.476,15.33,15.476,904,0
2007-06-04,15.602,15.602,15.602,15.602,11328,0
2007-06-05,15.538,15.538,15.502,15.502,14956,0
2007-06-07,15.208,15.218,15.124,15.124,4076,0
2007-06-08,15.088,15.257,15.088,15.257,2712,0
2007-06-11,15.22,15.282,15.22,15.282,1356,0
2007-06-12,15.215,15.215,15.215,15.215,904,0
2007-06-13,15.233,15.266,15.233,15.266,50728,0
2007-06-15,15.467,15.467,15.464,15.464,1356,0
2007-06-19,15.442,15.442,15.442,15.442,452,0
2007-06-20,15.447,15.447,15.447,15.447,452,0
2007-06-21,15.368,15.368,15.368,15.368,1816,0
2007-06-22,15.297,15.297,15.208,15.224,8156,0
2007-06-26,15.18,15.18,15.088,15.088,904,0
2007-06-27,15.171,15.171,15.171,15.171,452,0
2007-07-05,15.368,15.368,15.368,15.368,904,0
2007-07-06,15.43,15.467,15.43,15.454,6796,0
2007-07-09,15.52,15.52,15.474,15.474,4980,0
2007-07-10,15.434,15.434,15.308,15.308,1356,0
2007-07-12,15.528,15.528,15.528,15.528,452,0
2007-07-17,15.705,15.71,15.692,15.692,3616,0
2007-07-18,15.604,15.62,15.553,15.606,47576,0
2007-07-19,15.686,15.686,15.602,15.602,18124,0
2007-07-20,15.522,15.531,15.474,15.528,66144,0
2007-07-23,15.593,15.61,15.593,15.61,2264,0
2007-07-24,15.462,15.462,15.288,15.297,49388,0
2007-07-25,15.215,15.339,15.215,15.339,23556,0
2007-07-26,15.208,15.226,14.942,15.021,34432,0
2007-07-27,15.028,15.028,14.732,14.732,37144,0
2007-07-30,14.891,14.891,14.891,14.891,452,0
2007-07-31,15.028,15.03,14.708,14.721,6796,0
2007-08-01,14.756,14.756,14.619,14.659,12228,0
2007-08-02,14.88,14.88,14.88,14.88,22644,0
2007-08-03,14.595,14.595,14.595,14.595,452,0
2007-08-06,14.56,14.787,14.441,14.787,287220,0
2007-08-07,14.8,14.97,14.8,14.893,12228,0
2007-08-08,15.063,15.122,14.977,15.122,103744,0
2007-08-09,14.902,15.016,14.902,14.913,37144,0
2007-08-10,14.725,14.725,14.725,14.725,6796,0
2007-08-13,14.84,14.84,14.723,14.756,21744,0
2007-08-14,14.657,14.657,14.429,14.429,17212,0
2007-08-15,14.399,14.399,14.399,14.399,2264,0
2007-08-16,14.116,14.29,13.908,14.29,31712,0
2007-08-17,14.416,14.498,14.416,14.498,4076,0
2007-08-20,14.652,14.652,14.602,14.602,5440,0
2007-08-21,14.593,14.593,14.593,14.593,1356,0
2007-08-22,14.736,14.822,14.736,14.816,26732,0
2007-08-23,14.835,14.835,14.756,14.756,9512,0
2007-08-24,14.877,14.97,14.877,14.97,19940,0
2007-08-27,14.882,14.882,14.882,14.882,2264,0
2007-08-28,14.734,14.734,14.734,14.734,452,0
2007-08-29,14.584,14.584,14.584,14.584,452,0
2007-08-30,14.847,14.847,14.847,14.847,1816,0
2007-09-04,15.065,15.065,15.065,15.065,452,0
2007-09-05,14.93,14.93,14.93,14.93,6796,0
2007-09-06,15.001,15.001,14.999,14.999,22644,0
2007-09-07,14.796,14.838,14.784,14.784,34884,0
2007-09-10,14.621,14.8,14.621,14.725,32624,0
2007-09-11,14.835,14.845,14.835,14.845,15396,0
2007-09-13,15.008,15.048,15.008,15.048,19940,0
2007-09-14,15.028,15.028,15.028,15.028,13588,0
2007-09-17,14.966,14.966,14.966,14.966,18124,0
2007-09-18,15.088,15.374,15.088,15.374,32160,0
2007-09-19,15.52,15.52,15.52,15.52,3168,0
2007-09-20,15.505,15.505,15.418,15.418,17212,0
2007-09-21,15.386,15.386,15.386,15.386,2264,0
2007-09-24,15.414,15.414,15.414,15.414,15864,0
2007-09-25,15.233,15.319,15.233,15.317,25828,0
2007-09-26,15.405,15.405,15.381,15.381,33532,0
2007-09-28,15.42,15.42,15.42,15.42,904,0
2007-10-03,15.61,15.61,15.556,15.556,2264,0
2007-10-04,15.56,15.595,15.556,15.586,30804,0
2007-10-05,15.648,15.809,15.648,15.809,56632,0
2007-10-08,15.718,15.718,15.718,15.718,904,0
2007-10-09,15.734,15.734,15.734,15.734,13588,0
2007-10-10,15.822,15.822,15.822,15.822,452,0
2007-10-11,15.812,15.816,15.694,15.694,16300,0
2007-10-12,15.78,15.78,15.78,15.78,904,0
2007-10-15,15.858,15.858,15.648,15.648,14484,0
2007-10-16,15.648,15.648,15.626,15.626,3616,0
2007-10-18,15.573,15.573,15.573,15.573,452,0
2007-10-19,15.282,15.282,15.222,15.222,1356,0
2007-10-22,15.153,15.286,15.143,15.286,11328,0
2007-10-23,15.372,15.372,15.372,15.372,22644,0
2007-10-24,15.356,15.356,15.169,15.33,133188,0
2007-10-25,15.386,15.386,15.319,15.365,75652,0
2007-10-26,15.544,15.544,15.544,15.544,1816,0
2007-10-29,15.608,15.626,15.608,15.626,14052,0
2007-10-30,15.568,15.568,15.566,15.566,2264,0
2007-11-01,15.472,15.472,15.326,15.326,6352,0
2007-11-02,15.286,15.343,15.286,15.343,3168,0
2007-11-05,15.215,15.215,15.215,15.215,452,0
2007-11-06,15.297,15.297,15.275,15.275,4076,0
2007-11-07,15.286,15.286,15.016,15.016,47104,0
2007-11-08,15.021,15.021,14.827,14.893,9512,0
2007-11-09,14.974,14.974,14.97,14.97,3616,0
2007-11-12,14.745,14.758,14.615,14.615,29900,0
2007-11-13,14.794,14.972,14.794,14.972,10868,0
2007-11-14,14.988,14.988,14.988,14.988,452,0
2007-11-15,14.944,14.944,14.695,14.695,7704,0
2007-11-16,14.703,14.831,14.703,14.831,18168,0
2007-11-19,14.772,14.772,14.604,14.604,3700,0
2007-11-21,14.48,14.48,14.48,14.48,1356,0
2007-11-26,14.496,14.496,14.344,14.344,1816,0
2007-11-27,14.476,14.476,14.339,14.434,10424,0
2007-11-28,14.951,14.951,14.951,14.951,452,0
2007-11-29,14.877,14.972,14.877,14.972,2264,0
2007-11-30,15.173,15.173,15.129,15.129,9972,0
2007-12-03,15.158,15.158,15.01,15.036,3676,0
2007-12-05,15.103,15.103,15.103,15.103,8156,0
2007-12-07,15.372,15.379,15.304,15.352,333424,0
2007-12-10,15.425,15.442,15.425,15.442,4076,0
2007-12-11,15.464,15.478,15.098,15.098,93324,0
2007-12-12,15.308,15.308,15.138,15.182,3168,0
2007-12-13,15.056,15.176,15.018,15.176,64332,0
2007-12-14,15.056,15.072,15.014,15.014,26732,0
2007-12-17,14.875,14.913,14.767,14.78,41228,0
2007-12-18,14.827,14.849,14.712,14.838,13140,0
2007-12-19,14.877,14.913,14.761,14.822,28996,0
2007-12-20,14.8,14.875,14.8,14.875,3168,0
2007-12-21,14.955,15.014,14.955,15.014,1356,0
2007-12-24,15.156,15.18,15.156,15.18,6352,0
2007-12-26,15.204,15.204,15.204,15.204,904,0
2007-12-27,15.143,15.143,15.092,15.092,9068,0
2007-12-28,15.063,15.063,14.953,15.012,17672,0
2007-12-31,14.942,14.953,14.884,14.884,18576,0
2008-01-02,14.891,14.933,14.688,14.688,2264,0
2008-01-03,14.736,14.772,14.708,14.736,20392,0
2008-01-04,14.476,14.476,14.476,14.476,1816,0
2008-01-07,14.449,14.449,14.326,14.326,6352,0
2008-01-08,14.359,14.416,14.204,14.204,2264,0
2008-01-09,14.164,14.222,14.07,14.215,36240,0
2008-01-10,14.24,14.244,14.238,14.238,33976,0
2008-01-11,14.282,14.282,14.264,14.264,904,0
2008-01-14,14.326,14.339,14.27,14.339,87440,0
2008-01-15,14.198,14.198,14.03,14.05,15396,0
2008-01-16,13.844,13.844,13.844,13.844,452,0
2008-01-17,13.938,13.938,13.617,13.683,30356,0
2008-01-18,13.602,13.683,13.353,13.353,19940,0
2008-01-22,12.997,13.416,12.997,13.288,43032,0
2008-01-23,12.96,13.566,12.953,13.217,42596,0
2008-01-24,13.774,13.774,13.621,13.67,9972,0
2008-01-25,13.908,13.908,13.741,13.741,7252,0
2008-01-28,13.498,13.672,13.498,13.672,8156,0
2008-01-29,13.832,13.844,13.832,13.844,2264,0
2008-01-30,13.796,13.931,13.796,13.849,28996,0
2008-01-31,13.602,13.908,13.602,13.908,5884,0
2008-02-01,14.044,14.109,14.044,14.109,904,0
2008-02-04,14.1,14.109,14.06,14.06,24924,0
2008-02-05,13.842,13.842,13.716,13.716,12228,0
2008-02-06,13.577,13.577,13.549,13.549,1816,0
2008-02-07,13.52,13.52,13.474,13.474,904,0
2008-02-08,13.602,13.635,13.547,13.554,58436,0
2008-02-11,13.575,13.666,13.498,13.652,150852,0
2008-02-12,13.809,13.857,13.788,13.796,27184,0
2008-02-13,13.902,13.926,13.902,13.924,15396,0
2008-02-14,13.92,13.92,13.776,13.776,22644,0
2008-02-15,13.714,13.765,13.714,13.765,57080,0
2008-02-19,13.951,13.951,13.83,13.851,47576,0
2008-02-20,13.67,13.878,13.666,13.859,77912,0
2008-02-21,13.874,13.874,13.838,13.838,1816,0
2008-02-22,13.809,13.813,13.809,13.813,37144,0
2008-02-25,13.816,14.03,13.756,14.03,134552,0
2008-02-26,13.961,14.079,13.957,14.079,90620,0
2008-02-27,14.044,14.044,14.044,14.044,45304,0
2008-02-28,13.955,13.955,13.955,13.955,452,0
2008-02-29,13.756,13.756,13.582,13.582,82000,0
2008-03-04,13.503,13.52,13.434,13.434,30804,0
2008-03-05,13.679,13.683,13.562,13.562,54364,0
2008-03-06,13.526,13.526,13.353,13.353,46668,0
2008-03-07,13.35,13.35,13.134,13.224,28996,0
2008-03-10,13.162,13.162,13.032,13.032,24464,0
2008-03-11,13.226,13.447,13.226,13.447,2712,0
2008-03-12,13.467,13.496,13.361,13.361,7704,0
2008-03-13,13.273,13.452,13.273,13.452,26276,0
2008-03-14,13.147,13.182,13.147,13.182,45304,0
2008-03-17,12.937,13.048,12.937,13.048,1356,0
2008-03-18,13.445,13.445,13.425,13.425,30804,0
2008-03-19,13.368,13.368,13.321,13.321,22644,0
2008-03-20,13.452,13.452,13.452,13.452,452,0
2008-03-24,13.697,13.697,13.697,13.697,3616,0
2008-03-25,13.721,13.721,13.632,13.649,25380,0
2008-03-27,13.6,13.606,13.48,13.48,8156,0
2008-03-28,13.419,13.427,13.419,13.427,6352,0
2008-03-31,13.414,13.469,13.414,13.469,23104,0
2008-04-01,13.679,13.726,13.679,13.726,45304,0
2008-04-02,14.003,14.005,13.912,13.912,20836,0
2008-04-03,13.917,13.917,13.917,13.917,9972,0
2008-04-04,13.961,13.961,13.928,13.931,31264,0
2008-04-07,14.068,14.068,13.955,13.955,26276,0
2008-04-08,13.862,13.917,13.862,13.917,2712,0
2008-04-09,13.813,13.827,13.813,13.827,21744,0
2008-04-10,13.825,13.864,13.825,13.864,31712,0
2008-04-14,13.584,13.584,13.584,13.584,452,0
2008-04-15,13.593,13.593,13.593,13.593,600,0
2008-04-16,13.732,13.732,13.732,13.732,4524,0
2008-04-17,13.869,13.906,13.869,13.906,3348,0
2008-04-18,14.16,14.16,14.157,14.16,14772,0
2008-04-21,14.139,14.139,14.139,14.139,452,0
2008-04-22,14.063,14.063,14.014,14.021,5884,0
2008-04-24,14.169,14.183,14.166,14.166,9452,0
2008-04-25,14.132,14.183,14.132,14.183,904,0
2008-04-29,14.202,14.21,14.127,14.16,42128,0
2008-04-30,14.213,14.22,14.111,14.111,20392,0
2008-05-01,14.31,14.317,14.302,14.306,5884,0
2008-05-02,14.324,14.324,14.312,14.324,10868,0
2008-05-05,14.403,14.403,14.352,14.352,9972,0
2008-05-07,14.449,14.449,14.222,14.222,1356,0
2008-05-08,14.324,14.324,14.27,14.27,13360,0
2008-05-09,14.193,14.193,14.166,14.183,18576,0
2008-05-12,14.204,14.319,14.204,14.319,13156,0
2008-05-13,14.275,14.326,14.275,14.326,8088,0
2008-05-14,14.464,14.474,14.464,14.474,5884,0
2008-05-15,14.436,14.436,14.436,14.436,4076,0
2008-05-16,14.542,14.542,14.489,14.509,8748,0
2008-05-19,14.703,14.703,14.549,14.549,7332,0
2008-05-20,14.524,14.524,14.441,14.441,7372,0
2008-05-21,14.262,14.286,14.236,14.236,12684,0
2008-05-22,14.244,14.319,14.244,14.248,124128,0
2008-05-23,14.19,14.19,14.074,14.074,5072,0
2008-05-27,14.111,14.111,14.072,14.086,8504,0
2008-05-28,14.24,14.24,14.162,14.166,14956,0
2008-05-29,14.264,14.385,14.264,14.33,6796,0
2008-05-30,14.385,14.403,14.379,14.401,70444,0
2008-06-02,14.204,14.204,14.185,14.185,27640,0
2008-06-03,14.308,14.308,14.081,14.171,135908,0
2008-06-04,14.178,14.178,14.132,14.151,22196,0
2008-06-05,14.348,14.412,14.348,14.412,15396,0
2008-06-06,14.304,14.304,13.993,14.023,39428,0
2008-06-09,14.076,14.092,14.076,14.086,20836,0
2008-06-10,14.003,14.008,13.988,13.995,24464,0
2008-06-11,13.995,13.995,13.995,13.995,22196,0
2008-06-12,13.849,13.92,13.849,13.862,54364,0
2008-06-13,13.964,13.97,13.895,13.935,16996,0
2008-06-16,13.982,13.982,13.982,13.982,784,0
2008-06-17,13.972,13.999,13.972,13.999,2264,0
2008-06-18,13.805,13.851,13.762,13.851,46200,0
2008-06-19,13.83,13.83,13.756,13.756,19032,0
2008-06-20,13.642,13.642,13.524,13.524,3424,0
2008-06-23,13.577,13.577,13.577,13.577,2264,0
2008-06-25,13.588,13.635,13.57,13.582,50276,0
2008-06-26,13.293,13.293,13.194,13.194,5440,0
2008-06-27,13.187,13.187,13.125,13.162,2280,0
2008-06-30,13.162,13.217,13.143,13.207,7300,0
2008-07-01,13.074,13.178,13.074,13.178,19488,0
2008-07-02,12.972,12.972,12.972,12.972,4888,0
2008-07-07,13.025,13.03,12.73,12.73,76556,0
2008-07-08,12.836,13.015,12.723,13.015,233308,0
2008-07-09,12.858,12.858,12.858,12.858,2712,0
2008-07-10,12.809,12.849,12.809,12.849,2928,0
2008-07-11,12.679,12.679,12.679,12.679,692,0
2008-07-14,13.094,13.094,12.617,12.617,39028,0
2008-07-15,12.504,12.58,12.476,12.58,14576,0
2008-07-16,12.512,12.628,12.512,12.628,6796,0
2008-07-17,12.888,12.906,12.759,12.906,26048,0
2008-07-18,12.942,12.942,12.866,12.928,16332,0
2008-07-21,12.942,12.942,12.942,12.942,904,0
2008-07-22,12.843,12.843,12.834,12.834,3616,0
2008-07-23,13.127,13.182,13.109,13.149,21004,0
2008-07-24,13.046,13.056,12.845,12.845,6812,0
2008-07-25,12.856,12.88,12.856,12.88,30356,0
2008-07-28,12.858,12.858,12.681,12.681,1356,0
2008-07-29,12.798,12.93,12.796,12.93,84268,0
2008-07-30,13.023,13.023,12.981,12.986,3400,0
2008-07-31,12.633,13.118,12.633,12.997,56116,0
2008-08-01,12.882,12.882,12.882,12.882,452,0
2008-08-04,12.805,12.911,12.79,12.79,39992,0
2008-08-05,12.96,12.96,12.953,12.953,51052,0
2008-08-06,13.12,13.134,13.12,13.134,3616,0
2008-08-07,13.041,13.092,13.041,13.09,4564,0
2008-08-11,13.355,13.379,13.355,13.379,2092,0
2008-08-12,13.213,13.213,13.213,13.213,904,0
2008-08-13,13.172,13.172,13.172,13.172,9972,0
2008-08-14,13.167,13.167,13.167,13.167,1524,0
2008-08-15,13.326,13.326,13.306,13.308,5520,0
2008-08-19,13.006,13.006,13.006,13.006,2264,0
2008-08-20,13.092,13.092,13.092,13.092,2264,0
2008-08-21,13.134,13.134,13.134,13.134,452,0
2008-08-22,13.209,13.213,13.207,13.211,10868,0
2008-08-25,13.141,13.16,13.008,13.008,3168,0
2008-08-26,12.988,12.988,12.988,12.988,904,0
2008-08-27,12.794,13.109,12.794,13.109,17732,0
2008-08-28,13.275,13.32,13.275,13.32,3168,0
2008-08-29,13.224,13.224,13.191,13.191,2712,0
2008-09-02,13.111,13.111,13.111,13.111,7252,0
2008-09-03,12.995,12.995,12.995,12.995,5440,0
2008-09-04,12.845,12.845,12.845,12.845,9972,0
2008-09-05,12.562,12.562,12.562,12.562,9068,0
2008-09-08,13.217,13.217,12.803,12.803,10664,0
2008-09-09,12.803,12.803,12.75,12.752,13140,0
2008-09-10,12.593,12.708,12.593,12.706,10724,0
2008-09-11,12.558,12.558,12.558,12.558,904,0
2008-09-12,12.822,12.822,12.762,12.762,21828,0
2008-09-15,12.545,12.613,12.308,12.322,84268,0
2008-09-16,12.302,12.467,12.255,12.467,10680,0
2008-09-17,12.065,12.114,12.065,12.114,22196,0
2008-09-18,11.975,12.401,11.84,12.401,50288,0
2008-09-19,12.909,12.909,12.909,12.909,904,0
2008-09-22,12.41,12.41,12.361,12.361,12684,0
2008-09-23,12.35,12.35,12.178,12.178,4980,0
2008-09-24,12.118,12.162,12.118,12.162,1356,0
2008-09-29,12.849,12.849,11.526,11.526,21952,0
2008-09-30,11.78,11.78,11.663,11.71,42480,0
2008-10-01,11.692,11.692,11.692,11.692,452,0
2008-10-02,11.454,11.454,11.454,11.454,4524,0
2008-10-03,11.637,11.714,11.202,11.202,21312,0
2008-10-06,10.904,10.904,10.516,10.856,110108,0
2008-10-07,10.596,10.596,10.478,10.478,2824,0
2008-10-08,10.264,10.414,10.264,10.414,18960,0
2008-10-09,9.887,9.92,9.2615,9.3332,25652,0
2008-10-10,8.5222,9.536,8.5222,9.509,21288,0
2008-10-13,9.602,10.043,9.589,10.043,93552,0
2008-10-14,10.937,13.162,10.264,10.32,49792,0
2008-10-15,10.485,10.485,9.507,9.534,10936,0
2008-10-16,9.2868,9.571,9.13,9.571,1492,0
2008-10-17,8.9968,9.878,8.9968,9.699,19940,0
2008-10-20,9.968,9.968,9.71,9.948,82452,0
2008-10-21,9.933,9.933,9.812,9.812,15396,0
2008-10-22,9.712,9.712,9.006,9.006,35784,0
2008-10-23,9.2295,9.2295,8.8405,9.017,19032,0
2008-10-24,8.6972,9.507,8.6972,9.035,45836,0
2008-10-28,9.518,9.518,8.6133,9.3945,42432,0
2008-10-29,9.4872,9.896,9.4762,9.4762,21016,0
2008-10-30,9.758,9.758,9.4938,9.585,6796,0
2008-10-31,9.978,9.978,9.978,9.978,452,0
2008-11-03,9.98,9.993,9.825,9.922,172888,0
2008-11-04,10.296,10.296,10.082,10.154,56760,0
2008-11-05,10.052,10.255,9.858,9.878,19348,0
2008-11-06,9.624,9.624,9.3332,9.3395,39088,0
2008-11-07,9.3078,9.463,9.3078,9.3482,23948,0
2008-11-10,9.6,9.6,9.3052,9.3078,30596,0
2008-11-11,9.1608,9.1608,9.1608,9.1608,600,0
2008-11-12,9.0015,9.0015,8.8295,8.8295,5064,0
2008-11-13,8.75,9.031,8.5247,9.031,6928,0
2008-11-14,9.2575,9.2575,8.8992,9.0262,90388,0
2008-11-17,8.807,8.946,8.6905,8.8508,57336,0
2008-11-18,8.8048,8.8118,8.5538,8.5538,15604,0
2008-11-19,8.7365,8.7365,8.4675,8.4805,44552,0
2008-11-20,8.1605,8.3108,7.8362,7.9085,170432,0
2008-11-21,7.9268,8.123,7.56,8.123,47644,0
2008-11-24,8.344,8.7895,8.258,8.6972,243088,0
2008-11-25,8.904,8.9292,8.547,8.7632,142084,0
2008-11-26,9.0675,9.0675,8.6065,9.0635,533124,0
2008-11-28,9.0612,9.0612,9.019,9.019,8048,0
2008-12-01,8.708,8.708,8.5425,8.5425,35548,0
2008-12-02,8.43,8.6045,8.4102,8.4718,108872,0
2008-12-03,8.5378,8.7703,8.5378,8.768,54736,0
2008-12-04,8.9015,8.944,8.589,8.5938,22400,0
2008-12-05,8.5865,8.9525,8.423,8.9525,29492,0
2008-12-08,9.2248,9.3677,9.1402,9.2868,225488,0
2008-12-09,9.2995,9.3078,9.088,9.088,107524,0
2008-12-10,9.209,9.3332,9.0675,9.2485,275864,0
2008-12-11,9.1385,9.2425,8.9178,8.9378,23436,0
2008-12-12,8.8028,8.9778,8.8028,8.9753,20920,0
2008-12-15,8.9015,9.031,8.794,8.8028,185796,0
2008-12-16,9.086,9.3725,9.0122,9.363,138628,0
2008-12-17,9.3098,9.4142,9.2848,9.2995,72832,0
2008-12-18,9.163,9.3052,9.088,9.1075,11892,0
2008-12-19,9.0392,9.1028,9.019,9.019,119888,0
2008-12-22,8.9378,8.9482,8.7765,8.7765,73564,0
2008-12-23,8.9015,8.9222,8.7655,8.7965,38104,0
2008-12-24,9.0035,9.0035,8.6375,8.836,114924,0
2008-12-26,8.9885,8.9885,8.8578,8.8578,10784,0
2008-12-29,8.847,8.853,8.7365,8.7985,31036,0
2008-12-30,8.904,9.01,8.8955,9.0035,45952,0
2008-12-31,9.1402,9.209,9.1402,9.1762,19136,0
2009-01-02,9.1998,9.3945,9.1998,9.3925,38768,0
2009-01-05,9.423,9.531,9.3882,9.4715,167912,0
2009-01-06,9.542,9.598,9.5,9.534,104452,0
2009-01-07,9.4075,9.419,9.2755,9.2755,35840,0
2009-01-08,9.2132,9.2733,9.2045,9.2552,138032,0
2009-01-09,9.2462,9.2462,9.1145,9.156,52700,0
2009-01-12,9.01,9.01,8.8448,8.8955,709400,0
2009-01-13,8.904,8.904,8.8825,8.8825,7324,0
2009-01-14,8.6,8.681,8.5955,8.6045,57996,0
2009-01-15,8.4915,8.677,8.3948,8.5778,90756,0
2009-01-16,8.7765,8.8048,8.518,8.715,149768,0
2009-01-20,8.5912,8.5912,8.258,8.258,433772,0
2009-01-21,8.3065,8.5978,8.3042,8.5978,46476,0
2009-01-22,8.4542,8.5778,8.328,8.4122,90344,0
2009-01-23,8.2703,8.547,8.2703,8.527,59432,0
2009-01-26,8.6065,8.6972,8.4982,8.556,183928,0
2009-01-27,8.6088,8.695,8.5492,8.6618,182552,0
2009-01-28,8.836,8.9525,8.836,8.942,72472,0
2009-01-29,8.8002,8.8118,8.7038,8.7038,147692,0
2009-01-30,8.679,8.708,8.4252,8.441,309100,0
2009-02-02,8.3488,8.4695,8.3488,8.3765,74752,0
2009-02-03,8.4498,8.6045,8.4498,8.5843,12684,0
2009-02-04,8.6905,8.7275,8.5222,8.562,92144,0
2009-02-06,8.6995,8.8825,8.6995,8.8805,25304,0
2009-02-09,8.9157,8.946,8.9157,8.9178,10424,0
2009-02-10,8.8235,8.8235,8.6552,8.6552,5716,0
2009-02-11,8.5142,8.6133,8.5142,8.5752,16300,0
2009-02-12,8.3328,8.3375,8.3328,8.3375,1412,0
2009-02-13,8.622,8.622,8.556,8.556,5224,0
2009-02-17,8.2335,8.2402,8.139,8.139,139924,0
2009-02-18,8.158,8.1918,8.0415,8.1367,30292,0
2009-02-19,8.2068,8.2068,8.037,8.037,62632,0
2009-02-20,7.8692,7.9732,7.8208,7.938,18564,0
2009-02-23,8.0482,8.0482,7.6642,7.6642,36624,0
2009-02-24,7.7015,7.9798,7.6925,7.964,103008,0
2009-02-25,7.8598,7.957,7.794,7.8938,135540,0
2009-02-26,8.0058,8.024,7.7678,7.7678,63364,0
2009-02-27,7.613,7.7392,7.607,7.613,43052,0
2009-03-02,7.4498,7.4808,7.244,7.244,112976,0
2009-03-03,7.251,7.2952,7.1955,7.2205,8612,0
2009-03-04,7.357,7.4608,7.3505,7.3765,18352,0
2009-03-05,7.1935,7.198,7.0678,7.0678,77136,0
2009-03-06,7.1472,7.1472,6.9338,7.0855,136520,0
2009-03-09,7.0102,7.1452,7.0082,7.0082,97268,0
2009-03-10,7.2645,7.4322,7.2645,7.4298,134776,0
2009-03-11,7.5118,7.58,7.4718,7.4762,62056,0
2009-03-12,7.496,7.7632,7.4475,7.7588,93856,0
2009-03-13,7.845,7.8495,7.7145,7.8252,87392,0
2009-03-16,7.8958,7.9972,7.794,7.794,107388,0
2009-03-17,7.931,8.0195,7.9022,8.0195,54064,0
2009-03-18,8.01,8.264,7.964,8.1895,90044,0
2009-03-19,8.2868,8.2868,8.1008,8.1008,124112,0
2009-03-20,8.1212,8.1212,7.8915,7.9045,95836,0
2009-03-23,8.061,8.4185,8.061,8.4168,149364,0
2009-03-24,8.3655,8.441,8.2772,8.2772,101052,0
2009-03-25,8.4718,8.4872,8.1367,8.3488,38296,0
2009-03-26,8.4652,8.534,8.372,8.534,75156,0
2009-03-27,8.4278,8.4652,8.357,8.359,65372,0
2009-03-30,8.1718,8.1718,8.0328,8.1047,13072,0
2009-03-31,8.1918,8.2978,8.1918,8.22,5612,0
2009-04-01,8.2602,8.3465,8.2512,8.315,32416,0
2009-04-02,8.6198,8.6705,8.5315,8.5315,69368,0
2009-04-03,8.5865,8.635,8.518,8.635,87984,0
2009-04-06,8.5645,8.5822,8.4805,8.5822,134876,0
2009-04-07,8.4588,8.4852,8.3812,8.3837,209376,0
2009-04-08,8.379,8.4935,8.379,8.4762,222720,0
2009-04-09,8.688,8.7895,8.6662,8.7805,508416,0
2009-04-13,8.739,8.8255,8.739,8.8235,20492,0
2009-04-14,8.7318,8.792,8.6375,8.6488,400672,0
2009-04-15,8.5955,8.7413,8.5955,8.7413,46228,0
2009-04-16,8.7765,8.9157,8.7318,8.8738,44052,0
2009-04-17,8.8867,8.9593,8.8825,8.9178,16600,0
2009-04-20,8.7192,8.7192,8.5512,8.5512,39696,0
2009-04-21,8.4982,8.717,8.4982,8.7128,144616,0
2009-04-22,8.794,8.8405,8.651,8.6532,16152,0
2009-04-23,8.6705,8.7275,8.5843,8.7275,46612,0
2009-04-24,8.8188,8.9132,8.792,8.8315,13144,0
2009-04-27,8.8092,8.8405,8.7895,8.7895,30120,0
2009-04-28,8.7192,8.838,8.715,8.7785,140228,0
2009-04-29,8.8938,9.0392,8.8892,8.9482,151144,0
2009-04-30,9.0958,9.119,8.9335,8.964,35500,0
2009-05-01,8.9593,9.017,8.9593,8.9927,17160,0
2009-05-04,9.077,9.2938,9.077,9.2938,57924,0
2009-05-05,9.2978,9.3052,9.2338,9.2822,26732,0
2009-05-06,9.3395,9.439,9.3395,9.3988,381396,0
2009-05-07,9.4918,9.4918,9.2402,9.2978,39120,0
2009-05-08,9.4165,9.507,9.3702,9.4957,33788,0
2009-05-11,9.3965,9.4098,9.324,9.3308,87720,0
2009-05-12,9.2462,9.3032,9.209,9.3032,11360,0
2009-05-13,9.1998,9.1998,9.0518,9.0675,40616,0
2009-05-14,9.1003,9.1935,9.066,9.1468,61212,0
2009-05-15,9.1535,9.1828,9.0372,9.0498,30256,0
2009-05-18,9.1608,9.324,9.1608,9.324,3364,0
2009-05-19,9.317,9.3965,9.3145,9.3145,52452,0
2009-05-20,9.423,9.463,9.3505,9.3505,11740,0
2009-05-21,9.165,9.165,9.0498,9.1235,74376,0
2009-05-22,9.1695,9.1695,9.09,9.1165,6756,0
2009-05-26,9.1695,9.2755,9.1675,9.2755,10960,0
2009-05-27,9.3378,9.361,9.2638,9.2638,4524,0
2009-05-28,9.2575,9.3015,9.1915,9.3015,36236,0
2009-05-29,9.3835,9.4275,9.3145,9.4275,22872,0
2009-06-01,9.591,9.732,9.58,9.732,20396,0
2009-06-02,9.721,9.75,9.719,9.748,9628,0
2009-06-03,9.582,9.598,9.514,9.514,17056,0
2009-06-04,9.644,9.682,9.615,9.666,85900,0
2009-06-05,9.756,9.778,9.63,9.65,106380,0
2009-06-08,9.562,9.562,9.562,9.562,9752,0
2009-06-09,9.686,9.706,9.672,9.706,66284,0
2009-06-10,9.78,9.78,9.664,9.664,2384,0
2009-06-11,9.814,9.814,9.752,9.752,14688,0
2009-06-12,9.666,9.73,9.666,9.73,29652,0
2009-06-15,9.598,9.598,9.4805,9.52,29404,0
2009-06-16,9.421,9.4342,9.4035,9.4035,22644,0
2009-06-17,9.4035,9.4475,9.3725,9.3925,9196,0
2009-06-18,9.4098,9.443,9.4098,9.443,1816,0
2009-06-19,9.4695,9.4695,9.3835,9.4035,36552,0
2009-06-22,9.2178,9.22,9.165,9.1675,20024,0
2009-06-23,9.1675,9.1915,9.119,9.1468,35088,0
2009-06-24,9.3052,9.3052,9.2248,9.2248,7924,0
2009-06-25,9.1742,9.419,9.1742,9.419,4076,0
2009-06-26,9.3545,9.3815,9.3545,9.3815,34436,0
2009-06-29,9.4918,9.4918,9.4918,9.4918,904,0
2009-06-30,9.3882,9.421,9.3745,9.421,4076,0
2009-07-01,9.538,9.538,9.4918,9.4957,18896,0
2009-07-02,9.3192,9.3192,9.2158,9.2158,9148,0
2009-07-06,9.1003,9.1785,9.098,9.1785,16308,0
2009-07-07,9.1675,9.1695,9.1675,9.1695,1228,0
2009-07-08,8.9222,9.0415,8.9157,9.0415,6296,0
2009-07-09,9.086,9.086,9.066,9.066,904,0
2009-07-10,8.98,8.98,8.98,8.98,1924,0
2009-07-13,9.0328,9.2248,9.0215,9.2248,28440,0
2009-07-14,9.2338,9.2338,9.2158,9.2158,3268,0
2009-07-15,9.4365,9.566,9.4365,9.566,8772,0
2009-07-16,9.556,9.566,9.556,9.566,14340,0
2009-07-17,9.613,9.642,9.609,9.642,14052,0
2009-07-20,9.691,9.691,9.691,9.691,624,0
2009-07-22,9.752,9.814,9.752,9.814,49244,0
2009-07-23,9.805,10.037,9.805,10.01,129272,0
2009-07-24,9.98,10.017,9.959,10.017,40304,0
2009-07-27,10.028,10.072,10.028,10.031,3616,0
2009-07-28,9.973,10.031,9.973,10.031,8092,0
2009-07-29,9.962,9.962,9.955,9.959,5100,0
2009-07-30,10.128,10.222,10.123,10.183,9584,0
2009-07-31,10.116,10.178,10.116,10.147,28736,0
2009-08-03,10.194,10.255,10.194,10.255,4332,0
2009-08-04,10.259,10.31,10.238,10.264,21316,0
2009-08-05,10.296,10.297,10.218,10.296,7156,0
2009-08-06,10.348,10.348,10.242,10.242,6840,0
2009-08-07,10.357,10.416,10.357,10.416,8240,0
2009-08-10,10.342,10.354,10.306,10.328,14188,0
2009-08-11,10.262,10.262,10.209,10.213,57952,0
2009-08-12,10.328,10.401,10.328,10.392,10756,0
2009-08-13,10.337,10.372,10.337,10.366,4060,0
2009-08-14,10.423,10.423,10.24,10.273,80612,0
2009-08-17,10.094,10.103,10.074,10.074,37408,0
2009-08-19,10.128,10.257,10.128,10.238,30156,0
2009-08-20,10.304,10.35,10.304,10.35,2028,0
2009-08-21,10.43,10.509,10.43,10.507,55080,0
2009-08-24,10.596,10.596,10.516,10.516,2048,0
2009-08-25,10.617,10.617,10.54,10.543,20348,0
2009-08-26,10.589,10.589,10.526,10.549,15416,0
2009-08-27,10.554,10.582,10.428,10.568,10536,0
2009-08-28,10.662,10.662,10.582,10.584,5404,0
2009-08-31,10.45,10.478,10.426,10.478,53000,0
2009-09-01,10.547,10.547,10.276,10.276,10236,0
2009-09-02,10.207,10.266,10.207,10.266,11052,0
2009-09-03,10.259,10.291,10.218,10.291,140276,0
2009-09-04,10.324,10.419,10.324,10.419,2264,0
2009-09-08,10.536,10.549,10.49,10.543,106808,0
2009-09-09,10.547,10.632,10.536,10.602,16856,0
2009-09-10,10.628,10.706,10.628,10.706,904,0
2009-09-11,10.73,10.763,10.726,10.726,13020,0
2009-09-14,10.686,10.728,10.686,10.728,13896,0
2009-09-15,10.787,10.787,10.787,10.787,584,0
2009-09-16,10.865,10.984,10.865,10.955,20988,0
2009-09-17,10.978,11.026,10.948,10.971,15420,0
2009-09-18,10.959,10.964,10.906,10.952,23776,0
2009-09-21,10.829,10.896,10.829,10.896,20560,0
2009-09-22,10.971,10.98,10.935,10.98,3780,0
2009-09-23,10.976,10.976,10.933,10.933,2600,0
2009-09-24,10.9,10.9,10.734,10.734,14428,0
2009-09-25,10.736,10.736,10.679,10.679,4192,0
2009-09-28,10.803,10.876,10.803,10.869,18192,0
2009-09-29,10.931,10.931,10.862,10.884,16136,0
2009-09-30,10.849,10.869,10.79,10.807,3364,0
2009-10-01,10.787,10.787,10.54,10.54,207100,0
2009-10-02,10.443,10.531,10.443,10.481,5496,0
2009-10-05,10.54,10.658,10.54,10.658,8412,0
2009-10-06,10.812,10.86,10.754,10.805,18472,0
2009-10-07,10.781,10.821,10.781,10.821,1928,0
2009-10-08,10.906,10.926,10.906,10.926,2580,0
2009-10-09,10.94,10.962,10.94,10.962,4424,0
2009-10-12,11.05,11.064,10.999,11.02,26512,0
2009-10-13,10.968,10.997,10.968,10.997,21844,0
2009-10-14,11.134,11.182,11.087,11.178,43008,0
2009-10-15,11.123,11.227,11.123,11.227,46232,0
2009-10-16,11.149,11.167,11.089,11.138,26960,0
2009-10-19,11.178,11.254,11.178,11.254,5184,0
2009-10-20,11.257,11.257,11.149,11.176,22564,0
2009-10-21,11.162,11.264,11.07,11.077,91392,0
2009-10-22,11.064,11.187,11.064,11.187,15964,0
2009-10-23,11.195,11.195,11.013,11.056,8172,0
2009-10-26,11.156,11.156,10.922,10.922,31400,0
2009-10-27,10.964,10.964,10.876,10.884,48652,0
2009-10-28,10.856,10.856,10.668,10.668,12684,0
2009-10-29,10.77,10.891,10.752,10.891,10740,0
2009-10-30,10.836,10.856,10.615,10.635,83568,0
2009-11-02,10.66,10.748,10.556,10.624,36316,0
2009-11-03,10.613,10.674,10.602,10.602,8792,0
2009-11-04,10.77,10.849,10.77,10.781,61164,0
2009-11-05,10.794,10.913,10.794,10.913,75364,0
2009-11-06,10.86,10.957,10.86,10.952,21740,0
2009-11-09,11.094,11.18,11.094,11.18,28544,0
2009-11-10,11.204,11.204,11.149,11.187,10088,0
2009-11-11,11.278,11.324,11.223,11.223,51656,0
2009-11-12,11.216,11.216,11.14,11.142,22848,0
2009-11-13,11.18,11.18,11.162,11.162,7764,0
2009-11-16,11.28,11.392,11.28,11.364,19220,0
2009-11-17,11.328,11.359,11.328,11.359,19528,0
2009-11-19,11.192,11.197,11.158,11.197,25124,0
2009-11-20,11.197,11.197,11.174,11.182,6560,0
2009-11-23,11.326,11.37,11.311,11.328,32160,0
2009-11-24,11.257,11.328,11.247,11.315,29084,0
2009-11-25,11.354,11.37,11.354,11.37,3332,0
2009-11-27,11.151,11.25,11.151,11.25,10648,0
2009-11-30,11.197,11.238,11.156,11.194,14008,0
2009-12-01,11.236,11.379,11.236,11.379,18516,0
2009-12-02,11.428,11.428,11.368,11.368,5416,0
2009-12-03,11.379,11.379,11.35,11.37,9752,0
2009-12-04,11.438,11.449,11.288,11.337,16760,0
2009-12-07,11.354,11.354,11.312,11.312,4160,0
2009-12-08,11.238,11.238,11.204,11.204,3096,0
2009-12-09,11.185,11.216,11.185,11.204,10428,0
2009-12-10,11.317,11.337,11.301,11.311,11904,0
2009-12-11,11.357,11.357,11.348,11.352,19032,0
2009-12-14,11.436,11.436,11.436,11.436,452,0
2009-12-15,11.392,11.434,11.392,11.417,9040,0
2009-12-16,11.458,11.47,11.401,11.417,18192,0
2009-12-17,11.357,11.357,11.306,11.306,3628,0
2009-12-18,11.299,11.317,11.276,11.317,36200,0
2009-12-21,11.35,11.438,11.35,11.438,3624,0
2009-12-22,11.47,11.476,11.449,11.465,6796,0
2009-12-23,11.487,11.507,11.481,11.5,8352,0
2009-12-28,11.589,11.589,11.568,11.57,4656,0
2009-12-29,11.594,11.594,11.56,11.56,3060,0
2009-12-30,11.536,11.536,11.52,11.52,4716,0
2009-12-31,11.52,11.52,11.44,11.44,3112,0
2010-01-04,11.547,11.635,11.547,11.635,31696,0
2010-01-05,11.635,11.635,11.624,11.63,2364,0
2010-01-06,11.64,11.692,11.64,11.69,8536,0
2010-01-07,11.646,11.688,11.646,11.688,3316,0
2010-01-08,11.7,11.756,11.677,11.756,3616,0
2010-01-11,11.812,11.82,11.748,11.748,6584,0
2010-01-12,11.688,11.706,11.688,11.697,4600,0
2010-01-13,11.701,11.77,11.701,11.77,5968,0
2010-01-14,11.783,11.783,11.744,11.77,3856,0
2010-01-15,11.776,11.776,11.635,11.661,15328,0
2010-01-19,11.668,11.778,11.668,11.778,11332,0
2010-01-20,11.712,11.712,11.612,11.692,12144,0
2010-01-21,11.681,11.681,11.474,11.5,19612,0
2010-01-22,11.456,11.458,11.247,11.247,13072,0
2010-01-25,11.324,11.324,11.28,11.299,93308,0
2010-01-26,11.242,11.337,11.225,11.24,81916,0
2010-01-27,11.202,11.223,11.192,11.192,3616,0
2010-01-28,11.326,11.33,11.108,11.108,62456,0
2010-01-29,11.233,11.233,11.059,11.059,9048,0
2010-02-01,11.132,11.187,11.132,11.187,6208,0
2010-02-02,11.206,11.322,11.202,11.322,3616,0
2010-02-03,11.288,11.333,11.282,11.304,6808,0
2010-02-04,11.18,11.18,10.999,11.028,11252,0
2010-02-05,10.957,10.957,10.798,10.798,8780,0
2010-02-08,10.959,11.015,10.933,10.937,8964,0
2010-02-09,10.999,11.043,10.99,11.043,14028,0
2010-02-10,10.984,11.043,10.929,11.015,16576,0
2010-02-11,10.942,11.11,10.942,11.11,17524,0
2010-02-12,10.999,11.094,10.968,11.085,40856,0
2010-02-16,11.213,11.24,11.176,11.225,4484,0
2010-02-17,11.337,11.35,11.33,11.348,5124,0
2010-02-18,11.348,11.384,11.344,11.384,24116,0
2010-02-19,11.379,11.478,11.368,11.445,7420,0
2010-02-22,11.487,11.487,11.428,11.438,3624,0
2010-02-23,11.419,11.419,11.28,11.312,13880,0
2010-02-24,11.37,11.408,11.361,11.376,6820,0
2010-02-25,11.227,11.386,11.227,11.386,5884,0
2010-02-26,11.368,11.376,11.352,11.376,4076,0
2010-03-01,11.44,11.505,11.44,11.5,6168,0
2010-03-02,11.591,11.602,11.591,11.598,5128,0
2010-03-03,11.624,11.624,11.566,11.566,2264,0
2010-03-04,11.612,11.612,11.612,11.612,904,0
2010-03-05,11.725,11.732,11.725,11.732,5344,0
2010-03-08,11.77,11.78,11.758,11.774,27624,0
2010-03-09,11.758,11.831,11.758,11.768,22180,0
2010-03-10,11.843,11.845,11.798,11.845,19736,0
2010-03-11,11.818,11.857,11.809,11.857,17004,0
2010-03-12,11.869,11.894,11.867,11.882,10196,0
2010-03-15,11.825,11.889,11.82,11.889,3692,0
2010-03-16,11.931,11.948,11.931,11.942,9428,0
2010-03-17,12.061,12.085,12.059,12.067,17016,0
2010-03-18,12.027,12.037,12.027,12.037,5760,0
2010-03-19,12.046,12.046,11.913,11.942,7020,0
2010-03-22,11.946,12.017,11.946,11.997,17080,0
2010-03-23,11.993,12.063,11.993,12.063,11552,0
2010-03-24,12.025,12.078,12.017,12.034,31972,0
2010-03-25,12.096,12.154,12.092,12.094,34744,0
2010-03-26,12.063,12.063,11.988,11.988,7212,0
2010-03-29,12.067,12.08,12.054,12.057,41664,0
2010-03-30,12.067,12.072,12.063,12.065,26516,0
2010-03-31,12.046,12.096,12.006,12.057,39564,0
2010-04-01,12.11,12.11,12.074,12.074,18204,0
2010-04-05,12.143,12.229,12.143,12.226,41496,0
2010-04-06,12.204,12.268,12.196,12.251,14552,0
2010-04-07,12.22,12.242,12.149,12.149,77068,0
2010-04-08,12.132,12.22,12.13,12.216,91608,0
2010-04-09,12.244,12.304,12.233,12.304,59108,0
2010-04-12,12.31,12.35,12.31,12.332,28876,0
2010-04-13,12.328,12.344,12.268,12.332,57028,0
2010-04-14,12.388,12.448,12.386,12.448,54092,0
2010-04-15,12.469,12.489,12.456,12.46,21492,0
2010-04-16,12.46,12.463,12.233,12.268,82488,0
2010-04-19,12.244,12.315,12.216,12.304,24456,0
2010-04-20,12.368,12.436,12.368,12.436,16464,0
2010-04-21,12.43,12.438,12.366,12.412,29056,0
2010-04-22,12.302,12.416,12.302,12.416,39040,0
2010-04-23,12.442,12.522,12.44,12.522,43600,0
2010-04-26,12.547,12.573,12.496,12.496,53840,0
2010-04-27,12.46,12.476,12.2,12.209,98208,0
2010-04-28,12.27,12.3,12.204,12.27,123628,0
2010-04-29,12.403,12.465,12.403,12.445,49876,0
2010-04-30,12.426,12.43,12.251,12.259,61184,0
2010-05-03,12.292,12.414,12.292,12.403,16024,0
2010-05-04,12.204,12.204,12.092,12.105,35376,0
2010-05-05,12.003,12.108,11.957,12.044,46112,0
2010-05-06,12,16.556,5.5182,11.626,129180,0
2010-05-07,11.58,11.666,11.364,11.405,105824,0
2010-05-10,11.862,12.013,11.834,11.962,63532,0
2010-05-11,11.9,12.065,11.878,11.95,127972,0
2010-05-12,11.942,12.096,11.942,12.096,27844,0
2010-05-13,12.065,12.08,11.94,11.973,41032,0
2010-05-14,11.778,11.778,11.635,11.71,30956,0
2010-05-17,11.704,11.714,11.526,11.668,44900,0
2010-05-18,11.836,11.862,11.555,11.555,69288,0
2010-05-19,11.575,11.584,11.44,11.529,65496,0
2010-05-20,11.264,11.264,11.078,11.078,171808,0
2010-05-21,10.935,11.24,10.935,11.192,170936,0
2010-05-24,11.204,11.253,11.103,11.103,112812,0
2010-05-25,10.792,11.064,10.792,11.064,79816,0
2010-05-26,11.197,11.259,11.034,11.061,137732,0
2010-05-27,11.24,11.357,11.216,11.357,14484,0
2010-05-28,11.361,11.401,11.284,11.284,32888,0
2010-06-01,11.192,11.32,11.094,11.094,114872,0
2010-06-02,11.118,11.315,11.118,11.315,9556,0
2010-06-03,11.39,11.434,11.35,11.424,29860,0
2010-06-04,11.232,11.262,10.997,11.004,18620,0
2010-06-07,11.004,11.08,10.871,10.871,59976,0
2010-06-08,10.929,10.929,10.8,10.916,24464,0
2010-06-09,11.048,11.132,10.902,10.902,69864,0
2010-06-10,11.13,11.248,11.11,11.248,30804,0
2010-06-11,11.182,11.306,11.174,11.306,20084,0
2010-06-14,11.386,11.414,11.312,11.317,38932,0
2010-06-15,11.505,11.505,11.505,11.505,4384,0
2010-06-16,11.509,11.578,11.509,11.538,20760,0
2010-06-17,11.54,11.547,11.474,11.52,16900,0
2010-06-18,11.518,11.538,11.483,11.516,230588,0
2010-06-21,11.63,11.65,11.436,11.472,10424,0
2010-06-22,11.494,11.494,11.333,11.341,13588,0
2010-06-23,11.259,11.276,11.202,11.25,25456,0
2010-06-24,11.149,11.17,11.08,11.08,192236,0
2010-06-25,11.064,11.151,11.028,11.126,20944,0
2010-06-28,11.116,11.138,11.066,11.094,14484,0
2010-06-29,10.88,10.88,10.759,10.803,17692,0
2010-06-30,10.734,10.776,10.673,10.673,26432,0
2010-07-01,10.63,10.63,10.485,10.594,35224,0
2010-07-02,10.609,10.609,10.609,10.609,1288,0
2010-07-06,10.702,10.741,10.554,10.558,21084,0
2010-07-07,10.723,10.838,10.704,10.838,12588,0
2010-07-08,11.015,11.034,10.948,11.034,10868,0
2010-07-09,11.028,11.064,11.028,11.064,13140,0
2010-07-12,11.089,11.112,11.059,11.112,3524,0
2010-07-13,11.257,11.328,11.24,11.328,20988,0
2010-07-14,11.282,11.282,11.229,11.254,9068,0
2010-07-15,11.147,11.254,11.147,11.254,2356,0
2010-07-16,11.167,11.167,11.013,11.02,19556,0
2010-07-19,10.98,11.004,10.942,10.988,4660,0
2010-07-20,10.984,11.182,10.984,11.182,4524,0
2010-07-21,11.05,11.052,11.022,11.03,9068,0
2010-07-22,11.211,11.315,11.211,11.257,21844,0
2010-07-23,11.24,11.37,11.24,11.37,3616,0
2010-07-26,11.381,11.496,11.381,11.496,6352,0
2010-07-27,11.529,11.547,11.461,11.505,12024,0
2010-07-28,11.442,11.452,11.414,11.414,14256,0
2010-07-29,11.496,11.496,11.312,11.379,28672,0
2010-07-30,11.273,11.375,11.273,11.375,10328,0
2010-08-02,11.575,11.626,11.575,11.624,3168,0
2010-08-03,11.538,11.555,11.526,11.544,3616,0
2010-08-04,11.604,11.617,11.582,11.612,7112,0
2010-08-05,11.578,11.612,11.578,11.612,8604,0
2010-08-06,11.582,11.582,11.485,11.542,2764,0
2010-08-09,11.615,11.628,11.615,11.626,5836,0
2010-08-10,11.516,11.626,11.516,11.573,11328,0
2010-08-11,11.361,11.361,11.259,11.259,14872,0
2010-08-12,11.167,11.208,11.154,11.187,69320,0
2010-08-13,11.206,11.216,11.18,11.192,24692,0
2010-08-16,11.073,11.182,11.073,11.147,21408,0
2010-08-17,11.339,11.372,11.299,11.299,11572,0
2010-08-18,11.254,11.354,11.248,11.354,23756,0
2010-08-19,11.236,11.236,11.092,11.132,11328,0
2010-08-20,11.094,11.094,11.089,11.089,6796,0
2010-08-23,11.11,11.11,11.11,11.11,452,0
2010-08-24,10.913,10.937,10.86,10.92,9552,0
2010-08-25,10.81,10.896,10.77,10.896,19160,0
2010-08-26,10.968,10.968,10.845,10.845,9512,0
2010-08-27,10.874,11.004,10.778,11.004,10208,0
2010-08-30,10.959,10.959,10.874,10.874,3268,0
2010-08-31,10.812,10.909,10.812,10.847,22944,0
2010-09-01,11.045,11.17,11.045,11.17,26484,0
2010-09-02,11.242,11.282,11.242,11.282,3616,0
2010-09-03,11.442,11.442,11.364,11.432,4432,0
2010-09-07,11.379,11.379,11.333,11.333,3616,0
2010-09-08,11.392,11.419,11.372,11.381,3264,0
2010-09-09,11.505,11.505,11.412,11.456,9512,0
2010-09-10,11.472,11.489,11.472,11.474,5160,0
2010-09-13,11.589,11.626,11.589,11.626,2264,0
2010-09-14,11.615,11.67,11.578,11.661,10040,0
2010-09-15,11.617,11.622,11.617,11.622,2712,0
2010-09-16,11.615,11.635,11.611,11.635,10824,0
2010-09-17,11.655,11.655,11.582,11.617,29900,0
2010-09-20,11.734,11.734,11.734,11.734,452,0
2010-09-21,11.748,11.792,11.706,11.765,8328,0
2010-09-22,11.732,11.772,11.704,11.708,11328,0
2010-09-23,11.716,11.719,11.608,11.608,3616,0
2010-09-24,11.803,11.84,11.801,11.84,3168,0
2010-09-27,11.843,11.852,11.812,11.852,12072,0
2010-09-28,11.701,11.812,11.701,11.812,7172,0
2010-09-29,11.809,11.825,11.796,11.825,6028,0
2010-09-30,11.92,11.92,11.92,11.92,1816,0
2010-10-01,11.871,11.871,11.818,11.849,3120,0
2010-10-04,11.836,11.836,11.706,11.748,4524,0
2010-10-05,11.884,12.001,11.884,12.001,13716,0
2010-10-06,11.975,11.99,11.946,11.946,6000,0
2010-10-07,11.957,11.957,11.95,11.95,1816,0
2010-10-08,11.984,12.059,11.984,12.059,2264,0
2010-10-11,12.05,12.07,12.039,12.07,3808,0
2010-10-12,11.957,12.059,11.957,12.059,4904,0
2010-10-13,12.185,12.218,12.183,12.218,2356,0
2010-10-14,12.154,12.176,12.11,12.11,11788,0
2010-10-15,12.143,12.154,12.143,12.154,908,0
2010-10-18,12.198,12.2,12.187,12.192,3180,0
2010-10-19,12.092,12.13,12.034,12.034,5060,0
2010-10-20,12.12,12.2,12.12,12.194,2988,0
2010-10-21,12.216,12.264,12.134,12.134,3044,0
2010-10-22,12.202,12.213,12.202,12.213,2128,0
2010-10-25,12.266,12.297,12.266,12.266,14440,0
2010-10-26,12.262,12.262,12.262,12.262,1112,0
2010-10-27,12.196,12.24,12.136,12.233,33128,0
2010-10-28,12.326,12.326,12.185,12.248,15400,0
2010-10-29,12.228,12.257,12.217,12.257,2264,0
2010-11-01,12.335,12.335,12.233,12.257,13360,0
2010-11-02,12.348,12.348,12.337,12.337,3128,0
2010-11-03,12.35,12.35,12.319,12.348,2744,0
2010-11-04,12.507,12.586,12.507,12.586,7816,0
2010-11-05,12.681,12.681,12.644,12.672,6048,0
2010-11-08,12.644,12.672,12.644,12.672,1356,0
2010-11-09,12.723,12.723,12.63,12.635,7576,0
2010-11-10,12.502,12.514,12.502,12.514,7560,0
2010-11-11,12.494,12.542,12.494,12.542,3220,0
2010-11-12,12.412,12.438,12.412,12.416,4064,0
2010-11-15,12.487,12.487,12.467,12.485,1972,0
2010-11-16,12.315,12.317,12.213,12.231,2712,0
2010-11-17,12.257,12.27,12.22,12.224,44848,0
2010-11-18,12.356,12.445,12.356,12.445,1940,0
2010-11-19,12.386,12.421,12.359,12.421,2512,0
2010-11-22,12.434,12.434,12.372,12.372,964,0
2010-11-23,12.27,12.27,12.226,12.264,6980,0
2010-11-24,12.377,12.436,12.377,12.436,904,0
2010-11-26,12.337,12.375,12.337,12.363,5096,0
2010-11-29,12.253,12.352,12.233,12.352,37056,0
2010-11-30,12.263,12.307,12.263,12.276,92424,0
2010-12-01,12.5,12.534,12.467,12.534,20080,0
2010-12-02,12.56,12.602,12.56,12.602,3444,0
2010-12-03,12.668,12.732,12.657,12.732,13332,0
2010-12-06,12.721,12.727,12.706,12.727,6704,0
2010-12-07,12.847,12.847,12.723,12.723,28512,0
2010-12-08,12.759,12.759,12.75,12.75,11652,0
2010-12-09,12.84,12.84,12.785,12.792,1864,0
2010-12-10,12.845,12.845,12.814,12.814,9972,0
2010-12-13,12.918,12.918,12.916,12.918,2264,0
2010-12-14,12.924,12.951,12.896,12.896,37328,0
2010-12-15,12.888,12.906,12.882,12.882,8768,0
2010-12-16,12.843,12.918,12.816,12.918,7360,0
2010-12-17,12.847,12.864,12.847,12.864,3616,0
2010-12-20,12.909,12.918,12.909,12.916,4636,0
2010-12-21,12.964,12.964,12.964,12.964,568,0
2010-12-22,13.004,13.004,13.004,13.004,752,0
2010-12-23,13.01,13.01,13.01,13.01,4016,0
2010-12-27,12.984,12.984,12.984,12.984,2380,0
2010-12-28,13.006,13.006,13.006,13.006,1388,0
2010-12-29,13.06,13.06,13.06,13.06,476,0
2010-12-30,13.031,13.04,13.022,13.04,4440,0
2010-12-31,13.023,13.023,13.023,13.023,452,0
2011-01-03,13.141,13.198,13.141,13.198,10640,0
2011-01-04,13.132,13.132,13.09,13.09,2520,0
2011-01-05,13.172,13.222,13.172,13.222,6680,0
2011-01-06,13.172,13.191,13.167,13.191,22120,0
2011-01-11,13.198,13.2,13.198,13.2,4680,0
2011-01-12,13.273,13.293,13.266,13.293,3788,0
2011-01-13,13.321,13.321,13.293,13.293,1624,0
2011-01-14,13.293,13.383,13.293,13.379,12824,0
2011-01-18,13.396,13.408,13.38,13.408,13984,0
2011-01-19,13.372,13.372,13.279,13.279,10056,0
2011-01-20,13.268,13.268,13.266,13.266,1840,0
2011-01-21,13.279,13.306,13.279,13.293,11468,0
2011-01-24,13.279,13.279,13.279,13.279,452,0
2011-01-25,13.366,13.366,13.286,13.336,9444,0
2011-01-26,13.452,13.469,13.445,13.467,15160,0
2011-01-27,13.456,13.471,13.45,13.469,12060,0
2011-01-28,13.262,13.262,13.244,13.244,2812,0
2011-01-31,13.284,13.329,13.275,13.318,4680,0
2011-02-01,13.445,13.566,13.445,13.566,8276,0
2011-02-02,13.5,13.529,13.5,13.526,4452,0
2011-02-03,13.49,13.49,13.487,13.487,20676,0
2011-02-04,13.538,13.538,13.538,13.538,452,0
2011-02-07,13.704,13.706,13.657,13.674,26236,0
2011-02-08,13.69,13.741,13.679,13.741,35872,0
2011-02-09,13.702,13.712,13.659,13.659,6248,0
2011-02-10,13.628,13.628,13.628,13.628,572,0
2011-02-11,13.666,13.666,13.666,13.666,920,0
2011-02-14,13.794,13.832,13.788,13.811,25488,0
2011-02-15,13.77,13.79,13.754,13.77,2664,0
2011-02-16,13.871,13.871,13.871,13.871,1072,0
2011-02-17,13.882,13.9,13.882,13.898,13484,0
2011-02-18,13.926,13.933,13.902,13.933,6580,0
2011-02-22,13.827,13.827,13.827,13.827,1356,0
2011-02-23,13.604,13.623,13.483,13.58,1116260,0
2011-02-24,13.531,13.531,13.531,13.531,904,0
2011-02-28,13.772,13.794,13.721,13.739,9680,0
2011-03-01,13.77,13.77,13.566,13.584,22256,0
2011-03-02,13.637,13.637,13.544,13.592,12228,0
2011-03-03,13.77,13.803,13.716,13.803,2088,0
2011-03-04,13.659,13.712,13.642,13.71,6676,0
2011-03-07,13.606,13.606,13.604,13.604,1816,0
2011-03-08,13.674,13.743,13.674,13.743,32840,0
2011-03-09,13.699,13.699,13.644,13.644,1412,0
2011-03-10,13.51,13.533,13.444,13.444,13104,0
2011-03-11,13.444,13.546,13.444,13.546,2752,0
2011-03-14,13.454,13.454,13.37,13.45,10916,0
2011-03-15,13.123,13.366,13.098,13.366,22784,0
2011-03-16,13.273,13.273,13.138,13.143,4780,0
2011-03-18,13.346,13.38,13.3,13.3,5944,0
2011-03-21,13.462,13.508,13.46,13.488,182264,0
2011-03-22,13.486,13.506,13.448,13.466,23036,0
2011-03-23,13.508,13.508,13.508,13.508,4164,0
2011-03-24,13.53,13.6,13.53,13.6,5812,0
2011-03-25,13.661,13.699,13.652,13.697,4748,0
2011-03-28,13.692,13.692,13.672,13.672,12452,0
2011-03-29,13.71,13.71,13.71,13.71,640,0
2011-03-30,13.794,13.811,13.781,13.811,3260,0
2011-03-31,13.815,13.815,13.804,13.804,2176,0
2011-04-01,13.883,13.92,13.838,13.838,238524,0
2011-04-04,13.87,13.87,13.87,13.87,1292,0
2011-04-05,13.901,13.927,13.883,13.883,51336,0
2011-04-06,13.894,13.894,13.89,13.89,5100,0
2011-04-07,13.907,13.907,13.86,13.874,34116,0
2011-04-08,13.932,13.932,13.774,13.798,47632,0
2011-04-11,13.832,13.867,13.781,13.781,15964,0
2011-04-12,13.654,13.695,13.652,13.69,10096,0
2011-04-13,13.704,13.704,13.641,13.641,2380,0
2011-04-14,13.615,13.632,13.615,13.615,2704,0
2011-04-15,13.765,13.765,13.736,13.741,7816,0
2011-04-18,13.498,13.588,13.498,13.588,10800,0
2011-04-19,13.615,13.656,13.604,13.656,4116,0
2011-04-20,13.854,13.892,13.854,13.892,4672,0
2011-04-21,13.904,13.943,13.904,13.938,11080,0
2011-04-25,13.898,13.94,13.898,13.925,10152,0
2011-04-26,14.057,14.057,14.057,14.057,688,0
2011-04-28,14.102,14.162,14.102,14.162,24064,0
2011-04-29,14.195,14.232,14.189,14.232,3232,0
2011-05-02,14.264,14.282,14.189,14.208,123792,0
2011-05-03,14.164,14.164,14.1,14.1,900,0
2011-05-04,14.085,14.085,13.967,14.042,9812,0
2011-05-05,14.029,14.029,13.998,13.998,2040,0
2011-05-06,14.062,14.062,13.96,13.989,14564,0
2011-05-09,13.992,14.082,13.992,14.064,4996,0
2011-05-10,14.108,14.108,14.106,14.106,5000,0
2011-05-11,14.127,14.127,13.98,13.98,3536,0
2011-05-12,14.071,14.074,14.071,14.074,4276,0
2011-05-13,14.064,14.066,14.064,14.064,2044,0
2011-05-16,13.925,13.947,13.925,13.947,5584,0
2011-05-17,13.828,13.83,13.828,13.828,900,0
2011-05-20,13.987,13.987,13.969,13.969,4268,0
2011-05-23,13.776,13.779,13.75,13.77,51664,0
2011-05-24,13.794,13.794,13.794,13.794,2408,0
2011-05-25,13.79,13.792,13.781,13.784,2084,0
2011-05-26,13.784,13.784,13.784,13.784,1324,0
2011-05-27,13.905,13.905,13.905,13.905,1004,0
2011-05-31,13.988,13.988,13.988,13.988,2840,0
2011-06-01,14.013,14.02,13.87,13.87,39720,0
2011-06-02,13.752,13.758,13.752,13.754,17824,0
2011-06-03,13.564,13.67,13.551,13.67,36228,0
2011-06-06,13.537,13.537,13.438,13.438,14284,0
2011-06-07,13.523,13.525,13.514,13.525,3604,0
2011-06-08,13.411,13.411,13.411,13.411,1688,0
2011-06-09,13.467,13.469,13.462,13.462,1908,0
2011-06-13,13.307,13.344,13.304,13.304,16724,0
2011-06-14,13.483,13.483,13.458,13.458,13620,0
2011-06-15,13.254,13.254,13.254,13.254,452,0
2011-06-16,13.296,13.296,13.229,13.229,2476,0
2011-06-17,13.316,13.322,13.316,13.322,2200,0
2011-06-20,13.384,13.384,13.384,13.384,896,0
2011-06-21,13.438,13.438,13.418,13.418,1884,0
2011-06-22,13.546,13.578,13.48,13.483,21316,0
2011-06-23,13.271,13.425,13.247,13.421,8148,0
2011-06-27,13.311,13.311,13.311,13.311,452,0
2011-06-30,13.808,13.808,13.808,13.808,452,0
2011-07-05,13.988,13.988,13.972,13.979,41796,0
2011-07-06,13.99,14.017,13.977,14.01,7028,0
2011-07-07,14.154,14.166,14.154,14.166,1748,0
2011-07-08,13.984,14.054,13.984,14.054,12032,0
2011-07-11,13.854,13.854,13.79,13.801,3776,0
2011-07-12,13.803,13.835,13.803,13.835,6796,0
2011-07-13,13.809,13.809,13.809,13.809,1860,0
2011-07-14,13.814,13.814,13.743,13.748,3432,0
2011-07-18,13.61,13.661,13.61,13.661,1348,0
2011-07-20,13.897,13.905,13.892,13.905,12880,0
2011-07-21,13.97,14.097,13.97,14.075,3096,0
2011-07-22,14.091,14.099,14.048,14.08,13328,0
2011-07-25,13.959,14.021,13.959,14.012,27456,0
2011-07-27,13.739,13.739,13.638,13.638,1696,0
2011-07-28,13.628,13.63,13.628,13.63,3588,0
2011-07-29,13.57,13.57,13.57,13.57,4936,0
2011-08-01,13.712,13.712,13.48,13.48,26120,0
2011-08-02,13.324,13.324,13.324,13.324,724,0
2011-08-03,13.14,13.16,12.991,13.149,37164,0
2011-08-04,12.873,12.873,12.621,12.621,7360,0
2011-08-05,12.686,12.686,12.236,12.626,18592,0
2011-08-08,12.174,12.174,11.67,11.82,16284,0
2011-08-09,11.913,12.096,11.726,12.029,25792,0
2011-08-10,11.938,12.158,11.84,11.84,29724,0
2011-08-11,12.02,12.312,11.938,12.312,6728,0
2011-08-12,12.403,12.434,12.334,12.356,14144,0
2011-08-15,12.508,12.508,12.485,12.485,5584,0
2011-08-16,12.556,12.556,12.556,12.556,452,0
2011-08-17,12.641,12.641,12.476,12.476,1180,0
2011-08-18,11.996,12.04,11.894,11.894,66040,0
2011-08-19,11.794,11.802,11.764,11.777,28308,0
2011-08-22,12.063,12.063,11.844,11.844,8420,0
2011-08-23,11.822,12.152,11.816,12.152,17576,0
2011-08-24,12.194,12.232,12.181,12.232,14944,0
2011-08-25,12.281,12.281,12.281,12.281,452,0
2011-08-26,11.927,12.314,11.927,12.279,3492,0
2011-08-30,12.648,12.76,12.632,12.76,22260,0
2011-08-31,12.877,12.877,12.816,12.816,6788,0
2011-09-01,12.786,12.786,12.713,12.713,14156,0
2011-09-02,12.418,12.418,12.353,12.353,5292,0
2011-09-07,12.384,12.532,12.384,12.532,11572,0
2011-09-08,12.49,12.496,12.406,12.456,20448,0
2011-09-12,12.076,12.076,11.938,11.951,5400,0
2011-09-13,12.244,12.288,12.244,12.244,1348,0
2011-09-14,12.559,12.559,12.559,12.559,696,0
2011-09-19,12.577,12.662,12.577,12.662,2692,0
2011-09-20,12.588,12.749,12.588,12.749,2296,0
2011-09-21,12.536,12.536,12.518,12.536,892,0
2011-09-22,11.937,11.937,11.704,11.704,8660,0
2011-09-23,11.877,11.903,11.863,11.903,24948,0
2011-09-26,11.968,12.026,11.85,12.026,8048,0
2011-09-28,12.376,12.376,12.179,12.188,2768,0
2011-09-29,12.257,12.257,12.255,12.255,1432,0
2011-10-03,11.787,11.787,11.494,11.546,25808,0
2011-10-04,11.335,11.53,11.254,11.344,15532,0
2011-10-05,11.872,11.912,11.754,11.912,4176,0
2011-10-06,11.988,12.125,11.986,12.105,20708,0
2011-10-07,12.163,12.197,12.147,12.156,25044,0
2011-10-10,12.427,12.512,12.427,12.512,12660,0
2011-10-11,12.532,12.541,12.51,12.532,10876,0
2011-10-12,12.599,12.722,12.599,12.722,4680,0
2011-10-13,12.543,12.666,12.48,12.63,402436,0
2011-10-14,12.796,12.823,12.691,12.805,416760,0
2011-10-17,12.764,12.764,12.621,12.621,6048,0
2011-10-18,12.679,12.89,12.679,12.841,19512,0
2011-10-19,12.881,12.881,12.689,12.722,13340,0
2011-10-20,12.679,12.754,12.577,12.682,4756,0
2011-10-21,12.948,12.988,12.886,12.988,9196,0
2011-10-24,13.024,13.167,13.024,13.167,7912,0
2011-10-25,12.95,13.046,12.95,12.998,7524,0
2011-10-26,13.026,13.026,13.016,13.016,1996,0
2011-10-27,13.402,13.538,13.402,13.469,10952,0
2011-10-28,13.42,13.46,13.408,13.46,13264,0
2011-10-31,13.261,13.261,13.261,13.261,1100,0
2011-11-01,12.698,12.892,12.693,12.892,16220,0
2011-11-02,12.99,13.022,12.894,12.894,3788,0
2011-11-07,13.212,13.212,13.116,13.116,3612,0
2011-11-08,13.315,13.315,13.315,13.315,844,0
2011-11-09,13.009,13.111,13.009,13.111,2104,0
2011-11-11,13.268,13.268,13.261,13.261,6504,0
2011-11-14,13.223,13.223,13.102,13.102,1076,0
2011-11-15,13.084,13.152,13.084,13.152,5416,0
2011-11-16,13.16,13.178,13.152,13.152,1616,0
2011-11-17,12.968,12.968,12.744,12.744,4708,0
2011-11-18,12.805,12.805,12.78,12.79,10236,0
2011-11-21,12.473,12.473,12.473,12.473,3284,0
2011-11-22,12.42,12.42,12.42,12.42,588,0
2011-11-23,12.268,12.27,12.268,12.27,1444,0
2011-11-28,12.546,12.546,12.518,12.518,6400,0
2011-11-29,12.619,12.657,12.59,12.59,8040,0
2011-11-30,13.018,13.038,12.981,13.038,6484,0
2011-12-01,13.116,13.132,13.104,13.132,16496,0
2011-12-02,13.176,13.176,13.176,13.176,452,0
2011-12-05,13.283,13.283,13.283,13.283,740,0
2011-12-06,13.224,13.224,13.224,13.224,612,0
2011-12-08,13.197,13.197,13.034,13.034,6840,0
2011-12-09,13.091,13.199,13.091,13.199,6312,0
2011-12-12,12.903,12.934,12.903,12.932,11912,0
2011-12-13,13.008,13.037,12.882,12.882,12216,0
2011-12-14,12.807,12.823,12.722,12.722,10484,0
2011-12-16,12.814,12.844,12.814,12.844,4008,0
2011-12-20,12.916,13.012,12.857,13.012,6916,0
2011-12-23,13.255,13.255,13.255,13.255,2536,0
2011-12-27,13.336,13.336,13.336,13.336,668,0
2011-12-28,13.239,13.239,13.239,13.239,912,0
2011-12-29,13.212,13.212,13.212,13.212,2032,0
2011-12-30,13.263,13.263,13.245,13.245,13168,0
2012-01-03,13.5,13.504,13.408,13.417,54444,0
2012-01-04,13.442,13.442,13.442,13.442,496,0
2012-01-05,13.484,13.484,13.484,13.484,444,0
2012-01-06,13.473,13.478,13.462,13.471,629176,0
2012-01-09,13.498,13.5,13.489,13.5,617880,0
2012-01-10,13.633,13.649,13.633,13.649,2448,0
2012-01-11,13.597,13.615,13.572,13.615,5340,0
2012-01-12,13.665,13.665,13.602,13.649,44440,0
2012-01-13,13.534,13.534,13.534,13.534,1884,0
2012-01-17,13.72,13.72,13.709,13.709,12180,0
2012-01-18,13.595,13.77,13.586,13.758,15004,0
2012-01-19,13.806,13.878,13.806,13.869,4788,0
2012-01-20,13.851,13.851,13.81,13.834,6840,0
2012-01-23,13.91,13.91,13.84,13.84,2644,0
2012-01-24,13.857,13.857,13.857,13.857,976,0
2012-01-25,13.836,13.937,13.836,13.937,5260,0
2012-01-26,14.049,14.049,13.896,13.896,6716,0
2012-01-27,13.881,13.91,13.878,13.91,10480,0
2012-01-31,13.873,13.873,13.873,13.873,688,0
2012-02-01,14.031,14.031,14.031,14.031,2116,0
2012-02-02,14.006,14.006,14.006,14.006,668,0
2012-02-03,14.195,14.22,14.195,14.215,3760,0
2012-02-06,14.187,14.198,14.184,14.184,3464,0
2012-02-07,14.175,14.258,14.175,14.258,9752,0
2012-02-08,14.251,14.251,14.251,14.251,1968,0
2012-02-09,14.27,14.27,14.263,14.27,2820,0
2012-02-10,14.184,14.184,14.173,14.173,2044,0
2012-02-13,14.26,14.26,14.26,14.26,4436,0
2012-02-14,14.198,14.198,14.198,14.198,1508,0
2012-02-15,14.353,14.353,14.227,14.227,9936,0
2012-02-16,14.225,14.393,14.225,14.38,3340,0
2012-02-17,14.4,14.441,14.4,14.436,3028,0
2012-02-21,14.452,14.467,14.452,14.454,2228,0
2012-02-23,14.411,14.411,14.407,14.407,2176,0
2012-02-24,14.478,14.486,14.467,14.472,19092,0
2012-02-27,14.45,14.499,14.45,14.499,1704,0
2012-02-28,14.533,14.533,14.533,14.533,888,0
2012-02-29,14.563,14.563,14.479,14.479,8476,0
2012-03-01,14.569,14.573,14.542,14.542,1780,0
2012-03-02,14.508,14.508,14.508,14.508,688,0
2012-03-05,14.402,14.424,14.402,14.424,1072,0
2012-03-06,14.246,14.246,14.246,14.246,444,0
2012-03-07,14.334,14.334,14.321,14.321,1652,0
2012-03-09,14.513,14.552,14.492,14.552,2948,0
2012-03-14,14.79,14.79,14.79,14.79,1476,0
2012-03-15,14.792,14.798,14.792,14.798,1780,0
2012-03-19,14.876,14.983,14.876,14.978,14196,0
2012-03-20,14.858,14.897,14.845,14.897,19052,0
2012-03-21,14.87,14.912,14.861,14.897,17408,0
2012-03-22,14.757,14.757,14.741,14.743,18564,0
2012-03-23,14.795,14.815,14.788,14.815,4500,0
2012-03-26,14.915,14.946,14.915,14.942,2680,0
2012-03-27,15.007,15.023,14.994,14.994,64304,0
2012-03-28,14.818,14.858,14.818,14.858,3968,0
2012-03-30,14.881,14.934,14.879,14.934,6948,0
2012-04-02,14.906,15.07,14.904,15.07,10844,0
2012-04-03,15.018,15.021,14.958,14.958,2988,0
2012-04-04,14.793,14.811,14.793,14.795,8468,0
2012-04-05,14.82,14.82,14.797,14.804,11508,0
2012-04-09,14.594,14.702,14.594,14.698,16380,0
2012-04-10,14.456,14.472,14.4,14.418,6052,0
2012-04-11,14.526,14.531,14.504,14.504,9292,0
2012-04-13,14.666,14.666,14.656,14.656,884,0
2012-04-18,14.682,14.702,14.671,14.682,1768,0
2012-04-19,14.662,14.689,14.63,14.63,3472,0
2012-04-20,14.709,14.709,14.64,14.64,1744,0
2012-04-23,14.463,14.495,14.463,14.495,1692,0
2012-04-24,14.558,14.56,14.483,14.535,35400,0
2012-04-25,14.736,14.748,14.736,14.748,1092,0
2012-04-26,14.766,14.85,14.766,14.85,3812,0
2012-04-30,14.838,14.838,14.804,14.804,8084,0
2012-05-01,14.85,14.985,14.845,14.938,8612,0
2012-05-02,14.847,14.847,14.845,14.845,5756,0
2012-05-03,14.878,14.878,14.759,14.759,1572,0
2012-05-04,14.705,14.705,14.529,14.529,17708,0
2012-05-07,14.424,14.552,14.424,14.552,15504,0
2012-05-08,14.332,14.384,14.309,14.384,13736,0
2012-05-09,14.33,14.44,14.33,14.404,2844,0
2012-05-11,14.323,14.39,14.323,14.39,1904,0
2012-05-16,14.179,14.179,14.108,14.108,5340,0
2012-05-17,14.03,14.039,13.93,13.93,2184,0
2012-05-18,13.844,13.844,13.765,13.765,9348,0
2012-05-22,14.027,14.11,13.996,13.996,8460,0
2012-05-23,13.859,13.948,13.819,13.948,2304,0
2012-05-24,14.025,14.025,14.025,14.025,444,0
2012-05-25,14.056,14.056,13.996,13.996,5412,0
2012-05-29,14.082,14.136,14.082,14.127,5524,0
2012-05-31,13.951,13.951,13.946,13.946,1948,0
2012-06-01,13.692,13.692,13.61,13.61,3224,0
2012-06-04,13.578,13.578,13.578,13.578,1716,0
2012-06-05,13.623,13.649,13.608,13.649,17352,0
2012-06-06,13.925,13.944,13.925,13.944,1332,0
2012-06-07,14.028,14.028,14.028,14.028,1044,0
2012-06-08,13.985,13.985,13.982,13.982,1308,0
2012-06-11,14.047,14.047,14.047,14.047,784,0
2012-06-12,13.982,13.982,13.978,13.978,1332,0
2012-06-13,14.08,14.082,14.08,14.082,4768,0
2012-06-14,14.108,14.108,14.097,14.108,884,0
2012-06-15,14.175,14.198,14.175,14.198,880,0
2012-06-18,14.288,14.288,14.278,14.278,2104,0
2012-06-19,14.47,14.47,14.416,14.416,1988,0
2012-06-20,14.363,14.363,14.316,14.316,2296,0
2012-06-21,14.366,14.366,14.164,14.164,3156,0
2012-06-22,14.125,14.175,14.125,14.175,8908,0
2012-06-25,13.959,13.959,13.932,13.953,3124,0
2012-06-26,14.007,14.007,14.007,14.007,640,0
2012-06-27,14.132,14.132,14.116,14.116,1352,0
2012-06-28,14.044,14.044,13.992,13.992,2232,0
2012-06-29,14.363,14.395,14.363,14.395,2252,0
2012-07-02,14.493,14.493,14.434,14.434,2428,0
2012-07-05,14.554,14.554,14.55,14.552,4396,0
2012-07-06,14.368,14.368,14.368,14.368,1712,0
2012-07-11,14.246,14.248,14.246,14.248,4024,0
2012-07-12,14.092,14.218,14.092,14.218,2448,0
2012-07-13,14.37,14.424,14.35,14.424,7548,0
2012-07-16,14.368,14.368,14.368,14.368,2204,0
2012-07-17,14.316,14.452,14.316,14.452,5260,0
2012-07-18,14.441,14.56,14.441,14.56,1924,0
2012-07-19,14.6,14.656,14.6,14.643,48208,0
2012-07-20,14.554,14.554,14.5,14.5,7144,0
2012-07-23,14.366,14.366,14.355,14.355,4824,0
2012-07-24,14.343,14.343,14.155,14.184,3584,0
2012-07-25,14.237,14.256,14.237,14.256,1536,0
2012-07-26,14.4,14.461,14.384,14.461,6764,0
2012-07-27,14.538,14.745,14.538,14.745,29956,0
2012-07-30,14.726,14.74,14.691,14.691,5040,0
2012-07-31,14.712,14.712,14.692,14.692,2644,0
2012-08-01,14.668,14.668,14.579,14.646,30248,0
2012-08-02,14.488,14.488,14.445,14.445,9060,0
2012-08-03,14.688,14.776,14.688,14.765,3012,0
2012-08-06,14.85,14.85,14.83,14.83,3980,0
2012-08-08,14.876,14.876,14.876,14.876,1152,0
2012-08-09,14.919,14.919,14.919,14.919,444,0
2012-08-10,14.892,14.892,14.892,14.892,4700,0
2012-08-14,14.96,14.96,14.945,14.945,3972,0
2012-08-15,14.936,14.947,14.936,14.947,1108,0
2012-08-17,15.081,15.081,15.081,15.081,1760,0
2012-08-20,15.049,15.081,15.049,15.081,4716,0
2012-08-21,15.169,15.169,15.06,15.06,2700,0
2012-08-22,15.006,15.054,15.006,15.054,880,0
2012-08-23,14.965,14.994,14.921,14.921,9700,0
2012-08-24,14.999,15.014,14.999,15.014,2296,0
2012-08-27,15.047,15.047,15.012,15.012,908,0
2012-08-28,15.019,15.019,14.999,15.002,4588,0
2012-08-29,14.99,15.044,14.99,15.044,7148,0
2012-08-30,14.904,14.921,14.904,14.921,1720,0
2012-08-31,15.025,15.025,14.986,14.998,2024,0
2012-09-04,14.9,14.9,14.9,14.9,444,0
2012-09-05,15.006,15.006,15.006,15.006,1036,0
2012-09-06,15.107,15.264,15.107,15.264,22348,0
2012-09-07,15.307,15.322,15.301,15.322,12544,0
2012-09-11,15.256,15.296,15.256,15.296,4080,0
2012-09-12,15.298,15.328,15.298,15.328,2540,0
2012-09-13,15.324,15.582,15.322,15.568,7624,0
2012-09-14,15.671,15.671,15.63,15.636,2644,0
2012-09-17,15.598,15.598,15.598,15.598,4848,0
2012-09-18,15.577,15.577,15.529,15.554,4568,0
2012-09-19,15.607,15.607,15.598,15.598,1700,0
2012-09-21,15.605,15.605,15.602,15.602,2616,0
2012-09-24,15.484,15.531,15.484,15.531,3696,0
2012-09-25,15.54,15.584,15.367,15.367,12368,0
2012-09-26,15.283,15.283,15.283,15.283,1084,0
2012-09-27,15.445,15.445,15.445,15.445,964,0
2012-09-28,15.35,15.359,15.35,15.359,1160,0
2012-10-01,15.504,15.504,15.383,15.383,2660,0
2012-10-02,15.462,15.462,15.37,15.37,4216,0
2012-10-03,15.442,15.498,15.41,15.445,12468,0
2012-10-04,15.55,15.55,15.55,15.55,868,0
2012-10-05,15.659,15.659,15.559,15.559,5324,0
2012-10-08,15.504,15.504,15.504,15.504,440,0
2012-10-09,15.401,15.403,15.401,15.403,3924,0
2012-10-10,15.365,15.365,15.351,15.351,1136,0
2012-10-12,15.306,15.306,15.306,15.306,708,0
2012-10-15,15.344,15.344,15.344,15.344,1164,0
2012-10-16,15.429,15.429,15.429,15.429,440,0
2012-10-17,15.584,15.588,15.584,15.586,2332,0
2012-10-18,15.57,15.582,15.518,15.554,3532,0
2012-10-19,15.372,15.372,15.274,15.274,6232,0
2012-10-22,15.297,15.301,15.246,15.285,2700,0
2012-10-23,15.093,15.093,15.093,15.093,1316,0
2012-10-24,15.056,15.056,15.056,15.056,1316,0
2012-10-25,15.13,15.13,15.03,15.03,1316,0
2012-10-26,15.013,15.013,15.013,15.013,1836,0
2012-10-31,15.128,15.128,15.061,15.061,7432,0
2012-11-01,15.235,15.235,15.228,15.228,1828,0
2012-11-02,15.336,15.336,15.146,15.162,19396,0
2012-11-05,15.105,15.137,15.098,15.137,20604,0
2012-11-06,15.214,15.319,15.214,15.285,6612,0
2012-11-07,14.967,14.967,14.967,14.967,588,0
2012-11-09,14.835,14.835,14.776,14.776,3660,0
2012-11-12,14.774,14.778,14.769,14.769,5016,0
2012-11-13,14.792,14.792,14.792,14.792,440,0
2012-11-14,14.74,14.74,14.505,14.505,13564,0
2012-11-15,14.548,14.548,14.425,14.488,8976,0
2012-11-16,14.48,14.546,14.48,14.546,1316,0
2012-11-19,14.804,14.804,14.804,14.804,484,0
2012-11-20,14.835,14.838,14.828,14.828,3988,0
2012-11-26,15.025,15.03,14.996,14.998,14232,0
2012-11-27,15.052,15.052,14.991,14.991,1848,0
2012-11-28,14.977,15.046,14.977,15.046,8868,0
2012-11-29,15.173,15.173,15.173,15.173,876,0
2012-11-30,15.181,15.181,15.153,15.153,1756,0
2012-12-03,15.155,15.155,15.137,15.137,1088,0
2012-12-04,15.087,15.105,15.087,15.105,3156,0
2012-12-05,15.155,15.155,15.155,15.155,504,0
2012-12-06,15.155,15.155,15.155,15.155,440,0
2012-12-10,15.221,15.23,15.221,15.23,14728,0
2012-12-11,15.356,15.39,15.356,15.39,20160,0
2012-12-12,15.386,15.422,15.356,15.422,14192,0
2012-12-13,15.214,15.258,15.214,15.258,12128,0
2012-12-14,15.203,15.212,15.187,15.187,3248,0
2012-12-17,15.319,15.336,15.319,15.336,2280,0
2012-12-19,15.484,15.484,15.456,15.456,1736,0
2012-12-21,15.198,15.306,15.198,15.258,3304,0
2012-12-26,15.176,15.2,15.173,15.176,10972,0
2012-12-27,15.041,15.125,15.006,15.125,21160,0
2012-12-28,15.036,15.12,15.034,15.066,21344,0
2012-12-31,15.09,15.15,15.09,15.15,876,0
2013-01-02,15.513,15.609,15.492,15.59,5724,0
2013-01-03,15.6,15.662,15.593,15.605,4748,0
2013-01-04,15.645,15.645,15.645,15.645,596,0
2013-01-08,15.577,15.6,15.536,15.572,4844,0
2013-01-10,15.668,15.7,15.643,15.7,8496,0
2013-01-11,15.735,15.735,15.733,15.733,1064,0
2013-01-14,15.716,15.716,15.716,15.716,776,0
2013-01-15,15.707,15.707,15.702,15.702,1416,0
2013-01-16,15.728,15.758,15.726,15.748,5680,0
2013-01-18,15.88,15.88,15.828,15.842,4228,0
2013-01-22,15.972,15.972,15.956,15.968,8540,0
2013-01-24,15.997,16.002,15.997,16.002,6032,0
2013-01-25,16.027,16.061,16.027,16.059,3780,0
2013-01-28,16.093,16.101,16.038,16.093,28716,0
2013-01-29,16.049,16.12,16.047,16.12,4328,0
2013-01-30,16.13,16.143,16.097,16.097,11972,0
2013-01-31,16.031,16.031,16.031,16.031,1316,0
2013-02-01,16.166,16.23,16.166,16.202,23892,0
2013-02-04,16.086,16.086,16.086,16.086,2740,0
2013-02-05,16.243,16.243,16.243,16.243,876,0
2013-02-06,16.186,16.186,16.161,16.182,14052,0
2013-02-07,16.186,16.191,16.077,16.077,3120,0
2013-02-11,16.266,16.266,16.266,16.266,572,0
2013-02-12,16.31,16.31,16.31,16.31,876,0
2013-02-14,16.308,16.341,16.308,16.341,876,0
2013-02-15,16.314,16.314,16.314,16.314,676,0
2013-02-19,16.387,16.387,16.387,16.387,852,0
2013-02-22,16.191,16.191,16.191,16.191,976,0
2013-02-25,16.337,16.337,15.972,15.972,14480,0
2013-02-26,15.994,15.994,15.922,15.947,5836,0
2013-02-27,16.273,16.312,16.273,16.312,1196,0
2013-03-01,16.294,16.294,16.269,16.269,2808,0
2013-03-04,16.275,16.346,16.232,16.346,10532,0
2013-03-05,16.503,16.505,16.503,16.505,5244,0
2013-03-06,16.548,16.548,16.548,16.548,712,0
2013-03-07,16.573,16.597,16.573,16.597,1512,0
2013-03-08,16.94,16.94,16.587,16.64,3292,0
2013-03-11,16.666,16.677,16.663,16.677,14208,0
2013-03-12,16.716,16.727,16.656,16.665,12024,0
2013-03-14,16.779,16.794,16.763,16.768,6448,0
2013-03-15,16.786,16.786,16.786,16.786,872,0
2013-03-18,16.738,16.746,16.7,16.7,4516,0
2013-03-19,16.746,16.746,16.544,16.59,24680,0
2013-03-20,16.727,16.779,16.716,16.761,6724,0
2013-03-21,16.713,16.713,16.608,16.608,7860,0
2013-03-22,16.683,16.757,16.683,16.757,1080,0
2013-03-25,16.763,16.763,16.656,16.683,2900,0
2013-03-26,16.72,16.789,16.72,16.755,6240,0
2013-03-27,16.729,16.734,16.713,16.734,9340,0
2013-03-28,16.828,16.876,16.828,16.876,46392,0
2013-04-01,16.798,16.832,16.738,16.738,100768,0
2013-04-02,16.89,16.895,16.842,16.853,205528,0
2013-04-03,16.832,16.832,16.642,16.679,347756,0
2013-04-04,16.711,16.743,16.608,16.725,184604,0
2013-04-05,16.528,16.663,16.528,16.663,29032,0
2013-04-08,16.738,16.77,16.633,16.768,30908,0
2013-04-09,16.818,16.91,16.75,16.846,19996,0
2013-04-10,16.943,17.075,16.908,17.039,14676,0
2013-04-12,17.039,17.039,17.039,17.039,440,0
2013-04-15,16.997,16.997,16.757,16.757,3624,0
2013-04-16,16.816,16.914,16.814,16.914,2176,0
2013-04-17,16.599,16.667,16.599,16.667,3100,0
2013-04-18,16.571,16.69,16.489,16.489,6480,0
2013-04-19,16.695,16.716,16.695,16.716,2196,0
2013-04-22,16.748,16.796,16.748,16.773,24360,0
2013-04-23,16.892,16.928,16.892,16.928,32200,0
2013-04-24,16.984,16.986,16.979,16.984,3852,0
2013-04-25,17.015,17.08,17.015,17.08,2320,0
2013-04-26,17.025,17.032,16.988,16.988,7912,0
2013-04-29,17.073,17.126,17.073,17.126,3056,0
2013-04-30,17.132,17.176,17.132,17.15,3372,0
2013-05-01,17.123,17.123,17.123,17.123,612,0
2013-05-02,17.098,17.098,17.068,17.068,872,0
2013-05-03,17.388,17.388,17.388,17.388,440,0
2013-05-06,17.362,17.442,17.359,17.422,5680,0
2013-05-13,17.648,17.648,17.636,17.636,5816,0
2013-05-14,17.621,17.684,17.621,17.684,2392,0
2013-05-15,17.782,17.872,17.768,17.866,16688,0
2013-05-16,17.852,17.852,17.829,17.852,1444,0
2013-05-17,17.868,17.895,17.816,17.895,5888,0
2013-05-20,17.985,17.985,17.985,17.985,440,0
2013-05-22,18.078,18.097,18.069,18.097,7528,0
2013-05-23,17.794,17.794,17.763,17.763,4976,0
2013-05-28,17.998,17.998,17.955,17.955,3984,0
2013-05-29,17.827,17.827,17.682,17.776,20744,0
2013-05-30,17.785,17.785,17.785,17.785,2184,0
2013-05-31,17.785,17.811,17.785,17.811,9700,0
2013-06-03,17.584,17.614,17.584,17.614,1952,0
2013-06-04,17.664,17.664,17.521,17.618,5132,0
2013-06-05,17.534,17.534,17.343,17.343,5464,0
2013-06-06,17.284,17.457,17.284,17.457,3984,0
2013-06-07,17.645,17.66,17.609,17.609,5288,0
2013-06-10,17.776,17.776,17.691,17.691,4380,0
2013-06-11,17.51,17.65,17.51,17.534,7468,0
2013-06-12,17.64,17.694,17.502,17.502,3644,0
2013-06-13,17.549,17.549,17.549,17.549,440,0
2013-06-14,17.609,17.609,17.609,17.609,540,0
2013-06-17,17.673,17.714,17.673,17.714,2624,0
2013-06-18,17.788,17.788,17.788,17.788,3780,0
2013-06-19,17.802,17.802,17.802,17.802,9204,0
2013-06-20,17.399,17.399,17.18,17.18,2152,0
2013-06-21,17.268,17.268,17.068,17.068,11724,0
2013-06-24,17.033,17.068,16.832,17.001,22764,0
2013-06-25,17.109,17.116,17.109,17.116,3836,0
2013-06-26,17.284,17.284,17.228,17.275,17172,0
2013-06-27,17.491,17.491,17.491,17.491,3148,0
2013-06-28,17.353,17.389,17.341,17.389,9316,0
2013-07-02,17.528,17.528,17.477,17.477,4464,0
2013-07-03,17.372,17.415,17.372,17.415,5224,0
2013-07-05,17.594,17.596,17.594,17.596,1736,0
2013-07-08,17.68,17.761,17.68,17.68,10384,0
2013-07-09,17.848,17.961,17.848,17.864,2648,0
2013-07-11,18.053,18.053,18.002,18.03,10748,0
2013-07-12,18.128,18.128,18.068,18.128,5024,0
2013-07-15,18.155,18.155,18.155,18.155,1232,0
2013-07-16,18.124,18.124,18.124,18.124,1332,0
2013-07-17,18.167,18.167,18.167,18.167,568,0
2013-07-18,18.157,18.281,18.157,18.258,8816,0
2013-07-19,18.235,18.288,18.235,18.288,3472,0
2013-07-23,18.302,18.302,18.302,18.302,440,0
2013-07-24,18.322,18.322,18.207,18.207,2636,0
2013-07-25,18.23,18.269,18.203,18.269,3692,0
2013-07-30,18.24,18.244,18.24,18.244,1736,0
2013-08-01,18.392,18.458,18.392,18.458,3044,0
2013-08-02,18.481,18.488,18.456,18.456,4280,0
2013-08-05,18.502,18.504,18.502,18.504,884,0
2013-08-06,18.361,18.392,18.359,18.392,3060,0
2013-08-07,18.304,18.304,18.297,18.297,1332,0
2013-08-08,18.405,18.405,18.405,18.405,868,0
2013-08-09,18.387,18.387,18.377,18.38,4128,0
2013-08-12,18.317,18.317,18.317,18.317,1092,0
2013-08-13,18.343,18.343,18.304,18.304,876,0
2013-08-14,18.4,18.4,18.329,18.329,1980,0
2013-08-15,18.044,18.076,18.011,18.013,8772,0
2013-08-19,17.956,17.956,17.887,17.898,22064,0
2013-08-22,17.982,17.982,17.979,17.979,1156,0
2013-08-23,18.007,18.007,18.007,18.007,440,0
2013-08-26,18.117,18.143,18.117,18.122,2456,0
2013-08-27,17.83,17.86,17.724,17.724,9552,0
2013-08-28,17.74,17.802,17.74,17.802,2736,0
2013-09-03,17.896,17.896,17.792,17.804,3728,0
2013-09-05,17.721,17.998,17.721,17.998,3004,0
2013-09-10,18.319,18.319,18.273,18.273,3644,0
2013-09-13,18.35,18.35,18.35,18.35,708,0
2013-09-16,18.511,18.518,18.511,18.518,3344,0
2013-09-17,18.548,18.569,18.544,18.569,3636,0
2013-09-18,18.52,18.798,18.52,18.798,1944,0
2013-09-19,18.761,18.761,18.754,18.754,2544,0
2013-09-20,18.75,18.75,18.629,18.629,14404,0
2013-09-23,18.542,18.574,18.514,18.532,67868,0
2013-09-24,18.576,18.576,18.539,18.539,6204,0
2013-09-25,18.502,18.502,18.458,18.458,2616,0
2013-09-26,18.507,18.507,18.507,18.507,1292,0
2013-09-27,18.447,18.447,18.447,18.447,1876,0
2013-10-01,18.474,18.479,18.472,18.472,1768,0
2013-10-02,18.389,18.389,18.389,18.389,4976,0
2013-10-03,18.331,18.354,18.326,18.354,15036,0
2013-10-04,18.442,18.484,18.442,18.484,5556,0
2013-10-07,18.379,18.407,18.354,18.377,3476,0
2013-10-08,18.213,18.213,18.144,18.144,1304,0
2013-10-09,18.067,18.067,18.067,18.067,864,0
2013-10-10,18.407,18.407,18.407,18.407,1688,0
2013-10-14,18.474,18.481,18.474,18.481,1304,0
2013-10-16,18.752,18.763,18.726,18.738,10112,0
2013-10-17,18.831,18.879,18.831,18.863,6096,0
2013-10-18,18.988,19.044,18.981,19.044,4740,0
2013-10-21,19.041,19.078,19.041,19.05,1952,0
2013-10-22,19.08,19.138,19.08,19.138,1444,0
2013-10-23,19.046,19.084,19.013,19.078,8380,0
2013-10-24,19.126,19.136,19.104,19.119,5540,0
2013-10-25,19.182,19.182,19.136,19.136,936,0
2013-10-28,19.228,19.228,19.192,19.192,984,0
2013-10-30,19.25,19.25,19.25,19.25,544,0
2013-10-31,19.219,19.27,19.219,19.27,3456,0
2013-11-01,19.148,19.237,19.148,19.237,6628,0
2013-11-04,19.298,19.3,19.284,19.3,2184,0
2013-11-05,19.146,19.146,19.146,19.146,476,0
2013-11-06,19.33,19.33,19.318,19.318,1004,0
2013-11-07,19.175,19.175,19.175,19.175,556,0
2013-11-08,19.21,19.247,19.21,19.226,19540,0
2013-11-11,19.327,19.332,19.314,19.33,10740,0
2013-11-12,19.23,19.281,19.23,19.279,7632,0
2013-11-13,19.39,19.39,19.39,19.39,1024,0
2013-11-14,19.557,19.557,19.557,19.557,3992,0
2013-11-15,19.577,19.619,19.577,19.619,9308,0
2013-11-18,19.678,19.678,19.522,19.522,3376,0
2013-11-19,19.526,19.571,19.462,19.462,7564,0
2013-11-20,19.393,19.422,19.393,19.422,3608,0
2013-11-21,19.545,19.601,19.545,19.601,5004,0
2013-11-25,19.716,19.716,19.649,19.659,5632,0
2013-11-26,19.7,19.707,19.698,19.705,8528,0
2013-11-27,19.732,19.742,19.707,19.714,13176,0
2013-11-29,19.785,19.785,19.754,19.754,3460,0
2013-12-02,19.696,19.696,19.67,19.67,8584,0
2013-12-03,19.61,19.61,19.552,19.582,9208,0
2013-12-04,19.632,19.644,19.526,19.58,5512,0
2013-12-05,19.538,19.538,19.475,19.475,2480,0
2013-12-06,19.73,19.73,19.696,19.696,1816,0
2013-12-09,19.795,19.795,19.795,19.795,1168,0
2013-12-10,19.734,19.756,19.712,19.712,7048,0
2013-12-11,19.45,19.45,19.45,19.45,2732,0
2013-12-12,19.455,19.455,19.409,19.409,3936,0
2013-12-13,19.444,19.45,19.427,19.436,9912,0
2013-12-16,19.522,19.56,19.522,19.555,10228,0
2013-12-17,19.575,19.575,19.511,19.511,9360,0
2013-12-18,19.526,19.533,19.526,19.533,4132,0
2013-12-19,19.788,19.797,19.788,19.797,868,0
2013-12-20,19.879,19.923,19.879,19.923,2736,0
2013-12-23,20.004,20.016,20.004,20.016,12276,0
2013-12-26,20.135,20.172,20.135,20.172,4188,0
2013-12-30,20.157,20.157,20.155,20.155,4204,0
2013-12-31,20.214,20.214,20.176,20.176,2364,0
2014-01-02,20.137,20.137,20.034,20.034,11744,0
2014-01-03,20.116,20.116,20.057,20.076,6804,0
2014-01-06,20.122,20.122,20.032,20.032,1904,0
2014-01-07,20.106,20.125,20.106,20.125,24116,0
2014-01-08,20.146,20.15,20.142,20.142,5208,0
2014-01-09,20.214,20.214,20.086,20.144,25808,0
2014-01-10,20.15,20.201,20.15,20.201,1868,0
2014-01-13,20.152,20.22,19.946,19.946,13896,0
2014-01-14,20.181,20.181,20.181,20.181,1212,0
2014-01-15,20.228,20.252,20.228,20.252,2576,0
2014-01-16,20.204,20.228,20.204,20.228,2620,0
2014-01-17,20.204,20.204,20.195,20.195,1660,0
2014-01-21,20.295,20.295,20.137,20.137,93652,0
2014-01-22,20.264,20.264,20.264,20.264,2656,0
2014-01-23,20.165,20.165,20.022,20.062,4364,0
2014-01-24,19.92,19.92,19.698,19.702,9492,0
2014-01-27,19.58,19.636,19.554,19.636,5124,0
2014-01-28,19.674,19.674,19.674,19.674,1640,0
2014-01-29,19.625,19.625,19.458,19.486,32012,0
2014-01-30,19.66,19.964,19.634,19.695,26112,0
2014-01-31,19.478,19.66,19.476,19.66,12804,0
2014-02-03,19.437,19.53,19.081,19.09,40960,0
2014-02-04,19.276,19.302,19.267,19.267,16708,0
2014-02-05,19.155,19.265,19.125,19.254,17232,0
2014-02-06,19.371,19.492,19.371,19.492,3068,0
2014-02-07,19.672,19.727,19.672,19.727,24716,0
2014-02-10,19.716,19.76,19.716,19.76,8728,0
2014-02-12,20.095,20.095,19.995,20.06,3092,0
2014-02-13,20.155,20.155,20.155,20.155,1196,0
2014-02-14,20.19,20.211,20.188,20.208,21280,0
2014-02-18,20.264,20.288,20.264,20.288,14080,0
2014-02-25,20.402,20.402,20.355,20.355,1816,0
2014-02-26,20.362,20.425,20.362,20.369,3128,0
2014-02-27,20.362,20.428,20.295,20.428,7208,0
2014-02-28,20.53,20.578,20.53,20.578,1152,0
2014-03-03,20.386,20.386,20.386,20.386,3016,0
2014-03-05,20.644,20.69,20.644,20.69,3876,0
2014-03-06,20.755,20.755,20.711,20.711,2620,0
2014-03-07,20.785,20.785,20.676,20.699,93096,0
2014-03-10,20.714,20.714,20.692,20.704,4876,0
2014-03-11,20.709,20.709,20.634,20.634,1796,0
2014-03-12,20.582,20.582,20.582,20.582,1828,0
2014-03-13,20.676,20.676,20.395,20.395,14576,0
2014-03-14,20.35,20.355,20.35,20.355,2448,0
2014-03-19,20.538,20.644,20.538,20.538,2100,0
2014-03-20,20.672,20.672,20.662,20.662,11576,0
2014-03-21,20.75,20.773,20.651,20.651,4248,0
2014-03-24,20.448,20.448,20.448,20.448,1140,0
2014-03-25,20.546,20.546,20.544,20.544,1264,0
2014-03-26,20.544,20.544,20.544,20.544,856,0
2014-03-27,20.301,20.386,20.301,20.386,6464,0
2014-03-28,20.566,20.566,20.448,20.519,3168,0
2014-03-31,20.617,20.617,20.617,20.617,1184,0
2014-04-01,20.745,20.768,20.726,20.768,5360,0
2014-04-02,20.838,20.862,20.838,20.845,18468,0
2014-04-03,20.854,20.854,20.799,20.799,7912,0
2014-04-04,20.551,20.558,20.551,20.551,4808,0
2014-04-07,20.462,20.462,20.299,20.299,7924,0
2014-04-08,20.383,20.404,20.383,20.399,10300,0
2014-04-09,20.397,20.61,20.397,20.61,12596,0
2014-04-10,20.294,20.32,20.18,20.198,3656,0
2014-04-11,20.075,20.075,20.072,20.072,2136,0
2014-04-14,20.124,20.18,20.004,20.128,12324,0
2014-04-15,20.126,20.126,20.126,20.126,996,0
2014-04-16,20.479,20.479,20.479,20.479,440,0
2014-04-17,20.502,20.561,20.502,20.539,4692,0
2014-04-21,20.596,20.596,20.583,20.583,5860,0
2014-04-23,20.705,20.705,20.661,20.668,1860,0
2014-04-24,20.649,20.649,20.649,20.649,1300,0
2014-04-25,20.583,20.583,20.512,20.512,2052,0
2014-04-28,20.579,20.614,20.43,20.43,1952,0
2014-04-29,20.646,20.646,20.646,20.646,2132,0
2014-04-30,20.612,20.612,20.596,20.596,4096,0
2014-05-01,20.768,20.768,20.735,20.74,5184,0
2014-05-02,20.759,20.759,20.759,20.759,1120,0
2014-05-05,20.743,20.761,20.743,20.761,3268,0
2014-05-07,20.628,20.703,20.628,20.703,1496,0
2014-05-08,20.63,20.63,20.63,20.63,976,0
2014-05-09,20.624,20.63,20.621,20.626,3520,0
2014-05-12,20.869,20.914,20.85,20.914,63020,0
2014-05-13,20.926,20.932,20.926,20.929,2780,0
2014-05-14,20.864,20.867,20.85,20.85,4276,0
2014-05-15,20.586,20.586,20.577,20.577,5420,0
2014-05-16,20.617,20.617,20.617,20.617,600,0
2014-05-20,20.632,20.64,20.602,20.637,6076,0
2014-05-21,20.679,20.799,20.679,20.794,13336,0
2014-05-22,20.896,20.896,20.896,20.896,436,0
2014-05-27,21.095,21.095,21.042,21.053,5536,0
2014-05-28,21.058,21.114,21.058,21.114,2216,0
2014-05-30,21.2,21.2,21.2,21.2,1012,0
2014-06-02,21.216,21.23,21.2,21.212,10788,0
2014-06-03,21.203,21.203,21.203,21.203,1832,0
2014-06-04,21.207,21.27,21.207,21.27,1616,0
2014-06-05,21.432,21.441,21.432,21.441,3488,0
2014-06-06,21.529,21.529,21.529,21.529,956,0
2014-06-09,21.567,21.567,21.56,21.56,1252,0
2014-06-10,21.482,21.548,21.482,21.485,4380,0
2014-06-11,21.462,21.494,21.462,21.494,4116,0
2014-06-12,21.406,21.406,21.298,21.298,10400,0
2014-06-13,21.38,21.38,21.378,21.378,1244,0
2014-06-17,21.455,21.455,21.455,21.455,1224,0
2014-06-18,21.485,21.485,21.485,21.485,700,0
2014-06-19,21.632,21.637,21.632,21.637,15864,0
2014-06-20,21.698,21.698,21.698,21.698,1388,0
2014-06-24,21.679,21.736,21.679,21.736,6104,0
2014-06-25,21.63,21.668,21.63,21.668,6360,0
2014-06-26,21.62,21.626,21.584,21.595,9808,0
2014-06-30,21.666,21.714,21.654,21.686,5248,0
2014-07-01,21.884,21.89,21.884,21.888,6260,0
2014-07-02,21.874,21.874,21.832,21.832,3412,0
2014-07-03,21.876,21.949,21.876,21.949,4788,0
2014-07-07,21.879,21.888,21.838,21.884,6736,0
2014-07-08,21.698,21.778,21.698,21.717,3768,0
2014-07-10,21.595,21.717,21.595,21.717,3560,0
2014-07-11,21.696,21.696,21.696,21.696,1412,0
2014-07-15,21.776,21.776,21.776,21.776,2784,0
2014-07-16,21.87,21.87,21.855,21.855,6948,0
2014-07-17,21.773,21.773,21.769,21.769,2984,0
2014-07-21,21.821,21.821,21.821,21.821,5524,0
2014-07-22,21.954,21.954,21.895,21.954,42640,0
2014-07-23,21.949,21.978,21.949,21.975,8048,0
2014-07-24,22.05,22.05,21.94,21.94,6020,0
2014-07-25,21.825,21.86,21.825,21.86,4176,0
2014-07-28,21.794,21.881,21.776,21.881,44420,0
2014-07-29,21.926,21.926,21.86,21.86,3268,0
2014-07-30,21.762,21.762,21.75,21.75,2508,0
2014-07-31,21.487,21.487,21.37,21.37,4784,0
2014-08-01,21.33,21.386,21.257,21.306,9352,0
2014-08-04,21.308,21.308,21.308,21.308,976,0
2014-08-05,21.252,21.323,21.252,21.259,2208,0
2014-08-08,21.163,21.241,21.135,21.241,10604,0
2014-08-11,21.496,21.508,21.464,21.464,5188,0
2014-08-12,21.377,21.377,21.377,21.377,1324,0
2014-08-18,21.841,21.841,21.821,21.821,6032,0
2014-08-20,22.015,22.015,21.973,21.989,2732,0
2014-08-21,22.005,22.102,22.005,22.102,3868,0
2014-08-26,22.191,22.2,22.191,22.2,2700,0
2014-08-28,22.168,22.168,22.168,22.168,480,0
2014-09-02,22.186,22.186,22.163,22.163,1136,0
2014-09-03,22.336,22.336,22.174,22.207,7220,0
2014-09-04,22.268,22.268,22.226,22.226,1904,0
2014-09-08,22.16,22.16,22.16,22.16,2948,0
2014-09-10,22.111,22.158,22.111,22.158,1808,0
2014-09-16,22.06,22.191,22.06,22.191,3328,0
2014-09-17,22.214,22.263,22.128,22.261,28652,0
2014-09-18,22.299,22.299,22.299,22.299,1668,0
2014-09-19,22.366,22.366,22.366,22.366,908,0
2014-09-22,22.067,22.067,22.067,22.067,688,0
2014-09-24,22.045,22.139,22.045,22.1,4560,0
2014-09-25,21.978,21.978,21.805,21.805,10348,0
2014-09-26,21.82,21.982,21.805,21.982,4344,0
2014-09-29,21.867,21.867,21.85,21.85,3132,0
2014-09-30,21.902,21.926,21.902,21.926,2340,0
2014-10-01,21.617,21.617,21.522,21.572,8072,0
2014-10-02,21.487,21.551,21.308,21.551,7680,0
2014-10-03,21.753,21.826,21.648,21.826,2912,0
2014-10-06,21.888,21.888,21.706,21.812,12668,0
2014-10-07,21.548,21.671,21.548,21.548,4924,0
2014-10-08,21.428,21.65,21.402,21.628,5424,0
2014-10-10,21.327,21.4,21.292,21.301,5192,0
2014-10-13,20.768,20.768,20.728,20.745,26036,0
2014-10-14,20.895,20.895,20.895,20.895,3296,0
2014-10-15,20.46,20.644,20.32,20.644,10772,0
2014-10-16,20.542,20.688,20.542,20.688,3832,0
2014-10-17,20.877,20.945,20.853,20.858,17224,0
2014-10-20,20.957,21.046,20.957,21.046,4920,0
2014-10-21,21.372,21.494,21.36,21.47,8368,0
2014-10-22,21.614,21.614,21.614,21.614,764,0
2014-10-24,21.626,21.666,21.626,21.666,1704,0
2014-10-27,21.744,21.748,21.744,21.748,13412,0
2014-10-28,21.842,21.982,21.842,21.975,17016,0
2014-10-29,22.031,22.048,21.874,21.978,55052,0
2014-10-30,21.932,21.991,21.932,21.991,7220,0
2014-10-31,22.288,22.328,22.288,22.328,6468,0
2014-11-04,22.22,22.331,22.22,22.331,3488,0
2014-11-05,22.368,22.432,22.352,22.43,24184,0
2014-11-06,22.427,22.5,22.385,22.495,13108,0
2014-11-07,22.508,22.508,22.468,22.481,2880,0
2014-11-10,22.554,22.554,22.554,22.554,720,0
2014-11-11,22.637,22.637,22.559,22.559,2092,0
2014-11-12,22.526,22.564,22.526,22.564,4764,0
2014-11-13,22.667,22.667,22.667,22.667,1136,0
2014-11-20,22.717,22.717,22.717,22.717,796,0
2014-11-21,22.84,22.865,22.84,22.858,8364,0
2014-11-24,22.917,22.917,22.915,22.915,4284,0
2014-11-25,22.922,23.028,22.922,22.922,6504,0
2014-11-26,22.962,22.964,22.962,22.962,10628,0
2014-12-01,22.785,22.792,22.75,22.792,11284,0
2014-12-02,22.863,22.863,22.863,22.863,2232,0
2014-12-03,22.941,22.986,22.941,22.972,5456,0
2014-12-04,22.969,23.002,22.939,22.988,5708,0
2014-12-05,23.033,23.05,23.021,23.05,2388,0
2014-12-08,23.04,23.04,22.946,22.946,3236,0
2014-12-10,22.67,22.67,22.67,22.67,984,0
2014-12-11,22.819,22.819,22.569,22.569,31904,0
2014-12-12,22.481,22.51,22.385,22.385,12204,0
2014-12-15,22.378,22.378,22.04,22.092,7992,0
2014-12-16,22.255,22.255,22.018,22.102,4632,0
2014-12-17,22.06,22.328,22.06,22.328,928,0
2014-12-18,22.679,22.837,22.679,22.837,5552,0
2014-12-19,22.959,22.999,22.886,22.928,6380,0
2014-12-22,23.018,23.018,22.99,22.99,2676,0
2014-12-23,23.146,23.146,23.146,23.146,2320,0
2014-12-24,23.172,23.172,23.118,23.137,4332,0
2014-12-30,23.198,23.198,23.165,23.165,2912,0
2014-12-31,23.152,23.152,22.938,22.938,5444,0
2015-01-02,22.768,22.931,22.755,22.893,2468,0
2015-01-05,22.637,22.642,22.442,22.442,8292,0
2015-01-06,22.497,22.497,22.173,22.173,5636,0
2015-01-07,22.433,22.538,22.424,22.538,6356,0
2015-01-08,22.77,22.964,22.77,22.949,18648,0
2015-01-09,22.784,23.011,22.698,22.772,166364,0
2015-01-12,22.526,22.63,22.526,22.546,4412,0
2015-01-13,22.72,22.72,22.457,22.467,4364,0
2015-01-14,22.268,22.36,22.268,22.36,6144,0
2015-01-15,22.286,22.324,22.206,22.251,24564,0
2015-01-16,22.171,22.395,22.171,22.395,19980,0
2015-01-20,22.519,22.559,22.384,22.544,14596,0
2015-01-21,22.533,22.625,22.533,22.625,15156,0
2015-01-22,22.725,22.906,22.725,22.893,9788,0
2015-01-23,22.945,22.99,22.876,22.876,18760,0
2015-01-26,22.878,22.947,22.878,22.921,30084,0
2015-01-27,22.736,22.736,22.736,22.736,2080,0
2015-01-28,22.701,22.701,22.644,22.644,16596,0
2015-01-29,22.35,22.467,22.35,22.462,10624,0
2015-01-30,22.381,22.53,22.291,22.291,20568,0
2015-02-02,22.239,22.32,22.239,22.32,1928,0
2015-02-03,22.763,22.866,22.672,22.866,15604,0
2015-02-04,22.881,22.881,22.836,22.836,2492,0
2015-02-05,22.971,23.004,22.909,22.99,9212,0
2015-02-06,23.023,23.023,22.966,22.966,2956,0
2015-02-09,22.928,22.928,22.857,22.881,3292,0
2015-02-10,23.008,23.011,22.99,22.99,20084,0
2015-02-11,23.087,23.097,23.087,23.097,1324,0
2015-02-12,23.248,23.305,23.236,23.305,21564,0
2015-02-13,23.393,23.397,23.371,23.393,14616,0
2015-02-17,23.416,23.496,23.38,23.464,25252,0
2015-02-18,23.438,23.457,23.438,23.457,56040,0
2015-02-19,23.457,23.484,23.457,23.484,4892,0
2015-02-20,23.409,23.61,23.409,23.61,7236,0
2015-02-23,23.568,23.603,23.541,23.541,6148,0
2015-02-24,23.575,23.688,23.575,23.668,16188,0
2015-02-25,23.648,23.732,23.63,23.638,44608,0
2015-02-26,23.677,23.677,23.554,23.632,27976,0
2015-02-27,23.584,23.643,23.58,23.58,9520,0
2015-03-02,23.591,23.663,23.532,23.62,20268,0
2015-03-03,23.638,23.68,23.476,23.476,4656,0
2015-03-04,23.487,23.487,23.438,23.473,3376,0
2015-03-05,23.551,23.556,23.551,23.556,25332,0
2015-03-06,23.428,23.428,23.201,23.206,32932,0
2015-03-09,23.241,23.319,23.241,23.286,5908,0
2015-03-10,23.07,23.108,22.959,22.983,35464,0
2015-03-11,22.938,22.952,22.911,22.952,45180,0
2015-03-12,23.092,23.201,23.092,23.189,24072,0
2015-03-13,22.936,23.013,22.914,23.013,5908,0
2015-03-16,23.179,23.298,23.179,23.298,3804,0
2015-03-17,23.25,23.336,23.203,23.336,28712,0
2015-03-18,23.196,23.663,23.196,23.663,3376,0
2015-03-19,23.49,23.558,23.442,23.49,9720,0
2015-03-20,23.708,23.708,23.68,23.68,7568,0
2015-03-23,23.713,23.748,23.68,23.68,18500,0
2015-03-24,23.641,23.672,23.522,23.541,23540,0
2015-03-25,23.42,23.494,23.27,23.27,2944,0
2015-03-26,23.152,23.152,23.106,23.106,14716,0
2015-03-27,23.161,23.161,23.106,23.106,140848,0
2015-03-30,23.106,23.106,23.106,23.106,424,0
2015-03-31,23.392,23.396,23.339,23.344,40004,0
2015-04-01,23.032,23.166,23.032,23.147,8828,0
2015-04-02,23.287,23.287,23.249,23.287,5472,0
2015-04-06,23.247,23.486,23.247,23.486,7568,0
2015-04-07,23.394,23.394,23.394,23.394,2524,0
2015-04-08,23.448,23.448,23.327,23.411,4204,0
2015-04-09,23.408,23.541,23.363,23.522,17156,0
2015-04-10,23.508,23.639,23.506,23.639,5044,0
2015-04-13,23.677,23.677,23.601,23.601,8828,0
2015-04-14,23.556,23.556,23.556,23.556,2104,0
2015-04-15,23.713,23.753,23.68,23.753,15784,0
2015-04-16,23.656,23.716,23.656,23.698,9956,0
2015-04-17,23.422,23.587,23.351,23.37,21444,0
2015-04-20,23.613,23.66,23.603,23.613,22920,0
2015-04-21,23.648,23.653,23.577,23.577,20332,0
2015-04-22,23.713,23.713,23.708,23.711,3836,0
2015-04-23,23.701,23.847,23.701,23.792,17660,0
2015-04-24,23.818,23.821,23.794,23.794,11616,0
2015-04-27,23.741,23.741,23.708,23.72,10516,0
2015-04-28,23.727,23.727,23.727,23.727,604,0
2015-04-29,23.646,23.646,23.63,23.646,1680,0
2015-04-30,23.57,23.603,23.384,23.408,7148,0
2015-05-01,23.554,23.668,23.53,23.636,9248,0
2015-05-04,23.682,23.778,23.682,23.761,5472,0
2015-05-05,23.522,23.522,23.451,23.451,12616,0
2015-05-06,23.332,23.389,23.308,23.313,5624,0
2015-05-07,23.387,23.496,23.32,23.496,39140,0
2015-05-08,23.738,23.79,23.72,23.725,6720,0
2015-05-11,23.741,23.751,23.727,23.748,6312,0
2015-05-12,23.634,23.634,23.615,23.615,6776,0
2015-05-13,23.632,23.66,23.556,23.556,32184,0
2015-05-14,23.686,23.835,23.686,23.804,6720,0
2015-05-15,23.804,23.804,23.804,23.804,200,0
2015-05-18,23.925,23.961,23.878,23.961,17764,0
2015-05-19,23.913,23.954,23.913,23.954,2840,0
2015-05-20,23.913,23.958,23.913,23.937,11984,0
2015-05-21,23.982,23.982,23.982,23.982,1264,0
2015-05-22,23.966,23.97,23.949,23.954,9676,0
2015-05-26,23.766,23.766,23.639,23.658,26624,0
2015-05-27,23.804,23.876,23.804,23.876,6720,0
2015-05-28,23.814,23.835,23.785,23.835,3644,0
2015-05-29,23.812,23.835,23.725,23.725,98384,0
2015-06-01,23.72,23.854,23.72,23.85,13348,0
2015-06-02,23.772,23.772,23.772,23.772,1380,0
2015-06-03,23.881,23.881,23.876,23.876,3364,0
2015-06-04,23.774,23.774,23.591,23.627,4204,0
2015-06-05,23.627,23.658,23.534,23.594,13028,0
2015-06-08,23.561,23.561,23.484,23.484,6312,0
2015-06-09,23.442,23.484,23.442,23.484,2036,0
2015-06-10,23.682,23.738,23.663,23.738,8624,0
2015-06-11,23.785,23.821,23.753,23.821,10988,0
2015-06-12,23.63,23.666,23.596,23.625,11356,0
2015-06-15,23.408,23.525,23.401,23.525,4628,0
2015-06-16,23.63,23.63,23.63,23.63,1264,0
2015-06-17,23.666,23.748,23.666,23.748,3364,0
2015-06-18,23.814,23.946,23.814,23.946,1264,0
2015-06-19,23.891,23.91,23.831,23.831,4600,0
2015-06-22,23.944,23.944,23.944,23.944,2092,0
2015-06-23,23.946,23.946,23.916,23.932,4096,0
2015-06-24,23.888,23.888,23.812,23.812,25528,0
2015-06-25,23.824,23.824,23.824,23.824,424,0
2015-06-26,23.668,23.737,23.649,23.696,167396,0
2015-06-29,23.52,23.525,23.238,23.238,56924,0
2015-06-30,23.3,23.3,23.3,23.3,924,0
2015-07-01,23.37,23.427,23.338,23.427,23016,0
2015-07-02,23.396,23.398,23.388,23.394,1672,0
2015-07-06,23.319,23.374,23.224,23.317,9624,0
2015-07-07,23.334,23.441,23.104,23.441,24696,0
2015-07-08,23.234,23.234,23.13,23.13,1260,0
2015-07-09,23.372,23.372,23.259,23.262,7536,0
2015-07-10,23.391,23.441,23.372,23.441,4184,0
2015-07-13,23.623,23.704,23.623,23.676,11300,0
2015-07-14,23.767,23.831,23.767,23.831,21484,0
2015-07-15,23.792,23.792,23.721,23.757,17248,0
2015-07-16,23.869,23.93,23.869,23.93,11300,0
2015-07-17,23.93,23.93,23.881,23.913,6692,0
2015-07-20,23.985,24.026,23.968,24.014,9624,0
2015-07-21,23.976,23.976,23.84,23.85,12968,0
2015-07-22,23.81,23.812,23.78,23.792,15484,0
2015-07-23,23.847,23.847,23.644,23.673,15900,0
2015-07-24,23.608,23.737,23.608,23.608,1260,0
2015-07-27,23.281,23.326,23.245,23.252,7536,0
2015-07-28,23.353,23.608,23.353,23.608,26364,0
2015-07-29,23.656,23.656,23.656,23.656,4184,0
2015-07-30,23.776,23.792,23.776,23.792,5020,0
2015-07-31,23.762,23.762,23.762,23.762,424,0
2015-08-03,23.782,23.782,23.541,23.541,14884,0
2015-08-04,23.687,23.692,23.592,23.592,3764,0
2015-08-05,23.782,23.782,23.723,23.723,5444,0
2015-08-06,23.403,23.513,23.403,23.513,27796,0
2015-08-07,23.362,23.388,23.362,23.388,4184,0
2015-08-10,23.723,23.723,23.723,23.723,7112,0
2015-08-11,23.463,23.493,23.463,23.493,2260,0
2015-08-12,23.398,23.398,23.384,23.384,4600,0
2015-08-13,23.51,23.601,23.472,23.601,10040,0
2015-08-14,23.546,23.589,23.513,23.577,7536,0
2015-08-17,23.53,23.728,23.52,23.728,5020,0
2015-08-18,23.723,23.723,23.723,23.723,1260,0
2015-08-19,23.534,23.534,23.51,23.51,1672,0
2015-08-20,23.51,23.51,23.51,23.51,424,0
2015-08-21,22.758,22.829,22.514,22.526,13396,0
2015-08-24,21.281,22.079,20.856,21.515,17000,0
2015-08-25,22.058,23.883,21.274,21.274,92904,0
2015-08-26,21.721,21.721,21.427,21.556,7948,0
2015-08-27,22.32,22.464,22.175,22.175,7112,0
2015-08-28,22.356,22.474,22.356,22.421,1260,0
2015-08-31,22.349,22.438,22.334,22.364,107972,0
2015-09-01,21.799,21.91,21.613,21.616,22180,0
2015-09-02,21.934,22.007,21.73,22.007,25944,0
2015-09-03,22.26,22.26,22.06,22.06,10880,0
2015-09-04,21.761,21.787,21.68,21.68,5020,0
2015-09-08,22.172,22.225,22.172,22.225,1260,0
2015-09-09,22.444,22.444,22.129,22.129,3348,0
2015-09-10,22.005,22.165,22.005,22.136,3844,0
2015-09-11,22.067,22.17,22.067,22.17,11300,0
2015-09-14,22.194,22.194,22.108,22.108,3348,0
2015-09-15,22.156,22.421,22.156,22.416,15900,0
2015-09-16,22.521,22.521,22.521,22.521,1260,0
2015-09-17,22.605,22.841,22.488,22.488,102380,0
2015-09-18,22.259,22.335,22.259,22.315,6544,0
2015-09-21,22.324,22.324,22.266,22.266,1664,0
2015-09-22,21.891,21.891,21.891,21.891,1664,0
2015-09-23,21.91,21.98,21.908,21.937,4556,0
2015-09-24,21.708,21.884,21.708,21.884,4840,0
2015-09-25,22.059,22.059,22.059,22.059,2084,0
2015-09-28,21.636,21.636,21.259,21.312,18772,0
2015-09-29,21.377,21.377,21.197,21.276,128260,0
2015-09-30,21.562,21.564,21.44,21.56,6248,0
2015-10-01,21.536,21.66,21.536,21.656,2916,0
2015-10-02,21.569,21.804,21.569,21.797,14164,0
2015-10-05,22.321,22.458,22.309,22.458,38468,0
2015-10-06,22.415,22.503,22.335,22.335,10416,0
2015-10-07,22.46,22.518,22.46,22.518,4032,0
2015-10-08,22.53,22.672,22.53,22.667,8744,0
2015-10-09,22.702,22.775,22.702,22.738,12076,0
2015-10-12,22.775,22.775,22.775,22.775,1576,0
2015-10-13,22.633,22.662,22.633,22.633,1664,0
2015-10-14,22.669,22.681,22.525,22.568,9992,0
2015-10-15,22.635,22.837,22.594,22.837,9576,0
2015-10-16,22.837,22.837,22.837,22.837,424,0
2015-10-19,22.921,22.943,22.878,22.933,14736,0
2015-10-20,22.902,22.902,22.902,22.902,1252,0
2015-10-21,22.964,22.964,22.808,22.854,6660,0
2015-10-22,23.02,23.125,23.02,23.125,4164,0
2015-10-23,23.286,23.416,23.286,23.416,4996,0
2015-10-26,23.337,23.351,23.305,23.342,15412,0
2015-10-27,23.209,23.257,23.209,23.257,4164,0
2015-10-28,23.354,23.416,23.354,23.416,2504,0
2015-10-29,23.505,23.54,23.476,23.54,5828,0
2015-10-30,23.497,23.584,23.497,23.584,7080,0
2015-11-02,23.56,23.733,23.56,23.726,5340,0
2015-11-03,23.699,23.858,23.685,23.834,13716,0
2015-11-04,23.714,23.73,23.714,23.726,6984,0
2015-11-05,23.696,23.696,23.663,23.663,6660,0
2015-11-06,23.692,23.692,23.534,23.663,7496,0
2015-11-09,23.639,23.639,23.38,23.418,6808,0
2015-11-10,23.44,23.5,23.409,23.438,18324,0
2015-11-11,23.459,23.488,23.414,23.488,4164,0
2015-11-12,23.279,23.279,23.127,23.127,12908,0
2015-11-13,23.006,23.006,22.82,22.842,74540,0
2015-11-16,22.866,23.168,22.866,23.15,21240,0
2015-11-17,23.241,23.241,23.132,23.164,56632,0
2015-11-18,23.246,23.543,23.243,23.543,17488,0
2015-11-19,23.514,23.54,23.48,23.502,13332,0
2015-11-20,23.628,23.636,23.553,23.579,11656,0
2015-11-23,23.55,23.628,23.524,23.562,12496,0
2015-11-24,23.404,23.656,23.377,23.636,14164,0
2015-11-25,23.586,23.648,23.586,23.608,3332,0
2015-11-27,23.622,23.622,23.622,23.622,424,0
2015-11-30,23.613,23.615,23.56,23.603,7912,0
2015-12-01,23.663,23.702,23.622,23.702,1940,0
2015-12-02,23.783,23.786,23.55,23.55,10604,0
2015-12-03,23.55,23.55,23.55,23.55,1484,0
2015-12-04,23.55,23.55,23.55,23.55,424,0
2015-12-07,23.55,23.55,23.55,23.55,424,0
2015-12-08,23.198,23.344,23.198,23.279,4016,0
2015-12-09,23.351,23.44,23.017,23.017,2084,0
2015-12-10,23.205,23.257,23.173,23.173,7912,0
2015-12-11,22.88,22.88,22.69,22.69,20820,0
2015-12-14,22.65,22.681,22.63,22.681,5208,0
2015-12-15,23.036,23.036,23.029,23.029,8332,0
2015-12-16,23.178,23.207,23.14,23.145,68300,0
2015-12-17,23.37,23.37,23.084,23.173,8744,0
2015-12-18,22.99,22.99,22.75,22.75,10596,0
2015-12-21,22.777,22.814,22.72,22.72,8692,0
2015-12-22,22.891,23.034,22.891,23.034,39980,0
2015-12-23,23.191,23.28,23.191,23.266,28564,0
2015-12-30,23.442,23.442,23.304,23.309,54340,0
2015-12-31,23.125,23.261,23.125,23.2,29168,0
2016-01-04,22.563,22.638,22.51,22.577,28140,0
2016-01-05,22.684,22.8,22.64,22.764,23884,0
2016-01-06,22.676,22.676,22.425,22.425,7804,0
2016-01-07,22.109,22.292,21.973,22.008,11284,0
2016-01-08,22.086,22.086,21.804,21.804,2680,0
2016-01-11,21.708,21.708,21.708,21.708,1840,0
2016-01-12,21.93,21.949,21.668,21.668,3448,0
2016-01-13,21.79,21.835,21.41,21.41,12672,0
2016-01-14,21.377,21.696,21.306,21.618,29256,0
2016-01-15,21.215,21.215,20.976,21.119,18024,0
2016-01-19,21.379,21.379,21.022,21.176,16976,0
2016-01-20,20.618,21.076,20.58,21.076,11344,0
2016-01-21,20.913,21.235,20.913,21.077,10028,0
2016-01-22,21.386,21.425,21.37,21.425,2388,0
2016-01-25,21.35,21.35,21.35,21.35,5080,0
2016-01-26,21.38,21.38,21.38,21.38,708,0
2016-01-27,21.369,21.502,21.194,21.194,8512,0
2016-01-28,21.372,21.372,21.366,21.366,5632,0
2016-01-29,21.387,21.699,21.387,21.699,4064,0
2016-02-01,21.7,21.944,21.693,21.944,6524,0
2016-02-02,21.7,21.7,21.348,21.432,16180,0
2016-02-03,21.516,21.546,21.19,21.234,31540,0
2016-02-04,21.588,21.643,21.52,21.61,11204,0
2016-02-05,21.47,21.47,21.147,21.15,7156,0
2016-02-08,20.78,20.78,20.592,20.592,5928,0
2016-02-09,20.584,20.893,20.584,20.893,5344,0
2016-02-10,20.966,21.034,20.851,20.851,6592,0
2016-02-11,20.568,20.664,20.433,20.664,13508,0
2016-02-12,20.751,20.962,20.751,20.962,52328,0
2016-02-16,21.245,21.362,21.149,21.276,31612,0
2016-02-17,21.471,21.703,21.471,21.686,13424,0
2016-02-18,21.797,21.797,21.618,21.618,4960,0
2016-02-19,21.422,21.628,21.422,21.628,4116,0
2016-02-22,21.953,21.953,21.92,21.935,3660,0
2016-02-23,21.908,21.908,21.642,21.642,21636,0
2016-02-24,21.481,21.632,21.34,21.632,10852,0
2016-02-25,21.763,21.99,21.763,21.99,8216,0
2016-02-26,22.036,22.036,22.036,22.036,1572,0
2016-02-29,21.952,22.051,21.952,22.051,3096,0
2016-03-01,22.13,22.286,22.096,22.286,4944,0
2016-03-02,22.343,22.37,22.343,22.37,1656,0
2016-03-03,22.348,22.495,22.348,22.495,5800,0
2016-03-04,22.563,22.688,22.563,22.616,18692,0
2016-03-07,22.572,22.72,22.572,22.72,3024,0
2016-03-08,22.49,22.49,22.413,22.416,25900,0
2016-03-09,22.432,22.492,22.432,22.478,11936,0
2016-03-10,22.616,22.616,22.319,22.348,43812,0
2016-03-11,22.758,22.906,22.758,22.906,9048,0
2016-03-14,22.807,22.915,22.807,22.867,2776,0
2016-03-15,22.732,22.78,22.715,22.776,21504,0
2016-03-16,22.719,22.954,22.719,22.954,12636,0
2016-03-17,22.869,23.166,22.862,23.13,9364,0
2016-03-18,23.242,23.242,23.139,23.236,6920,0
2016-03-21,23.101,23.234,23.101,23.222,13364,0
2016-03-22,23.139,23.276,23.139,23.258,4024,0
2016-03-23,23.114,23.168,23.113,23.113,4080,0
2016-03-24,22.945,22.992,22.918,22.992,9628,0
2016-03-28,23.08,23.08,23.069,23.069,1564,0
2016-03-29,23.071,23.312,23.066,23.312,8844,0
2016-03-30,23.421,23.484,23.353,23.353,5456,0
2016-03-31,23.377,23.384,23.377,23.384,2528,0
2016-04-01,23.159,23.446,23.159,23.444,13420,0
2016-04-04,23.528,23.528,23.412,23.412,5824,0
2016-04-05,23.228,23.228,23.134,23.178,3764,0
2016-04-06,23.251,23.365,23.183,23.35,14336,0
2016-04-07,23.274,23.274,23.159,23.159,6900,0
2016-04-08,23.331,23.346,23.226,23.226,6356,0
2016-04-11,23.224,23.224,23.224,23.224,3448,0
2016-04-12,23.265,23.329,23.265,23.329,4796,0
2016-04-13,23.523,23.582,23.521,23.582,7720,0
2016-04-14,23.664,23.664,23.664,23.664,716,0
2016-04-15,23.627,23.654,23.586,23.642,42156,0
2016-04-18,23.73,23.773,23.73,23.773,1548,0
2016-04-19,23.85,23.858,23.839,23.839,2800,0
2016-04-20,23.87,23.95,23.87,23.892,13848,0
2016-04-21,23.822,23.863,23.738,23.738,13164,0
2016-04-22,23.768,23.794,23.666,23.794,26340,0
2016-04-25,23.751,23.751,23.61,23.665,16216,0
2016-04-26,23.764,23.764,23.758,23.758,6596,0
2016-04-27,23.738,23.84,23.738,23.836,4812,0
2016-04-28,23.96,23.96,23.785,23.785,9880,0
2016-04-29,23.525,23.525,23.329,23.329,11492,0
2016-05-02,23.514,23.64,23.514,23.64,18500,0
2016-05-03,23.472,23.472,23.358,23.438,15816,0
2016-05-04,23.304,23.338,23.304,23.328,30456,0
2016-05-05,23.312,23.382,23.312,23.382,2944,0
2016-05-06,23.26,23.384,23.249,23.372,19456,0
2016-05-09,23.518,23.518,23.314,23.401,14228,0
2016-05-10,23.574,23.697,23.559,23.697,4956,0
2016-05-11,23.644,23.698,23.491,23.491,8172,0
2016-05-12,23.547,23.547,23.38,23.53,7372,0
2016-05-13,23.491,23.501,23.365,23.365,7024,0
2016-05-16,23.35,23.56,23.336,23.512,73392,0
2016-05-17,23.462,23.462,23.239,23.239,48380,0
2016-05-18,23.43,23.43,23.19,23.19,7076,0
2016-05-19,23.05,23.232,23.05,23.232,19464,0
2016-05-20,23.428,23.435,23.309,23.331,11864,0
2016-05-23,23.412,23.412,23.322,23.356,4932,0
2016-05-24,23.498,23.678,23.474,23.655,93764,0
2016-05-25,23.797,23.819,23.778,23.819,8936,0
2016-05-26,23.786,23.797,23.756,23.795,13640,0
2016-05-27,23.87,23.899,23.865,23.887,10532,0
2016-05-31,23.957,23.974,23.827,23.827,14892,0
2016-06-01,23.79,23.953,23.79,23.941,45816,0
2016-06-02,23.982,23.992,23.982,23.992,2048,0
2016-06-03,24.001,24.001,23.797,23.882,57592,0
2016-06-06,24.044,24.079,24.025,24.079,4728,0
2016-06-07,24.13,24.13,24.103,24.103,14624,0
2016-06-08,24.133,24.181,24.133,24.164,11116,0
2016-06-09,24.137,24.164,24.052,24.164,9184,0
2016-06-10,23.95,23.95,23.853,23.865,8464,0
2016-06-13,23.89,23.89,23.72,23.72,6768,0
2016-06-14,23.712,23.732,23.569,23.681,12768,0
2016-06-15,23.742,23.764,23.742,23.742,6880,0
2016-06-16,23.416,23.637,23.414,23.635,13620,0
2016-06-17,23.75,24.036,23.57,23.676,29708,0
2016-06-20,23.904,23.953,23.804,23.804,7424,0
2016-06-21,23.88,23.88,23.791,23.823,7864,0
2016-06-22,23.909,23.909,23.795,23.795,7676,0
2016-06-23,24.046,24.048,23.945,24.048,12044,0
2016-06-24,23.272,23.628,23.271,23.302,27236,0
2016-06-27,22.807,22.814,22.696,22.814,8632,0
2016-06-28,23.077,23.199,23.045,23.198,37520,0
2016-06-29,23.448,23.553,23.448,23.553,4112,0
2016-06-30,23.654,23.904,23.618,23.904,52088,0
2016-07-01,23.999,24.007,23.96,23.995,63696,0
2016-07-05,23.79,23.79,23.766,23.766,56580,0
2016-07-06,23.725,23.944,23.682,23.924,32840,0
2016-07-07,24.036,24.085,23.868,23.87,35504,0
2016-07-08,24.156,24.354,24.156,24.341,12116,0
2016-07-11,24.424,24.459,24.353,24.459,17928,0
2016-07-12,24.586,24.604,24.579,24.591,10100,0
2016-07-13,24.596,24.64,24.542,24.621,14560,0
2016-07-14,24.796,24.796,24.694,24.736,31772,0
2016-07-15,24.856,24.856,24.599,24.704,20180,0
2016-07-18,24.732,24.741,24.732,24.734,7912,0
2016-07-19,24.665,24.682,24.66,24.677,20692,0
2016-07-20,24.856,24.856,24.856,24.856,2224,0
2016-07-21,24.831,24.838,24.702,24.702,12220,0
2016-07-22,24.796,24.796,24.796,24.796,2264,0
2016-07-25,24.875,24.875,24.692,24.751,15948,0
2016-07-26,24.784,24.784,24.709,24.774,10648,0
2016-07-27,24.788,24.788,24.709,24.788,6636,0
2016-07-28,24.707,24.766,24.684,24.766,10508,0
2016-07-29,24.796,24.878,24.759,24.846,3664,0
2016-08-01,24.875,24.9,24.764,24.801,8868,0
2016-08-02,24.756,24.756,24.586,24.684,7564,0
2016-08-03,24.684,24.741,24.677,24.717,21828,0
2016-08-04,24.739,24.788,24.739,24.788,2444,0
2016-08-05,24.925,24.938,24.9,24.935,6224,0
2016-08-08,25.058,25.058,24.958,24.958,2540,0
2016-08-09,24.972,24.972,24.972,24.972,1584,0
2016-08-10,24.925,24.982,24.88,24.93,51088,0
2016-08-11,25.042,25.05,24.95,25.05,97936,0
2016-08-12,25.048,25.048,24.96,24.982,46116,0
2016-08-15,25.112,25.145,25.07,25.07,29600,0
2016-08-16,25.015,25.022,24.94,24.94,5520,0
2016-08-17,24.828,24.948,24.828,24.912,23040,0
2016-08-18,24.99,25.01,24.99,25.01,2380,0
2016-08-19,25.025,25.025,24.925,25.002,14992,0
2016-08-22,25.02,25.022,24.912,24.995,15448,0
2016-08-23,25.23,25.23,25.062,25.068,6320,0
2016-08-24,24.98,25.015,24.851,24.888,60264,0
2016-08-25,24.978,24.978,24.97,24.97,2380,0
2016-08-26,25,25.025,24.759,24.759,6024,0
2016-08-29,24.995,25.02,24.982,24.992,10456,0
2016-08-30,25.015,25.015,24.91,24.915,2800,0
2016-08-31,24.846,24.942,24.798,24.866,17104,0
2016-09-01,24.96,24.96,24.724,24.836,34212,0
2016-09-02,25.065,25.092,24.958,25.002,6644,0
2016-09-06,24.965,25.042,24.942,25.042,4492,0
2016-09-07,25.032,25.11,25.032,25.05,6456,0
2016-09-08,24.995,25.098,24.995,25.032,10828,0
2016-09-09,24.798,24.798,24.439,24.439,15328,0
2016-09-12,24.356,24.794,24.356,24.779,24988,0
2016-09-13,24.484,24.484,24.344,24.397,9092,0
2016-09-14,24.491,24.491,24.364,24.383,7528,0
2016-09-15,24.422,24.675,24.422,24.675,13744,0
2016-09-16,24.542,24.564,24.437,24.518,21424,0
2016-09-19,24.749,24.749,24.512,24.536,12284,0
2016-09-20,24.638,24.638,24.569,24.591,10452,0
2016-09-21,24.724,24.766,24.611,24.766,12512,0
2016-09-22,25.048,25.048,24.952,25.01,9548,0
2016-09-23,24.93,24.932,24.895,24.895,10048,0
2016-09-26,24.719,24.729,24.689,24.689,6528,0
2016-09-27,24.645,24.841,24.645,24.808,13264,0
2016-09-28,24.719,24.912,24.719,24.9,7828,0
2016-09-29,24.918,24.932,24.697,24.774,9652,0
2016-09-30,24.905,25.002,24.841,25.002,11572,0
2016-10-03,24.853,24.853,24.796,24.841,9624,0
2016-10-04,24.677,24.677,24.645,24.645,3940,0
2016-10-05,24.853,24.878,24.846,24.846,15256,0
2016-10-06,24.776,24.851,24.776,24.848,5004,0
2016-10-07,24.769,24.769,24.734,24.766,10140,0
2016-10-10,24.91,24.91,24.882,24.902,11224,0
2016-10-11,24.798,24.798,24.498,24.586,101692,0
2016-10-12,24.599,24.599,24.576,24.599,7888,0
2016-10-13,24.427,24.518,24.3,24.438,14820,0
2016-10-14,24.662,24.662,24.521,24.54,6880,0
2016-10-17,24.503,24.536,24.442,24.478,10456,0
2016-10-18,24.675,24.675,24.535,24.589,193220,0
2016-10-19,24.667,24.677,24.618,24.677,2816,0
2016-10-20,24.542,24.645,24.499,24.645,4072,0
2016-10-21,24.52,24.604,24.52,24.557,7000,0
2016-10-24,24.722,24.739,24.704,24.704,11108,0
2016-10-25,24.621,24.677,24.621,24.662,38520,0
2016-10-26,24.518,24.518,24.514,24.514,3536,0
2016-10-27,24.734,24.734,24.466,24.493,8164,0
2016-10-28,24.606,24.606,24.369,24.442,6096,0
2016-10-31,24.481,24.491,24.429,24.429,21472,0
2016-11-01,24.462,24.462,24.15,24.246,16408,0
2016-11-02,24.154,24.242,24.104,24.142,30432,0
2016-11-03,24.172,24.172,23.948,23.948,13132,0
2016-11-04,23.914,24.148,23.914,24.018,16224,0
2016-11-07,24.449,24.476,24.313,24.476,8028,0
2016-11-08,24.468,24.608,24.462,24.608,22060,0
2016-11-09,24.569,24.814,24.569,24.814,8148,0
2016-11-10,24.861,24.985,24.861,24.985,6004,0
2016-11-11,24.98,24.98,24.828,24.945,10700,0
2016-11-14,25.01,25.01,24.938,24.938,56460,0
2016-11-15,25.128,25.172,25.012,25.148,84320,0
2016-11-16,25.198,25.198,25.058,25.11,22776,0
2016-11-17,25.252,25.255,25.185,25.252,39424,0
2016-11-18,25.23,25.23,25.19,25.21,2988,0
2016-11-21,25.232,25.378,25.232,25.378,18360,0
2016-11-22,25.475,25.475,25.342,25.372,40812,0
2016-11-23,25.392,25.468,25.392,25.43,7804,0
2016-11-25,25.518,25.518,25.518,25.518,996,0
2016-11-28,25.568,25.582,25.435,25.435,22248,0
2016-11-29,25.422,25.505,25.422,25.475,21584,0
2016-11-30,25.712,25.712,25.51,25.51,20132,0
2016-12-01,25.428,25.47,25.272,25.28,17200,0
2016-12-02,25.26,25.398,25.26,25.308,7816,0
2016-12-05,25.47,25.54,25.382,25.472,47404,0
2016-12-06,25.432,25.588,25.408,25.578,80624,0
2016-12-07,25.692,25.812,25.54,25.805,23368,0
2016-12-08,25.962,26.038,25.958,26.005,24132,0
2016-12-09,26.108,26.142,26.025,26.142,20972,0
2016-12-12,26.228,26.228,25.978,26.005,30368,0
2016-12-13,26.17,26.302,26.152,26.258,23788,0
2016-12-14,26.295,26.295,25.995,26.11,23528,0
2016-12-15,25.995,26.19,25.912,26.118,46292,0
2016-12-16,26.325,26.325,26.06,26.12,59068,0
2016-12-19,26.14,26.178,26.072,26.098,23824,0
2016-12-20,26.278,26.278,26.158,26.242,55644,0
2016-12-21,26.15,26.245,26.15,26.19,12444,0
2016-12-22,26.125,26.138,26.018,26.018,12708,0
2016-12-23,26.16,26.162,26.122,26.142,11704,0
2016-12-27,26.295,26.295,26.22,26.248,20480,0
2016-12-28,26.215,26.215,26.01,26.045,27464,0
2016-12-29,26.068,26.068,25.975,26.005,18028,0
2016-12-30,25.975,25.975,25.862,25.942,42800,0
2017-01-03,26.232,26.232,25.912,26.018,24656,0
2017-01-04,26.278,26.32,26.188,26.315,10812,0
2017-01-05,26.372,26.372,26.172,26.172,11596,0
2017-01-06,26.398,26.41,26.24,26.39,34700,0
2017-01-09,26.438,26.438,26.252,26.285,29012,0
2017-01-10,26.212,26.372,26.212,26.348,18192,0
2017-01-11,26.375,26.375,26.21,26.288,7128,0
2017-01-12,26.15,26.3,26.078,26.3,45620,0
2017-01-13,26.278,26.41,26.278,26.375,5780,0
2017-01-17,26.215,26.318,26.202,26.272,56976,0
2017-01-18,26.265,26.29,26.228,26.228,18428,0
2017-01-19,26.32,26.34,26.192,26.192,12680,0
2017-01-20,26.4,26.4,26.232,26.32,42004,0
2017-01-23,26.285,26.285,26.14,26.202,20648,0
2017-01-24,26.318,26.44,26.302,26.425,15180,0
2017-01-25,26.588,26.65,26.56,26.65,26168,0
2017-01-26,26.635,26.635,26.582,26.625,10412,0
2017-01-27,26.675,26.675,26.54,26.585,20492,0
2017-01-30,26.6,26.6,26.278,26.422,14132,0
2017-01-31,26.405,26.425,26.265,26.425,39824,0
2017-02-01,26.422,26.5,26.348,26.382,44112,0
2017-02-02,26.425,26.425,26.33,26.33,11456,0
2017-02-03,26.402,26.635,26.402,26.58,32760,0
2017-02-06,26.492,26.59,26.492,26.552,16000,0
2017-02-07,26.67,26.67,26.545,26.595,23156,0
2017-02-08,26.532,26.595,26.5,26.595,12396,0
2017-02-09,26.722,26.82,26.65,26.798,27576,0
2017-02-10,26.86,26.902,26.78,26.852,109760,0
2017-02-13,26.938,27.028,26.918,26.97,68292,0
2017-02-14,27.05,27.092,26.94,27.092,4524,0
2017-02-15,27.17,27.25,27.17,27.25,5264,0
2017-02-16,27.165,27.235,27.095,27.19,101016,0
2017-02-17,27.058,27.2,27.058,27.182,31844,0
2017-02-21,27.195,27.445,27.195,27.385,26788,0
2017-02-22,27.478,27.478,27.352,27.352,15340,0
2017-02-23,27.378,27.445,27.31,27.372,15364,0
2017-02-24,27.348,27.418,27.345,27.418,11648,0
2017-02-27,27.382,27.502,27.382,27.465,5952,0
2017-02-28,27.4,27.485,27.368,27.378,15716,0
2017-03-01,27.678,27.83,27.678,27.812,18592,0
2017-03-02,27.775,27.775,27.575,27.602,10232,0
2017-03-03,27.575,27.618,27.558,27.558,3328,0
2017-03-06,27.482,27.522,27.452,27.515,11112,0
2017-03-07,27.472,27.535,27.428,27.428,9092,0
2017-03-08,27.515,27.515,27.428,27.465,13516,0
2017-03-09,27.37,27.448,27.335,27.372,11108,0
2017-03-10,27.555,27.555,27.42,27.462,5936,0
2017-03-13,27.52,27.525,27.47,27.502,6868,0
2017-03-14,27.382,27.425,27.348,27.392,9808,0
2017-03-15,27.545,27.555,27.422,27.532,9536,0
2017-03-16,27.698,27.698,27.542,27.598,5892,0
2017-03-17,27.575,27.63,27.575,27.605,4376,0
2017-03-20,27.705,27.705,27.475,27.528,9816,0
2017-03-21,27.475,27.475,27.18,27.18,18760,0
2017-03-22,27.058,27.202,27.042,27.185,5244,0
2017-03-23,27.28,27.342,27.14,27.198,12844,0
2017-03-24,27.325,27.325,27.138,27.138,8996,0
2017-03-27,27.13,27.13,26.945,27.092,20088,0
2017-03-28,27.105,27.395,27.105,27.395,9256,0
2017-03-29,27.335,27.395,27.335,27.392,11644,0
2017-03-30,27.502,27.502,27.458,27.478,5036,0
2017-03-31,27.46,27.488,27.44,27.475,6612,0
2017-04-03,27.57,27.57,27.245,27.398,13600,0
2017-04-04,27.362,27.428,27.308,27.428,19368,0
2017-04-05,27.562,27.562,27.402,27.402,13788,0
2017-04-06,27.32,27.412,27.308,27.398,16796,0
2017-04-07,27.29,27.418,27.29,27.33,7312,0
2017-04-10,27.312,27.46,27.312,27.38,11816,0
2017-04-11,27.405,27.405,27.135,27.255,12628,0
2017-04-12,27.31,27.31,27.215,27.232,11912,0
2017-04-13,27.218,27.22,27.108,27.108,4488,0
2017-04-17,27.19,27.228,27.135,27.225,13016,0
2017-04-18,27.218,27.218,27.108,27.17,15796,0
2017-04-19,27.288,27.288,27.198,27.198,5824,0
2017-04-20,27.308,27.368,27.308,27.368,16276,0
2017-04-21,27.408,27.408,27.302,27.345,12024,0
2017-04-24,27.592,27.595,27.592,27.595,2908,0
2017-04-25,27.735,27.795,27.735,27.755,18868,0
2017-04-26,27.9,27.9,27.75,27.782,25204,0
2017-04-27,27.698,27.818,27.698,27.808,18696,0
2017-04-28,27.865,27.865,27.618,27.69,20316,0
2017-05-01,27.698,27.818,27.698,27.818,31220,0
2017-05-02,27.772,27.798,27.69,27.778,45444,0
2017-05-03,27.772,27.772,27.68,27.692,38444,0
2017-05-04,27.905,27.905,27.695,27.712,26176,0
2017-05-05,27.7,27.835,27.7,27.83,13704,0
2017-05-08,27.878,27.885,27.82,27.875,10740,0
2017-05-09,27.935,27.935,27.81,27.81,8240,0
2017-05-10,27.825,27.905,27.825,27.882,11908,0
2017-05-11,27.972,27.972,27.732,27.848,19288,0
2017-05-12,27.732,27.822,27.71,27.822,42012,0
2017-05-15,27.862,27.952,27.862,27.932,11024,0
2017-05-16,28.08,28.08,27.895,27.895,2676,0
2017-05-17,27.71,27.715,27.505,27.505,44844,0
2017-05-18,27.488,27.625,27.475,27.578,23620,0
2017-05-19,27.68,27.78,27.68,27.78,11364,0
2017-05-22,27.755,27.87,27.755,27.868,10808,0
2017-05-23,27.942,27.942,27.88,27.885,13372,0
2017-05-24,27.98,28.022,27.892,28.022,22228,0
2017-05-25,28.088,28.122,27.98,28.08,44532,0
2017-05-26,28.092,28.14,28.082,28.135,6576,0
2017-05-30,28.055,28.07,28.052,28.07,8888,0
2017-05-31,28.03,28.058,27.98,28.058,7852,0
2017-06-01,28.17,28.282,28.11,28.248,11080,0
2017-06-02,28.278,28.42,28.278,28.42,9584,0
2017-06-05,28.51,28.51,28.335,28.422,15044,0
2017-06-06,28.41,28.41,28.292,28.3,16028,0
2017-06-07,28.31,28.31,28.232,28.308,2612,0
2017-06-08,28.292,28.435,28.292,28.368,25292,0
2017-06-09,28.458,28.458,28.282,28.34,6316,0
2017-06-12,28.228,28.27,28.22,28.255,15956,0
2017-06-13,28.395,28.462,28.308,28.345,17596,0
2017-06-14,28.458,28.458,28.325,28.382,13728,0
2017-06-15,28.208,28.405,28.182,28.405,368604,0
2017-06-16,28.35,28.35,28.238,28.27,11648,0
2017-06-19,28.49,28.595,28.468,28.528,11440,0
2017-06-20,28.505,28.53,28.29,28.29,20332,0
2017-06-21,28.492,28.492,28.252,28.252,131536,0
2017-06-22,28.43,28.475,28.315,28.348,13316,0
2017-06-23,28.375,28.478,28.35,28.475,26600,0
2017-06-26,28.402,28.508,28.402,28.49,34524,0
2017-06-27,28.402,28.402,28.19,28.19,144748,0
2017-06-28,28.175,28.512,28.175,28.425,10008,0
2017-06-29,28.268,28.282,28.085,28.282,7328,0
2017-06-30,28.382,28.382,28.235,28.322,17624,0
2017-07-03,28.468,28.468,28.36,28.36,7572,0
2017-07-05,28.452,28.452,28.298,28.44,13772,0
2017-07-06,28.232,28.278,28.07,28.07,32484,0
2017-07-07,28.232,28.345,28.21,28.25,8588,0
2017-07-10,28.352,28.385,28.26,28.325,18696,0
2017-07-11,28.345,28.345,28.15,28.31,32840,0
2017-07-12,28.548,28.548,28.488,28.538,10372,0
2017-07-13,28.525,28.595,28.475,28.475,6964,0
2017-07-14,28.625,28.688,28.54,28.68,9216,0
2017-07-17,28.63,28.732,28.63,28.688,7716,0
2017-07-18,28.682,28.732,28.608,28.69,32884,0
2017-07-19,28.82,28.868,28.78,28.868,16280,0
2017-07-20,28.88,28.88,28.79,28.842,6564,0
2017-07-21,28.84,28.87,28.84,28.84,6212,0
2017-07-24,28.838,28.838,28.748,28.815,4276,0
2017-07-25,28.858,28.988,28.858,28.938,18924,0
2017-07-26,28.985,28.985,28.875,28.985,11080,0
2017-07-27,29.02,29.02,28.652,28.832,24440,0
2017-07-28,28.89,28.89,28.755,28.792,6988,0
2017-07-31,28.84,28.862,28.822,28.842,12144,0
2017-08-01,28.955,28.955,28.815,28.935,85404,0
2017-08-02,28.968,28.968,28.75,28.868,14396,0
2017-08-03,28.918,28.918,28.792,28.855,8568,0
2017-08-04,28.89,28.925,28.89,28.925,5400,0
2017-08-07,28.955,28.955,28.832,28.95,14912,0
2017-08-08,28.835,29.1,28.76,28.77,36520,0
2017-08-09,28.705,28.882,28.635,28.8,14176,0
2017-08-10,28.635,28.635,28.47,28.47,10052,0
2017-08-11,28.478,28.518,28.478,28.478,8632,0
2017-08-14,28.715,28.848,28.715,28.848,13428,0
2017-08-15,28.802,28.805,28.748,28.748,3016,0
2017-08-16,28.995,28.995,28.748,28.755,16560,0
2017-08-17,28.925,28.925,28.47,28.488,4996,0
2017-08-18,28.545,28.545,28.248,28.312,12816,0
2017-08-21,28.282,28.388,28.282,28.335,11524,0
2017-08-22,28.492,28.622,28.492,28.608,14460,0
2017-08-23,28.548,28.558,28.548,28.55,4928,0
2017-08-24,28.535,28.56,28.485,28.485,18644,0
2017-08-25,28.585,28.608,28.538,28.542,6220,0
2017-08-28,28.575,28.575,28.505,28.528,10048,0
2017-08-29,28.42,28.568,28.42,28.568,34332,0
2017-08-30,28.56,28.722,28.56,28.71,9432,0
2017-08-31,28.85,28.898,28.802,28.882,7052,0
2017-09-01,28.955,28.995,28.915,28.97,13944,0
2017-09-05,28.9,28.9,28.675,28.675,10264,0
2017-09-06,28.872,28.882,28.75,28.82,32976,0
2017-09-07,28.905,28.905,28.752,28.782,12136,0
2017-09-08,28.9,28.9,28.792,28.842,3716,0
2017-09-11,28.922,29.13,28.922,29.122,18480,0
2017-09-12,29.135,29.222,29.135,29.16,53676,0
2017-09-13,29.185,29.19,29.162,29.19,67228,0
2017-09-14,29.312,29.312,29.168,29.188,9820,0
2017-09-15,29.208,29.278,29.2,29.2,4868,0
2017-09-18,29.348,29.445,29.282,29.338,14312,0
2017-09-19,29.42,29.42,29.31,29.345,7424,0
2017-09-20,29.595,29.595,29.266,29.266,7616,0
2017-09-21,29.252,29.318,29.246,29.292,41440,0
2017-09-22,29.222,29.305,29.222,29.262,26516,0
2017-09-25,29.228,29.29,29.158,29.202,15980,0
2017-09-26,29.308,29.308,29.21,29.21,9428,0
2017-09-27,29.328,29.362,29.236,29.362,12340,0
2017-09-28,29.344,29.368,29.342,29.348,8804,0
2017-09-29,29.451,29.519,29.451,29.49,18656,0
2017-10-02,29.606,29.607,29.532,29.532,43292,0
2017-10-03,29.545,29.658,29.545,29.655,28072,0
2017-10-04,29.842,29.842,29.632,29.705,30396,0
2017-10-05,29.882,29.882,29.728,29.873,15052,0
2017-10-06,29.77,29.915,29.77,29.845,13860,0
2017-10-09,29.9,29.9,29.848,29.854,4992,0
2017-10-10,29.885,29.885,29.842,29.86,4184,0
2017-10-11,29.8,29.925,29.8,29.892,4512,0
2017-10-12,29.862,29.958,29.862,29.902,6820,0
2017-10-13,29.942,30.065,29.935,29.937,30552,0
2017-10-16,30.01,30.01,29.94,29.96,8800,0
2017-10-17,29.95,30.05,29.92,29.92,21400,0
2017-10-18,30.13,30.13,29.99,30.01,49200,0
2017-10-19,29.99,30,29.85,30,24300,0
2017-10-20,30.1,30.22,30.09,30.15,164800,0
2017-10-23,30.28,30.28,30.04,30.045,65500,0
2017-10-24,30.2,30.2,30.07,30.09,85500,0
2017-10-25,30.1,30.1,29.8,29.955,92500,0
2017-10-26,30.08,30.08,29.95,30,104116,0
2017-10-27,30.059,30.24,30.059,30.22,178269,0
2017-10-30,30.23,30.23,30.089,30.15,124042,0
2017-10-31,30.28,30.28,30.1358,30.165,211502,0
2017-11-01,30.84,30.84,30.17,30.209,291002,0
2017-11-02,30.27,30.27,30.0932,30.22,208637,0
2017-11-03,30.32,30.32,30.1851,30.3,321002,0
2017-11-06,30.26,30.38,30.26,30.36,162179,0
2017-11-07,30.45,30.45,30.2723,30.33,224241,0
2017-11-08,30.32,30.4,30.2866,30.38,232838,0
2017-11-09,30.33,30.33,30.075,30.27,301162,0
2017-11-10,30.23,30.28,30.1899,30.26,213273,0
