Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.634,12.746,12.634,12.746,17646,0
2005-02-28,12.733,12.733,12.674,12.674,20364,0
2005-03-01,12.696,12.749,12.696,12.737,12204,0
2005-03-02,12.67,12.783,12.67,12.743,10170,0
2005-03-03,12.755,12.768,12.688,12.746,26460,0
2005-03-04,12.793,12.888,12.593,12.888,47502,0
2005-03-07,12.867,12.914,12.867,12.892,16974,0
2005-03-08,12.895,12.895,12.815,12.815,7452,0
2005-03-09,12.82,12.821,12.74,12.74,6096,0
2005-03-10,12.75,12.75,12.68,12.742,17646,0
2005-03-11,12.734,12.734,12.634,12.634,12204,0
2005-03-14,12.66,12.687,12.66,12.671,6792,0
2005-03-15,12.75,12.753,12.643,12.643,16974,0
2005-03-16,12.618,12.618,12.507,12.54,56982,0
2005-03-17,12.512,12.582,12.505,12.559,15606,0
2005-03-18,12.519,12.519,12.42,12.469,1096548,0
2005-03-21,12.475,12.475,12.384,12.438,54966,0
2005-03-22,12.448,12.478,12.33,12.33,122814,0
2005-03-23,12.282,12.351,12.281,12.318,86178,0
2005-03-24,12.35,12.386,12.32,12.32,244266,0
2005-03-28,12.32,12.582,12.32,12.582,236832,0
2005-03-29,12.612,12.612,12.237,12.237,105192,0
2005-03-30,12.305,12.366,12.289,12.364,67170,0
2005-03-31,12.399,12.435,12.388,12.426,94998,0
2005-04-01,12.503,12.503,12.286,12.312,6792,0
2005-04-04,12.353,12.372,12.267,12.372,63780,0
2005-04-05,12.435,12.445,12.396,12.423,33930,0
2005-04-06,12.459,12.499,12.435,12.454,37332,0
2005-04-07,12.431,12.507,12.431,12.507,126888,0
2005-04-08,12.504,12.504,12.476,12.487,3378,0
2005-04-11,12.437,12.437,12.407,12.414,16284,0
2005-04-12,12.391,12.391,12.332,12.364,6096,0
2005-04-13,12.482,12.482,12.336,12.336,9516,0
2005-04-14,12.366,12.366,12.234,12.247,84822,0
2005-04-15,12.183,12.216,12.036,12.036,111960,0
2005-04-18,12.055,12.082,12.014,12.067,40032,0
2005-04-19,12.14,12.165,12.105,12.165,35280,0
2005-04-20,12.121,12.143,11.981,11.986,280938,0
2005-04-21,12.087,12.192,12.06,12.189,83466,0
2005-04-22,12.171,12.183,12.065,12.065,11544,0
2005-04-25,12.052,12.233,12.052,12.233,118740,0
2005-04-26,12.188,12.247,12.155,12.155,179130,0
2005-04-27,12.082,12.173,12.043,12.17,189324,0
2005-04-28,12.098,12.148,12.092,12.118,19002,0
2005-04-29,12.121,12.121,12.003,12.098,73968,0
2005-05-02,12.223,12.252,12.183,12.252,31890,0
2005-05-03,12.244,12.278,12.207,12.207,77334,0
2005-05-04,12.276,12.322,12.257,12.322,13578,0
2005-05-05,12.388,12.403,12.313,12.322,94998,0
2005-05-06,12.382,12.411,12.341,12.36,50892,0
2005-05-09,12.335,12.413,12.335,12.406,43434,0
2005-05-10,12.326,12.342,12.31,12.342,35280,0
2005-05-11,12.319,12.335,12.252,12.335,56322,0
2005-05-12,12.351,12.351,12.233,12.233,19002,0
2005-05-13,12.182,12.248,12.096,12.16,82770,0
2005-05-16,12.198,12.276,12.198,12.276,45450,0
2005-05-17,12.229,12.252,12.229,12.234,27144,0
2005-05-18,12.428,12.497,12.428,12.473,59700,0
2005-05-19,12.479,12.538,12.479,12.534,46134,0
2005-05-20,12.528,12.531,12.499,12.512,21708,0
2005-05-23,12.525,12.618,12.525,12.571,111960,0
2005-05-24,12.556,12.578,12.545,12.578,29874,0
2005-05-25,12.533,12.534,12.505,12.534,15606,0
2005-05-26,12.593,12.615,12.582,12.615,23070,0
2005-05-27,12.6,12.628,12.6,12.628,31230,0
2005-05-31,12.624,12.628,12.56,12.56,19680,0
2005-06-01,12.538,12.684,12.538,12.621,46134,0
2005-06-02,12.616,12.68,12.616,12.68,19680,0
2005-06-03,12.672,12.684,12.588,12.588,44094,0
2005-06-06,12.599,12.628,12.567,12.627,25092,0
2005-06-07,12.711,12.734,12.637,12.637,19680,0
2005-06-08,12.654,12.656,12.637,12.656,22386,0
2005-06-09,12.632,12.649,12.616,12.649,4068,0
2005-06-10,12.653,12.653,12.616,12.616,81414,0
2005-06-13,12.647,12.674,12.638,12.638,4740,0
2005-06-14,12.644,12.714,12.644,12.688,61740,0
2005-06-15,12.717,12.717,12.646,12.694,49530,0
2005-06-16,12.742,12.78,12.737,12.778,54270,0
2005-06-17,12.772,12.784,12.747,12.783,10842,0
2005-06-20,12.733,12.796,12.733,12.755,27822,0
2005-06-21,12.762,12.783,12.734,12.756,56982,0
2005-06-22,12.799,12.799,12.731,12.767,25794,0
2005-06-23,12.74,12.74,12.628,12.628,13578,0
2005-06-24,12.627,12.627,12.542,12.547,19680,0
2005-06-27,12.512,12.547,12.505,12.538,16974,0
2005-06-28,12.582,12.649,12.582,12.644,14238,0
2005-06-29,12.674,12.674,12.63,12.63,12888,0
2005-06-30,12.654,12.67,12.637,12.637,3378,0
2005-07-01,12.588,12.606,12.578,12.578,9516,0
2005-07-05,12.571,12.725,12.571,12.725,8160,0
2005-07-06,12.697,12.715,12.65,12.65,6096,0
2005-07-07,12.528,12.649,12.527,12.649,33246,0
2005-07-08,12.674,12.821,12.674,12.811,23742,0
2005-07-11,12.845,12.907,12.845,12.897,31890,0
2005-07-12,12.912,12.958,12.87,12.949,33246,0
2005-07-13,12.918,12.932,12.918,12.932,8814,0
2005-07-14,12.969,12.969,12.93,12.948,6096,0
2005-07-15,12.921,12.97,12.92,12.952,10842,0
2005-07-18,12.917,12.936,12.912,12.936,4740,0
2005-07-19,12.918,12.986,12.918,12.986,29172,0
2005-07-20,12.944,13.037,12.944,13.037,7452,0
2005-07-21,12.949,13.042,12.949,12.989,3378,0
2005-07-22,13.026,13.028,12.99,13.028,4068,0
2005-07-25,13.078,13.078,12.992,12.992,4740,0
2005-07-26,13.001,13.028,13.001,13.028,15606,0
2005-07-27,13.039,13.07,13.016,13.068,26460,0
2005-07-28,13.094,13.17,13.086,13.167,10170,0
2005-07-29,13.151,13.151,13.094,13.116,8160,0
2005-08-01,13.116,13.144,13.101,13.114,10842,0
2005-08-02,13.146,13.184,13.146,13.176,31890,0
2005-08-03,13.18,13.213,13.175,13.187,40734,0
2005-08-04,13.131,13.131,13.096,13.104,6096,0
2005-08-05,13.057,13.057,12.989,13.038,18318,0
2005-08-08,12.979,12.995,12.969,12.969,9516,0
2005-08-09,12.998,12.998,12.984,12.984,6096,0
2005-08-10,13.066,13.126,12.989,12.989,27144,0
2005-08-11,12.88,13.08,12.88,13.08,6792,0
2005-08-12,13.03,13.044,13.004,13.037,21030,0
2005-08-15,13.003,13.089,12.998,13.089,2022,0
2005-08-16,13.033,13.033,12.964,12.964,33930,0
2005-08-17,12.932,12.932,12.916,12.916,12204,0
2005-08-18,12.876,12.917,12.876,12.905,16284,0
2005-08-19,12.927,12.945,12.908,12.908,8814,0
2005-08-22,12.989,12.992,12.903,12.918,14238,0
2005-08-23,12.924,12.939,12.889,12.903,37332,0
2005-08-24,12.885,12.97,12.861,12.861,19680,0
2005-08-25,12.836,12.873,12.836,12.873,18318,0
2005-08-26,12.834,12.834,12.774,12.811,27822,0
2005-08-29,12.706,12.882,12.619,12.88,22386,0
2005-08-30,12.814,12.818,12.814,12.818,4740,0
2005-08-31,12.848,12.911,12.836,12.911,110598,0
2005-09-01,12.969,13.045,12.952,13,29874,0
2005-09-02,13.007,13.007,12.672,12.963,31230,0
2005-09-06,12.995,13.104,12.995,13.104,33246,0
2005-09-07,13.085,13.149,13.075,13.146,61074,0
2005-09-08,13.122,13.122,13.103,13.103,6096,0
2005-09-09,13.114,13.197,13.114,13.197,4068,0
2005-09-12,13.215,13.215,13.183,13.192,30516,0
2005-09-13,13.11,13.113,13.096,13.113,3378,0
2005-09-14,13.112,13.132,13.047,13.047,54270,0
2005-09-15,13.114,13.114,13.035,13.064,24438,0
2005-09-16,13.057,13.099,13.025,13.099,42084,0
2005-09-19,13.103,13.103,13.016,13.016,12888,0
2005-09-20,13.063,13.066,12.918,12.918,12204,0
2005-09-21,12.901,12.901,12.817,12.817,30516,0
2005-09-22,12.793,12.854,12.772,12.849,27822,0
2005-09-23,12.821,12.885,12.821,12.885,32574,0
2005-09-26,12.954,12.954,12.885,12.885,16284,0
2005-09-27,12.876,12.876,12.846,12.87,3378,0
2005-09-28,12.901,12.924,12.879,12.886,21030,0
2005-09-29,12.908,13.012,12.867,13,7452,0
2005-09-30,12.995,13.047,12.995,13.021,12888,0
2005-10-03,13.096,13.096,13.02,13.044,18318,0
2005-10-04,13.05,13.056,12.901,12.907,38682,0
2005-10-05,12.877,12.877,12.702,12.706,29172,0
2005-10-06,12.694,12.696,12.545,12.634,33930,0
2005-10-07,12.727,12.727,12.662,12.683,21030,0
2005-10-10,12.697,12.697,12.593,12.593,25794,0
2005-10-11,12.602,12.605,12.545,12.56,9516,0
2005-10-12,12.531,12.531,12.422,12.473,26460,0
2005-10-13,12.431,12.448,12.376,12.442,15606,0
2005-10-14,12.497,12.56,12.457,12.554,24438,0
2005-10-17,12.593,12.593,12.553,12.59,4740,0
2005-10-18,12.564,12.564,12.487,12.487,12888,0
2005-10-19,12.408,12.637,12.408,12.637,19002,0
2005-10-20,12.61,12.61,12.428,12.47,16974,0
2005-10-21,12.533,12.55,12.481,12.522,6096,0
2005-10-24,12.637,12.715,12.637,12.715,18318,0
2005-10-25,12.693,12.712,12.654,12.654,2022,0
2005-10-26,12.719,12.727,12.637,12.638,13578,0
2005-10-27,12.581,12.581,12.502,12.513,28518,0
2005-10-28,12.619,12.68,12.527,12.68,12888,0
2005-10-31,12.733,12.836,12.733,12.811,44784,0
2005-11-01,12.753,12.781,12.747,12.755,25092,0
2005-11-02,12.867,12.914,12.867,12.909,27822,0
2005-11-03,12.97,13.03,12.952,12.958,25794,0
2005-11-04,12.97,12.986,12.917,12.969,37332,0
2005-11-07,12.946,13.01,12.944,12.998,5430,0
2005-11-08,12.955,12.975,12.944,12.949,5430,0
2005-11-09,12.948,13.037,12.948,12.983,33246,0
2005-11-10,12.987,13.091,12.932,13.083,49530,0
2005-11-11,13.112,13.126,13.089,13.116,19680,0
2005-11-14,13.112,13.125,13.097,13.12,7452,0
2005-11-15,13.08,13.15,13.051,13.068,29874,0
2005-11-16,13.103,13.103,13.045,13.068,10170,0
2005-11-17,13.138,13.206,13.135,13.206,5430,0
2005-11-18,13.269,13.271,13.231,13.268,20364,0
2005-11-21,13.264,13.364,13.264,13.344,86862,0
2005-11-22,13.312,13.399,13.3,13.399,25092,0
2005-11-23,13.405,13.504,13.405,13.471,12204,0
2005-11-25,13.477,13.494,13.458,13.494,3378,0
2005-11-28,13.464,13.464,13.362,13.362,23070,0
2005-11-29,13.377,13.401,13.377,13.378,2730,0
2005-11-30,13.36,13.36,13.319,13.319,7452,0
2005-12-01,13.408,13.493,13.408,13.472,2730,0
2005-12-02,13.464,13.481,13.437,13.481,5430,0
2005-12-05,13.445,13.445,13.427,13.445,3378,0
2005-12-06,13.486,13.536,13.468,13.468,12204,0
2005-12-07,13.458,13.458,13.355,13.397,6792,0
2005-12-08,13.412,13.464,13.402,13.402,25794,0
2005-12-09,13.388,13.449,13.388,13.449,6792,0
2005-12-12,13.477,13.477,13.405,13.448,6096,0
2005-12-13,13.426,13.558,13.426,13.511,13578,0
2005-12-14,13.554,13.588,13.515,13.567,7452,0
2005-12-15,13.57,13.57,13.536,13.552,4740,0
2005-12-16,13.497,13.514,13.449,13.449,2730,0
2005-12-19,13.442,13.462,13.34,13.35,20364,0
2005-12-20,13.321,13.374,13.321,13.359,3378,0
2005-12-21,13.392,13.445,13.392,13.399,10170,0
2005-12-22,13.416,13.453,13.416,13.453,13578,0
2005-12-23,13.484,13.484,13.443,13.465,25794,0
2005-12-27,13.484,13.484,13.346,13.346,6792,0
2005-12-28,13.357,13.377,13.357,13.377,5430,0
2005-12-29,13.36,13.392,13.334,13.334,4068,0
2005-12-30,13.292,13.292,13.264,13.287,8160,0
2006-01-03,13.339,13.469,13.234,13.469,21708,0
2006-01-04,13.52,13.548,13.489,13.548,27822,0
2006-01-05,13.528,13.554,13.52,13.52,29874,0
2006-01-06,13.614,13.673,13.573,13.673,35280,0
2006-01-09,13.667,13.723,13.667,13.723,18318,0
2006-01-10,13.658,13.741,13.658,13.741,24438,0
2006-01-11,13.741,13.806,13.741,13.779,14922,0
2006-01-12,13.792,13.792,13.706,13.706,4068,0
2006-01-13,13.706,13.721,13.683,13.699,21030,0
2006-01-17,13.641,13.679,13.585,13.669,14238,0
2006-01-18,13.635,13.635,13.58,13.613,10170,0
2006-01-19,13.647,13.73,13.645,13.711,17646,0
2006-01-20,13.558,13.558,13.471,13.487,31890,0
2006-01-23,13.514,13.531,13.483,13.51,33930,0
2006-01-24,13.558,13.558,13.533,13.543,5430,0
2006-01-25,13.599,13.599,13.481,13.51,7452,0
2006-01-26,13.585,13.635,13.558,13.629,217140,0
2006-01-27,13.638,13.766,13.638,13.735,22386,0
2006-01-30,13.721,13.764,13.721,13.738,60378,0
2006-01-31,13.707,13.748,13.698,13.714,23070,0
2006-02-01,13.688,13.721,13.688,13.713,12888,0
2006-02-02,13.714,13.714,13.567,13.595,16284,0
2006-02-03,13.558,13.602,13.531,13.55,363030,0
2006-02-06,13.534,13.564,13.534,13.545,8160,0
2006-02-07,13.475,13.5,13.434,13.436,12204,0
2006-02-08,13.448,13.538,13.442,13.538,11544,0
2006-02-09,13.551,13.617,13.52,13.52,77334,0
2006-02-10,13.499,13.543,13.405,13.538,50892,0
2006-02-13,13.477,13.511,13.434,13.468,24438,0
2006-02-14,13.453,13.618,13.453,13.595,29874,0
2006-02-15,13.583,13.66,13.583,13.66,37332,0
2006-02-16,13.707,13.756,13.663,13.756,77334,0
2006-02-17,13.741,13.776,13.72,13.739,59052,0
2006-02-21,13.785,13.785,13.673,13.693,46134,0
2006-02-22,13.689,13.815,13.689,13.815,31890,0
2006-02-23,13.747,13.813,13.747,13.758,27144,0
2006-02-24,13.763,13.791,13.748,13.791,19002,0
2006-02-27,13.801,13.862,13.801,13.823,42738,0
2006-02-28,13.794,13.794,13.683,13.701,29172,0
2006-03-01,13.72,13.828,13.72,13.828,29172,0
2006-03-02,13.791,13.826,13.729,13.826,89580,0
2006-03-03,13.75,13.841,13.75,13.784,41388,0
2006-03-06,13.784,13.784,13.642,13.68,40032,0
2006-03-07,13.608,13.654,13.59,13.627,13578,0
2006-03-08,13.607,13.657,13.558,13.651,10170,0
2006-03-09,13.675,13.675,13.582,13.582,14922,0
2006-03-10,13.574,13.678,13.574,13.663,16974,0
2006-03-13,13.741,13.741,13.708,13.708,4740,0
2006-03-14,13.758,13.825,13.758,13.825,18318,0
2006-03-15,13.85,13.906,13.85,13.899,3378,0
2006-03-16,13.926,14,13.926,13.932,16284,0
2006-03-17,13.904,13.923,13.902,13.914,18318,0
2006-03-20,13.931,13.931,13.894,13.894,12204,0
2006-03-21,13.9,13.946,13.797,13.797,20364,0
2006-03-22,13.813,13.897,13.813,13.897,4740,0
2006-03-23,13.86,13.875,13.82,13.851,18318,0
2006-03-24,13.857,13.909,13.857,13.907,6792,0
2006-03-27,13.896,13.897,13.875,13.897,10170,0
2006-03-28,13.897,13.897,13.807,13.807,2022,0
2006-03-29,13.822,13.935,13.822,13.935,21708,0
2006-03-30,13.925,13.984,13.881,13.904,50214,0
2006-03-31,13.872,13.882,13.846,13.882,12888,0
2006-04-03,13.904,13.988,13.885,13.885,38010,0
2006-04-04,13.892,13.955,13.883,13.955,9516,0
2006-04-05,13.988,14.019,13.955,14.01,23070,0
2006-04-06,14.006,14.006,13.98,13.981,10842,0
2006-04-07,13.907,13.907,13.838,13.852,29874,0
2006-04-10,13.85,13.894,13.85,13.863,14238,0
2006-04-11,13.903,13.903,13.739,13.739,24438,0
2006-04-12,13.773,13.773,13.754,13.773,5430,0
2006-04-13,13.728,13.785,13.721,13.761,10170,0
2006-04-17,13.809,13.809,13.71,13.726,16974,0
2006-04-18,13.866,13.987,13.866,13.987,22386,0
2006-04-19,13.972,14.025,13.972,14.019,53610,0
2006-04-20,14.036,14.085,14.036,14.07,10842,0
2006-04-21,14.083,14.083,13.982,14.024,30516,0
2006-04-24,13.985,14.012,13.956,14.012,16284,0
2006-04-25,13.993,13.993,13.903,13.912,38010,0
2006-04-26,14,14.013,13.956,13.957,37332,0
2006-04-27,13.852,14.002,13.852,13.98,34626,0
2006-04-28,14.004,14.017,13.987,13.987,23742,0
2006-05-01,14.03,14.051,13.946,13.952,41388,0
2006-05-02,13.987,14.014,13.977,14.014,12888,0
2006-05-03,14.03,14.03,13.937,13.971,29172,0
2006-05-04,14.014,14.051,14.01,14.01,7452,0
2006-05-05,14.1,14.167,14.1,14.167,6792,0
2006-05-08,14.177,14.177,14.139,14.17,7452,0
2006-05-09,14.165,14.189,14.155,14.161,14238,0
2006-05-10,14.111,14.15,14.085,14.143,44784,0
2006-05-11,14.128,14.128,13.963,13.963,19002,0
2006-05-12,13.891,13.914,13.798,13.798,52266,0
2006-05-15,13.767,13.812,13.716,13.807,97026,0
2006-05-16,13.851,13.851,13.788,13.8,100434,0
2006-05-17,13.699,13.699,13.542,13.542,39360,0
2006-05-18,13.632,13.632,13.456,13.456,105846,0
2006-05-19,13.477,13.552,13.393,13.52,95670,0
2006-05-22,13.458,13.511,13.377,13.468,27144,0
2006-05-23,13.567,13.582,13.408,13.408,15606,0
2006-05-24,13.377,13.443,13.25,13.393,55632,0
2006-05-25,13.507,13.558,13.475,13.558,16284,0
2006-05-26,13.623,13.644,13.623,13.633,3378,0
2006-05-30,13.586,13.586,13.452,13.452,17646,0
2006-05-31,13.542,13.55,13.487,13.55,50214,0
2006-06-01,13.648,13.717,13.647,13.717,12204,0
2006-06-02,13.742,13.757,13.703,13.757,8160,0
2006-06-05,13.729,13.729,13.51,13.51,12888,0
2006-06-06,13.545,13.545,13.394,13.475,19002,0
2006-06-07,13.475,13.579,13.427,13.427,75336,0
2006-06-08,13.33,13.402,13.142,13.402,109932,0
2006-06-09,13.399,13.468,13.342,13.342,8160,0
2006-06-12,13.337,13.337,13.151,13.156,243612,0
2006-06-13,13.122,13.144,12.987,13.02,29874,0
2006-06-14,13.028,13.063,12.981,12.986,14238,0
2006-06-15,13.141,13.237,13.141,13.234,4068,0
2006-06-16,13.278,13.278,13.23,13.275,18318,0
2006-06-19,13.322,13.322,13.12,13.12,14238,0
2006-06-20,13.206,13.206,13.131,13.131,35280,0
2006-06-21,13.318,13.318,13.285,13.285,6792,0
2006-06-22,13.235,13.235,13.2,13.207,26460,0
2006-06-23,13.175,13.243,13.175,13.243,3378,0
2006-06-26,13.252,13.281,13.238,13.281,5430,0
2006-06-27,13.319,13.319,13.178,13.194,75990,0
2006-06-28,13.196,13.215,13.157,13.215,9516,0
2006-06-29,13.147,13.525,13.147,13.525,17646,0
2006-06-30,13.558,13.574,13.539,13.543,24438,0
2006-07-03,13.559,13.638,13.559,13.638,12888,0
2006-07-05,13.56,13.56,13.484,13.513,107892,0
2006-07-06,13.557,13.592,13.531,13.558,60378,0
2006-07-07,13.504,13.551,13.438,13.45,27144,0
2006-07-10,13.514,13.514,13.475,13.478,3378,0
2006-07-11,13.434,13.51,13.434,13.51,2730,0
2006-07-12,13.461,13.461,13.384,13.384,4068,0
2006-07-13,13.29,13.29,13.173,13.19,10170,0
2006-07-14,13.16,13.16,13.07,13.117,52920,0
2006-07-17,13.099,13.129,13.068,13.068,19002,0
2006-07-18,13.12,13.12,12.972,13.099,30516,0
2006-07-19,13.19,13.382,13.19,13.381,69912,0
2006-07-20,13.381,13.402,13.226,13.226,33930,0
2006-07-21,13.181,13.181,13.097,13.109,8160,0
2006-07-24,13.159,13.312,13.159,13.312,10170,0
2006-07-25,13.414,13.433,13.34,13.433,4068,0
2006-07-26,13.386,13.478,13.386,13.452,5430,0
2006-07-27,13.427,13.456,13.346,13.346,10842,0
2006-07-28,13.415,13.514,13.415,13.514,4740,0
2006-07-31,13.477,13.511,13.477,13.508,14922,0
2006-08-01,13.437,13.437,13.392,13.396,5430,0
2006-08-02,13.527,13.57,13.502,13.523,69216,0
2006-08-03,13.477,13.558,13.477,13.558,23070,0
2006-08-04,13.632,13.651,13.492,13.533,15606,0
2006-08-07,13.5,13.524,13.5,13.515,12204,0
2006-08-08,13.541,13.545,13.434,13.462,129606,0
2006-08-09,13.541,13.557,13.377,13.377,73968,0
2006-08-10,13.359,13.449,13.33,13.449,19680,0
2006-08-11,13.393,13.399,13.349,13.381,11544,0
2006-08-14,13.464,13.464,13.411,13.411,3378,0
2006-08-15,13.528,13.611,13.528,13.611,8814,0
2006-08-16,13.657,13.706,13.657,13.706,36642,0
2006-08-17,13.706,13.789,13.706,13.741,27822,0
2006-08-18,13.744,13.782,13.706,13.782,4740,0
2006-08-21,13.773,13.773,13.723,13.738,43434,0
2006-08-22,13.72,13.754,13.72,13.754,6096,0
2006-08-23,13.76,13.76,13.673,13.685,22386,0
2006-08-24,13.719,13.719,13.664,13.664,3378,0
2006-08-25,13.682,13.734,13.682,13.693,3378,0
2006-08-28,13.773,13.773,13.773,13.773,654,0
2006-08-29,13.786,13.795,13.786,13.795,2022,0
2006-08-30,13.829,13.829,13.829,13.829,654,0
2006-08-31,13.834,13.841,13.834,13.841,16284,0
2006-09-01,13.862,13.922,13.862,13.906,8160,0
2006-09-05,13.904,13.94,13.904,13.935,12204,0
2006-09-06,13.849,13.874,13.782,13.782,4068,0
2006-09-07,13.732,13.784,13.714,13.734,48852,0
2006-09-08,13.756,13.773,13.756,13.773,2730,0
2006-09-12,13.806,13.946,13.806,13.944,42084,0
2006-09-13,13.944,13.991,13.915,13.991,6792,0
2006-09-14,13.938,13.984,13.938,13.984,354210,0
2006-09-15,13.991,13.991,13.932,13.952,18318,0
2006-09-18,13.923,13.999,13.923,13.957,22386,0
2006-09-19,13.985,13.985,13.854,13.906,32574,0
2006-09-20,13.999,14.043,13.999,14.01,38682,0
2006-09-21,14.032,14.032,13.934,13.934,14238,0
2006-09-22,13.928,13.928,13.832,13.86,20364,0
2006-09-25,13.9,14,13.86,13.999,14922,0
2006-09-26,13.968,14.111,13.968,14.111,25092,0
2006-09-27,14.109,14.133,14.096,14.096,15606,0
2006-09-28,14.12,14.143,14.088,14.143,17646,0
2006-09-29,14.146,14.146,14.106,14.106,3378,0
2006-10-02,14.083,14.118,14.032,14.033,14922,0
2006-10-03,14,14.09,13.981,14.056,12888,0
2006-10-04,14.064,14.213,14.03,14.201,23742,0
2006-10-05,14.259,14.292,14.227,14.292,40734,0
2006-10-06,14.227,14.261,14.224,14.234,10170,0
2006-10-09,14.234,14.301,14.234,14.27,20364,0
2006-10-10,14.29,14.32,14.265,14.302,23070,0
2006-10-11,14.273,14.288,14.252,14.258,31890,0
2006-10-12,14.313,14.411,14.313,14.411,20364,0
2006-10-13,14.429,14.473,14.426,14.473,13578,0
2006-10-16,14.475,14.513,14.475,14.507,12204,0
2006-10-17,14.422,14.464,14.422,14.46,7452,0
2006-10-18,14.516,14.516,14.428,14.461,6096,0
2006-10-19,14.413,14.481,14.413,14.464,10842,0
2006-10-20,14.485,14.485,14.439,14.467,217140,0
2006-10-23,14.544,14.547,14.5,14.539,6096,0
2006-10-24,14.528,14.547,14.51,14.539,37332,0
2006-10-25,14.568,14.611,14.553,14.597,19680,0
2006-10-26,14.678,14.697,14.603,14.697,25794,0
2006-10-27,14.678,14.681,14.576,14.597,29874,0
2006-10-30,14.548,14.597,14.548,14.597,4740,0
2006-10-31,14.64,14.64,14.556,14.584,22386,0
2006-11-01,14.585,14.606,14.482,14.482,5430,0
2006-11-02,14.433,14.461,14.411,14.45,42084,0
2006-11-03,14.487,14.487,14.423,14.452,14922,0
2006-11-06,14.516,14.611,14.506,14.602,12888,0
2006-11-07,14.669,14.686,14.646,14.646,14922,0
2006-11-08,14.554,14.714,14.554,14.697,26460,0
2006-11-09,14.682,14.708,14.628,14.628,25794,0
2006-11-10,14.614,14.632,14.609,14.626,16974,0
2006-11-13,14.615,14.702,14.615,14.678,14238,0
2006-11-14,14.697,14.784,14.628,14.784,7452,0
2006-11-15,14.849,14.866,14.825,14.84,62424,0
2006-11-16,14.872,14.891,14.864,14.877,27822,0
2006-11-17,14.796,14.858,14.796,14.846,17646,0
2006-11-20,14.828,14.904,14.828,14.885,33246,0
2006-11-21,14.889,14.892,14.889,14.892,2022,0
2006-11-22,14.904,14.966,14.904,14.938,18318,0
2006-11-24,14.862,14.927,14.862,14.927,2730,0
2006-11-27,14.853,14.871,14.672,14.688,48852,0
2006-11-28,14.681,14.732,14.656,14.732,26460,0
2006-11-29,14.814,14.842,14.802,14.842,7452,0
2006-11-30,14.917,14.921,14.827,14.921,12888,0
2006-12-01,14.899,14.912,14.762,14.859,69912,0
2006-12-04,14.914,15.023,14.914,14.999,102456,0
2006-12-05,14.981,15.063,14.981,15.06,17646,0
2006-12-06,15.034,15.068,15.011,15.036,24438,0
2006-12-07,15.068,15.079,14.992,14.992,33246,0
2006-12-08,15.02,15.036,15.02,15.022,9516,0
2006-12-11,15.019,15.064,15.019,15.045,12204,0
2006-12-12,15.032,15.032,14.955,15.001,15606,0
2006-12-13,15.08,15.08,15.016,15.053,13578,0
2006-12-14,15.024,15.166,15.024,15.164,25794,0
2006-12-15,15.135,15.138,15.102,15.12,23742,0
2006-12-18,15.022,15.04,15.022,15.04,2022,0
2006-12-19,14.939,15.068,14.939,15.068,16284,0
2006-12-20,15.096,15.105,15.053,15.053,19002,0
2006-12-21,15.077,15.077,15.016,15.016,14238,0
2006-12-22,14.979,14.979,14.923,14.924,37332,0
2006-12-26,14.929,14.99,14.917,14.99,12888,0
2006-12-27,15.051,15.091,15.051,15.091,4068,0
2006-12-28,15.096,15.096,15.065,15.08,15606,0
2006-12-29,15.051,15.091,15.006,15.006,31890,0
2007-01-03,15.037,15.122,14.891,14.976,35970,0
2007-01-04,14.96,15.029,14.96,15.029,17646,0
2007-01-05,14.967,14.967,14.876,14.886,56982,0
2007-01-08,14.885,14.95,14.858,14.938,53610,0
2007-01-09,14.958,14.958,14.958,14.958,2730,0
2007-01-10,14.94,14.977,14.896,14.967,20364,0
2007-01-11,15.037,15.117,15.037,15.088,16974,0
2007-01-12,15.088,15.166,15.088,15.166,47502,0
2007-01-16,15.194,15.194,15.136,15.161,68544,0
2007-01-17,15.132,15.208,15.132,15.148,12204,0
2007-01-18,15.178,15.178,15.073,15.073,12204,0
2007-01-19,15.079,15.145,15.079,15.133,9516,0
2007-01-22,15.163,15.163,15.037,15.08,116706,0
2007-01-23,15.064,15.163,15.064,15.125,16974,0
2007-01-24,15.157,15.251,15.157,15.245,25092,0
2007-01-25,15.262,15.262,15.079,15.098,122166,0
2007-01-26,15.105,15.105,15.05,15.073,6792,0
2007-01-29,15.086,15.13,15.068,15.092,21708,0
2007-01-30,15.12,15.142,15.12,15.142,21030,0
2007-01-31,15.133,15.293,15.133,15.293,21708,0
2007-02-01,15.349,15.378,15.315,15.378,10842,0
2007-02-02,15.391,15.409,15.381,15.402,5430,0
2007-02-05,15.378,15.396,15.356,15.371,15606,0
2007-02-06,15.419,15.419,15.381,15.405,128946,0
2007-02-07,15.418,15.467,15.409,15.43,31230,0
2007-02-08,15.369,15.43,15.369,15.43,3378,0
2007-02-09,15.465,15.465,15.287,15.299,41388,0
2007-02-12,15.294,15.294,15.238,15.268,15606,0
2007-02-13,15.305,15.363,15.303,15.349,42414,0
2007-02-14,15.477,15.515,15.462,15.494,42084,0
2007-02-15,15.503,15.518,15.474,15.518,10842,0
2007-02-16,15.498,15.5,15.468,15.5,4740,0
2007-02-20,15.492,15.552,15.444,15.552,46818,0
2007-02-21,15.516,15.526,15.489,15.526,25794,0
2007-02-22,15.572,15.572,15.48,15.52,40032,0
2007-02-23,15.508,15.508,15.481,15.481,16284,0
2007-02-26,15.545,15.545,15.422,15.467,12204,0
2007-02-27,15.25,15.306,14.853,14.98,114672,0
2007-02-28,14.987,15.12,14.911,15.016,51570,0
2007-03-01,14.755,15.042,14.736,14.973,60378,0
2007-03-02,14.958,14.971,14.802,14.802,102456,0
2007-03-05,14.672,14.792,14.636,14.636,158112,0
2007-03-06,14.8,14.899,14.758,14.885,61074,0
2007-03-07,14.88,14.921,14.843,14.862,21708,0
2007-03-08,14.934,15.014,14.916,14.942,27822,0
2007-03-09,15.026,15.026,14.94,14.957,163536,0
2007-03-12,14.962,15.045,14.944,15.045,27144,0
2007-03-13,14.949,14.96,14.744,14.744,29874,0
2007-03-14,14.749,14.806,14.582,14.806,67170,0
2007-03-15,14.891,14.891,14.834,14.88,8160,0
2007-03-16,14.852,14.855,14.742,14.766,19002,0
2007-03-19,14.839,14.929,14.839,14.899,5430,0
2007-03-20,14.987,15.017,14.977,15.016,31230,0
2007-03-21,15.044,15.262,15.024,15.262,21030,0
2007-03-22,15.244,15.274,15.225,15.274,12888,0
2007-03-23,15.29,15.316,15.276,15.308,12888,0
2007-03-26,15.312,15.312,15.216,15.229,34626,0
2007-03-27,15.244,15.244,15.201,15.222,42738,0
2007-03-28,15.145,15.163,15.091,15.132,16284,0
2007-03-29,15.189,15.189,15.048,15.142,8160,0
2007-03-30,15.185,15.185,15.085,15.126,9516,0
2007-04-02,15.176,15.176,15.138,15.144,5430,0
2007-04-03,15.283,15.327,15.272,15.313,8814,0
2007-04-04,15.334,15.334,15.334,15.334,2022,0
2007-04-05,15.333,15.39,15.33,15.384,10842,0
2007-04-09,15.396,15.424,15.396,15.418,12204,0
2007-04-10,15.418,15.452,15.418,15.437,256482,0
2007-04-11,15.434,15.434,15.337,15.35,4740,0
2007-04-12,15.327,15.419,15.294,15.419,6792,0
2007-04-13,15.414,15.49,15.414,15.483,103824,0
2007-04-16,15.583,15.641,15.583,15.636,4068,0
2007-04-17,15.653,15.696,15.653,15.683,13578,0
2007-04-18,15.669,15.712,15.637,15.712,18318,0
2007-04-19,15.619,15.674,15.614,15.63,76698,0
2007-04-20,15.817,15.817,15.727,15.783,14922,0
2007-04-23,15.808,15.816,15.772,15.781,46134,0
2007-04-24,15.751,15.751,15.721,15.721,35280,0
2007-04-25,15.796,15.915,15.796,15.915,18318,0
2007-04-26,15.894,15.918,15.87,15.914,49530,0
2007-04-27,15.891,15.91,15.859,15.91,31230,0
2007-04-30,15.888,15.889,15.74,15.746,8160,0
2007-05-01,15.758,15.773,15.682,15.773,50214,0
2007-05-02,15.826,15.934,15.826,15.904,8814,0
2007-05-03,15.92,15.972,15.914,15.96,6096,0
2007-05-04,16.04,16.04,16.04,16.04,654,0
2007-05-07,16.06,16.06,16.026,16.046,12204,0
2007-05-08,16.003,16.03,15.958,16.03,40032,0
2007-05-09,16.011,16.111,16.011,16.111,24438,0
2007-05-10,16.034,16.034,15.878,15.878,19680,0
2007-05-11,15.92,16.001,15.92,16.001,54270,0
2007-05-14,16.06,16.06,15.934,15.934,6792,0
2007-05-15,16,16.079,15.952,15.972,169650,0
2007-05-16,16.006,16.043,15.939,16.034,14238,0
2007-05-17,16.058,16.105,16.034,16.061,15606,0
2007-05-18,16.09,16.153,16.09,16.153,19680,0
2007-05-21,16.209,16.256,16.195,16.195,38682,0
2007-05-22,16.186,16.263,16.186,16.219,23070,0
2007-05-23,16.287,16.287,16.211,16.211,28518,0
2007-05-24,16.171,16.276,16.012,16.016,77334,0
2007-05-25,16.132,16.132,16.11,16.125,5430,0
2007-05-29,16.158,16.197,16.13,16.16,8160,0
2007-05-30,16.095,16.283,16.095,16.283,44094,0
2007-05-31,16.335,16.349,16.278,16.302,447180,0
2007-06-01,16.394,16.414,16.372,16.376,232740,0
2007-06-04,16.369,16.422,16.364,16.422,19680,0
2007-06-05,16.358,16.371,16.283,16.322,94320,0
2007-06-06,16.237,16.26,16.15,16.184,17646,0
2007-06-07,16.122,16.155,15.898,15.898,54270,0
2007-06-08,15.894,16.021,15.894,16.021,146562,0
2007-06-11,16.061,16.152,16.048,16.098,94320,0
2007-06-12,16.034,16.064,15.936,15.939,20364,0
2007-06-13,16.011,16.144,16.001,16.144,101100,0
2007-06-14,16.234,16.24,16.22,16.227,14238,0
2007-06-15,16.312,16.346,16.273,16.278,61740,0
2007-06-18,16.307,16.307,16.235,16.266,37332,0
2007-06-19,16.227,16.297,16.204,16.297,24438,0
2007-06-20,16.308,16.308,16.068,16.068,31230,0
2007-06-21,16.064,16.174,16.035,16.173,38010,0
2007-06-22,16.142,16.142,15.972,15.972,31890,0
2007-06-25,15.96,16.063,15.868,15.926,19002,0
2007-06-26,15.98,15.98,15.794,15.794,24438,0
2007-06-27,15.809,15.989,15.809,15.989,15606,0
2007-06-28,16.043,16.113,16.004,16.029,246996,0
2007-06-29,16.103,16.103,15.893,15.987,149970,0
2007-07-02,16.122,16.149,16.09,16.149,77334,0
2007-07-03,16.214,16.239,16.208,16.208,29172,0
2007-07-05,16.22,16.23,16.181,16.23,12888,0
2007-07-06,16.242,16.297,16.242,16.297,4740,0
2007-07-09,16.328,16.328,16.283,16.302,15606,0
2007-07-10,16.178,16.178,16.092,16.092,42738,0
2007-07-11,16.055,16.156,16.055,16.156,16284,0
2007-07-12,16.292,16.444,16.292,16.444,77334,0
2007-07-13,16.452,16.537,16.452,16.5,6792,0
2007-07-16,16.492,16.537,16.467,16.467,29172,0
2007-07-17,16.492,16.524,16.479,16.504,6096,0
2007-07-18,16.354,16.447,16.331,16.447,46134,0
2007-07-19,16.527,16.539,16.507,16.507,26460,0
2007-07-20,16.488,16.488,16.273,16.328,135696,0
2007-07-23,16.406,16.43,16.367,16.376,62424,0
2007-07-24,16.265,16.295,16.043,16.058,54270,0
2007-07-25,16.144,16.163,15.965,16.081,45450,0
2007-07-26,15.871,15.928,15.605,15.724,118068,0
2007-07-27,15.622,15.772,15.422,15.422,133668,0
2007-07-30,15.487,15.629,15.432,15.629,49530,0
2007-07-31,15.737,15.737,15.459,15.459,59052,0
2007-08-01,15.468,15.489,15.276,15.324,280938,0
2007-08-02,15.528,15.65,15.528,15.616,21030,0
2007-08-03,15.511,15.552,15.215,15.229,200874,0
2007-08-06,15.282,15.508,15.13,15.5,781698,0
2007-08-07,15.424,15.7,15.424,15.596,46818,0
2007-08-08,15.725,15.916,15.674,15.799,166938,0
2007-08-09,15.647,15.738,15.492,15.509,263274,0
2007-08-10,15.206,15.481,15.17,15.461,102456,0
2007-08-13,15.584,15.584,15.414,15.415,131652,0
2007-08-14,15.422,15.443,15.15,15.16,167598,0
2007-08-15,15.088,15.3,14.912,14.943,246330,0
2007-08-16,14.82,15.023,14.542,15.023,159468,0
2007-08-17,15.38,15.458,14.954,15.322,227316,0
2007-08-20,15.394,15.394,15.188,15.331,118740,0
2007-08-21,15.327,15.409,15.302,15.357,28518,0
2007-08-22,15.489,15.531,15.45,15.48,54966,0
2007-08-23,15.663,15.663,15.48,15.5,17646,0
2007-08-24,15.545,15.712,15.54,15.712,31230,0
2007-08-27,15.653,15.658,15.58,15.582,30516,0
2007-08-28,15.502,15.502,15.216,15.216,23070,0
2007-08-29,15.341,15.545,15.306,15.545,90234,0
2007-08-30,15.544,15.552,15.453,15.489,8160,0
2007-08-31,15.674,15.689,15.594,15.672,21030,0
2007-09-04,15.656,15.906,15.656,15.832,33930,0
2007-09-05,15.748,15.748,15.602,15.677,16974,0
2007-09-06,15.722,15.756,15.696,15.725,27144,0
2007-09-07,15.529,15.534,15.415,15.415,22386,0
2007-09-10,15.553,15.553,15.31,15.437,88224,0
2007-09-11,15.492,15.629,15.492,15.584,50892,0
2007-09-12,15.584,15.671,15.578,15.671,11544,0
2007-09-13,15.721,15.804,15.683,15.741,23742,0
2007-09-14,15.636,15.761,15.636,15.748,8814,0
2007-09-17,15.708,15.708,15.627,15.686,19680,0
2007-09-18,15.737,16.124,15.713,16.081,87522,0
2007-09-19,16.283,16.33,16.184,16.184,312138,0
2007-09-20,16.186,16.217,16.144,16.144,20364,0
2007-09-21,16.168,16.189,16.103,16.103,28518,0
2007-09-24,16.14,16.14,16.053,16.058,44094,0
2007-09-25,15.957,16.016,15.922,16.016,38682,0
2007-09-26,16.095,16.147,16.095,16.147,41388,0
2007-09-27,16.181,16.211,16.144,16.194,18318,0
2007-09-28,16.206,16.219,16.113,16.129,40734,0
2007-10-01,16.209,16.388,16.209,16.358,36642,0
2007-10-02,16.358,16.386,16.325,16.379,17646,0
2007-10-03,16.307,16.307,16.276,16.276,11544,0
2007-10-04,16.294,16.317,16.283,16.317,50892,0
2007-10-05,16.439,16.566,16.436,16.524,87522,0
2007-10-08,16.495,16.495,16.439,16.464,12204,0
2007-10-09,16.507,16.58,16.452,16.58,20364,0
2007-10-10,16.564,16.564,16.517,16.552,39360,0
2007-10-11,16.673,16.675,16.494,16.494,61740,0
2007-10-12,16.508,16.57,16.508,16.522,42084,0
2007-10-15,16.593,16.593,16.358,16.358,153366,0
2007-10-16,16.389,16.389,16.308,16.326,79410,0
2007-10-17,16.452,16.452,16.206,16.389,91590,0
2007-10-18,16.299,16.354,16.263,16.346,172350,0
2007-10-19,16.271,16.271,15.926,15.926,81414,0
2007-10-22,15.802,16.024,15.802,15.984,250380,0
2007-10-23,16.103,16.132,16.017,16.132,728784,0
2007-10-24,16.07,16.09,15.878,16.09,363030,0
2007-10-25,16.06,16.176,15.963,16.116,210342,0
2007-10-26,16.226,16.276,16.173,16.266,31890,0
2007-10-29,16.349,16.367,16.323,16.367,12204,0
2007-10-30,16.286,16.292,16.245,16.245,6096,0
2007-10-31,16.328,16.407,16.23,16.399,118740,0
2007-11-01,16.189,16.237,16.024,16.032,133002,0
2007-11-02,16.115,16.115,15.894,16.03,113304,0
2007-11-05,15.732,15.994,15.732,15.92,98382,0
2007-11-06,16.03,16.132,15.96,16.132,73284,0
2007-11-07,15.985,16,15.697,15.708,191364,0
2007-11-08,15.669,15.781,15.443,15.725,257856,0
2007-11-09,15.518,15.616,15.411,15.483,243612,0
2007-11-12,15.235,15.514,15.235,15.297,66774,0
2007-11-13,15.35,15.712,15.35,15.712,19002,0
2007-11-14,15.826,15.848,15.663,15.665,55632,0
2007-11-15,15.624,15.624,15.369,15.45,99738,0
2007-11-16,15.536,15.536,15.338,15.406,128256,0
2007-11-19,15.384,15.384,15.192,15.239,86862,0
2007-11-20,15.296,15.383,15.073,15.281,101784,0
2007-11-21,15.164,15.213,15.05,15.05,40734,0
2007-11-23,15.164,15.297,15.15,15.27,1630578,0
2007-11-26,15.294,15.334,14.952,14.966,154722,0
2007-11-27,15.039,15.186,15.006,15.17,185928,0
2007-11-28,15.302,15.639,15.302,15.639,161490,0
2007-11-29,15.474,15.639,15.474,15.639,14928,0
2007-11-30,15.82,15.82,15.656,15.722,37332,0
2007-12-03,15.784,15.784,15.63,15.671,40182,0
2007-12-04,15.56,15.608,15.525,15.555,72606,0
2007-12-05,15.71,15.778,15.702,15.772,12888,0
2007-12-06,15.775,16.05,15.775,16.037,238860,0
2007-12-07,16.061,16.07,15.998,16.029,707748,0
2007-12-10,16.05,16.169,16.05,16.125,133668,0
2007-12-11,16.13,16.164,15.722,15.744,185244,0
2007-12-12,16.208,16.208,15.675,15.811,26460,0
2007-12-13,15.622,15.814,15.622,15.814,217146,0
2007-12-14,15.713,15.721,15.636,15.639,21708,0
2007-12-17,15.526,15.536,15.378,15.378,37332,0
2007-12-18,15.452,15.521,15.268,15.455,84822,0
2007-12-19,15.462,15.55,15.416,15.455,160824,0
2007-12-20,15.511,15.529,15.4,15.52,36642,0
2007-12-21,15.636,15.746,15.611,15.74,221892,0
2007-12-24,15.762,15.87,15.762,15.862,179814,0
2007-12-26,15.814,15.883,15.802,15.868,235458,0
2007-12-27,15.802,15.802,15.671,15.671,72606,0
2007-12-28,15.665,15.685,15.62,15.652,66492,0
2007-12-31,15.609,15.625,15.487,15.54,63108,0
2008-01-02,15.599,15.599,15.318,15.362,336564,0
2008-01-03,15.442,15.442,15.31,15.327,58344,0
2008-01-04,15.2,15.2,14.938,14.962,133668,0
2008-01-07,14.99,15.047,14.855,14.986,116028,0
2008-01-08,15.042,15.13,14.666,14.669,178464,0
2008-01-09,14.687,14.864,14.539,14.864,259212,0
2008-01-10,14.75,15.039,14.727,14.979,423420,0
2008-01-11,14.86,14.887,14.737,14.766,55632,0
2008-01-14,14.902,14.96,14.836,14.96,136404,0
2008-01-15,14.759,14.759,14.571,14.591,126888,0
2008-01-16,14.545,14.64,14.392,14.523,203568,0
2008-01-17,14.545,14.545,14.081,14.081,297876,0
2008-01-18,14.19,14.268,13.917,13.99,350802,0
2008-01-22,13.574,13.963,13.538,13.857,348780,0
2008-01-23,13.483,14.195,13.483,14.195,417072,0
2008-01-24,14.253,14.351,14.204,14.351,111960,0
2008-01-25,14.516,14.516,14.128,14.128,111960,0
2008-01-28,14.127,14.37,14.062,14.367,289734,0
2008-01-29,14.473,14.491,14.363,14.49,202224,0
2008-01-30,14.411,14.725,14.38,14.38,295176,0
2008-01-31,14.214,14.718,14.214,14.718,303318,0
2008-02-01,14.731,14.855,14.69,14.855,121464,0
2008-02-04,14.858,14.858,14.715,14.742,147252,0
2008-02-05,14.432,14.515,14.268,14.268,75990,0
2008-02-06,14.32,14.368,14.148,14.15,284994,0
2008-02-07,14.096,14.327,14.064,14.219,350802,0
2008-02-08,14.189,14.293,14.148,14.217,140478,0
2008-02-11,14.208,14.307,14.114,14.293,259896,0
2008-02-12,14.417,14.538,14.317,14.377,225288,0
2008-02-13,14.515,14.623,14.451,14.599,135696,0
2008-02-14,14.548,14.582,14.399,14.402,148608,0
2008-02-15,14.345,14.397,14.282,14.397,394932,0
2008-02-19,14.554,14.554,14.43,14.43,86862,0
2008-02-20,14.306,14.492,14.29,14.481,101784,0
2008-02-21,14.594,14.603,14.336,14.336,271440,0
2008-02-22,14.348,14.451,14.18,14.451,205596,0
2008-02-25,14.447,14.686,14.391,14.652,466170,0
2008-02-26,14.653,14.815,14.589,14.765,773574,0
2008-02-27,14.734,14.833,14.709,14.734,6096,0
2008-02-28,14.669,14.678,14.596,14.65,88884,0
2008-02-29,14.398,14.414,14.184,14.249,121464,0
2008-03-03,14.148,14.239,14.148,14.221,27144,0
2008-03-04,14.122,14.184,13.982,14.184,168300,0
2008-03-05,14.204,14.36,14.136,14.214,240210,0
2008-03-06,14.174,14.174,13.955,13.955,135696,0
2008-03-07,13.852,13.982,13.72,13.841,258540,0
2008-03-10,13.778,13.825,13.596,13.605,261240,0
2008-03-11,13.882,14.081,13.769,14.081,263274,0
2008-03-12,14.12,14.215,13.972,13.988,118740,0
2008-03-13,13.826,14.111,13.738,14.044,244974,0
2008-03-14,14.073,14.1,13.657,13.785,180504,0
2008-03-17,13.34,13.696,13.34,13.626,213738,0
2008-03-18,13.9,14.153,13.825,14.153,284316,0
2008-03-19,14.261,14.295,13.852,13.852,246330,0
2008-03-20,13.795,14.078,13.775,14.05,193386,0
2008-03-24,14.125,14.414,14.125,14.302,311460,0
2008-03-25,14.329,14.425,14.265,14.364,237504,0
2008-03-26,14.304,14.316,14.237,14.248,157422,0
2008-03-27,14.306,14.306,14.114,14.114,156078,0
2008-03-28,14.148,14.176,13.994,14.002,91590,0
2008-03-31,14.034,14.125,14.002,14.047,114018,0
2008-04-01,14.241,14.539,14.233,14.539,211038,0
2008-04-02,14.535,14.644,14.485,14.554,86178,0
2008-04-03,14.491,14.587,14.466,14.584,87522,0
2008-04-04,14.532,14.703,14.532,14.626,115362,0
2008-04-07,14.712,14.734,14.587,14.6,131652,0
2008-04-08,14.565,14.574,14.519,14.574,51570,0
2008-04-09,14.576,14.576,14.388,14.388,29874,0
2008-04-10,14.542,14.544,14.473,14.473,9516,0
2008-04-11,14.322,14.37,14.183,14.202,101100,0
2008-04-14,14.198,14.259,14.162,14.181,29874,0
2008-04-15,14.251,14.251,14.133,14.186,43398,0
2008-04-16,14.376,14.565,14.376,14.565,21114,0
2008-04-17,14.52,14.547,14.481,14.547,8460,0
2008-04-18,14.842,14.879,14.768,14.803,144948,0
2008-04-21,14.752,14.82,14.725,14.82,38346,0
2008-04-22,14.73,14.73,14.623,14.678,23586,0
2008-04-23,14.684,14.752,14.664,14.678,12888,0
2008-04-24,14.64,14.855,14.64,14.855,11706,0
2008-04-25,14.84,14.891,14.762,14.88,30582,0
2008-04-28,14.864,14.923,14.859,14.885,26790,0
2008-04-29,14.836,14.889,14.786,14.817,37860,0
2008-04-30,14.865,14.957,14.777,14.78,44910,0
2008-05-01,14.737,15.004,14.737,15.004,24768,0
2008-05-02,15.096,15.15,15.006,15.05,100152,0
2008-05-05,15.024,15.061,14.989,15.011,159786,0
2008-05-06,14.946,15.105,14.909,15.105,12888,0
2008-05-07,15.13,15.13,14.831,14.849,37560,0
2008-05-08,14.883,14.931,14.883,14.912,10368,0
2008-05-09,14.774,14.842,14.774,14.825,5760,0
2008-05-12,14.834,14.977,14.825,14.977,20580,0
2008-05-13,15.017,15.033,14.96,15.033,8226,0
2008-05-14,15.048,15.192,15.048,15.133,19854,0
2008-05-15,15.101,15.195,15.067,15.195,60360,0
2008-05-16,15.251,15.259,15.147,15.241,27906,0
2008-05-19,15.282,15.403,15.265,15.265,31836,0
2008-05-20,15.178,15.192,15.122,15.14,28494,0
2008-05-21,15.153,15.153,14.885,14.885,369492,0
2008-05-22,14.934,14.964,14.914,14.948,61008,0
2008-05-23,14.846,14.846,14.731,14.802,44514,0
2008-05-27,14.842,14.85,14.766,14.85,12540,0
2008-05-28,14.905,14.93,14.843,14.929,35286,0
2008-05-29,14.938,15.08,14.938,15.023,107148,0
2008-05-30,15.086,15.096,15.047,15.047,19680,0
2008-06-02,14.931,14.931,14.84,14.893,53610,0
2008-06-03,14.94,14.987,14.845,14.87,62616,0
2008-06-04,14.852,14.974,14.852,14.859,88884,0
2008-06-05,14.924,15.14,14.924,15.14,58032,0
2008-06-06,15.07,15.07,14.737,14.737,192426,0
2008-06-09,14.755,14.806,14.631,14.714,106428,0
2008-06-10,14.615,14.732,14.615,14.657,524184,0
2008-06-11,14.626,14.628,14.413,14.419,221028,0
2008-06-12,14.547,14.599,14.467,14.488,7452,0
2008-06-13,14.569,14.787,14.563,14.705,18882,0
2008-06-16,14.652,14.752,14.652,14.696,23934,0
2008-06-17,14.743,14.818,14.512,14.69,23112,0
2008-06-18,14.504,14.548,14.42,14.42,28716,0
2008-06-19,14.452,14.545,14.452,14.541,17442,0
2008-06-20,14.326,14.327,14.184,14.205,110472,0
2008-06-23,14.236,14.259,14.165,14.18,35010,0
2008-06-24,14.076,14.239,14.054,14.127,25518,0
2008-06-25,14.224,14.324,14.224,14.324,10332,0
2008-06-26,14.088,14.088,13.819,13.826,138306,0
2008-06-27,13.87,13.883,13.713,13.804,49386,0
2008-06-30,13.816,13.882,13.75,13.832,72216,0
2008-07-01,13.632,13.786,13.599,13.786,22824,0
2008-07-02,13.866,13.889,13.558,13.57,36204,0
2008-07-03,13.582,13.623,13.386,13.558,22656,0
2008-07-07,13.62,13.626,13.309,13.403,100560,0
2008-07-08,13.374,13.645,13.357,13.645,117348,0
2008-07-09,13.562,13.562,13.352,13.352,6888,0
2008-07-10,13.414,13.448,13.285,13.293,62694,0
2008-07-11,13.275,13.428,13.178,13.428,26970,0
2008-07-14,13.539,13.539,13.17,13.235,33180,0
2008-07-15,13.116,13.192,12.893,13.181,49932,0
2008-07-16,13.142,13.3,13.072,13.3,9432,0
2008-07-17,13.478,13.539,13.346,13.515,140616,0
2008-07-18,13.511,13.536,13.467,13.533,102756,0
2008-07-21,13.651,13.651,13.523,13.576,99996,0
2008-07-22,13.469,13.59,13.469,13.59,4740,0
2008-07-23,13.729,14.139,13.729,13.794,815844,0
2008-07-24,13.886,13.886,13.51,13.51,47688,0
2008-07-25,13.481,13.576,13.477,13.499,153906,0
2008-07-28,13.562,13.564,13.318,13.318,93846,0
2008-07-29,13.384,13.592,13.384,13.592,64350,0
2008-07-30,13.706,13.782,13.642,13.75,22686,0
2008-07-31,13.723,13.822,13.62,13.642,38394,0
2008-08-01,13.692,13.692,13.555,13.582,11298,0
2008-08-04,13.493,13.507,13.43,13.449,54270,0
2008-08-05,13.555,13.781,13.551,13.781,12480,0
2008-08-06,13.77,13.886,13.72,13.886,36882,0
2008-08-07,13.764,13.795,13.744,13.744,10416,0
2008-08-08,13.657,13.932,13.65,13.929,72480,0
2008-08-11,13.894,14.096,13.894,14.016,27114,0
2008-08-12,14.064,14.064,13.852,13.852,8574,0
2008-08-13,13.88,13.91,13.781,13.91,17172,0
2008-08-14,13.807,13.975,13.807,13.925,22404,0
2008-08-15,14.056,14.056,13.996,13.996,12096,0
2008-08-18,14.043,14.043,13.832,13.832,29442,0
2008-08-19,13.704,13.704,13.638,13.651,26058,0
2008-08-20,13.682,13.735,13.672,13.735,28206,0
2008-08-21,13.661,13.795,13.661,13.772,85788,0
2008-08-22,13.795,13.937,13.795,13.91,14268,0
2008-08-25,13.834,13.834,13.667,13.673,33438,0
2008-08-26,13.686,13.704,13.611,13.704,47856,0
2008-08-27,13.714,13.837,13.714,13.809,13506,0
2008-08-28,13.87,14,13.87,13.999,25962,0
2008-08-29,13.872,13.917,13.863,13.863,15654,0
2008-09-02,14.013,14.053,13.75,13.767,31170,0
2008-09-03,13.781,13.782,13.661,13.714,15438,0
2008-09-04,13.62,13.62,13.378,13.405,16710,0
2008-09-05,13.299,13.416,13.161,13.364,383142,0
2008-09-08,13.721,13.721,13.515,13.626,54312,0
2008-09-09,13.595,13.605,13.216,13.216,16002,0
2008-09-10,13.285,13.392,13.16,13.315,99108,0
2008-09-11,13.116,13.343,13.116,13.281,463290,0
2008-09-12,13.322,13.508,13.299,13.508,84054,0
2008-09-15,13.175,13.319,12.923,12.929,88506,0
2008-09-16,12.513,13.066,11.789,13.003,66054,0
2008-09-17,12.981,12.981,12.478,12.478,73758,0
2008-09-18,12.868,13.009,12.084,13.009,102564,0
2008-09-19,13.406,14.295,12.686,13.418,147216,0
2008-09-22,13.063,13.31,12.454,12.972,97512,0
2008-09-23,12.87,13.05,12.809,12.899,203010,0
2008-09-24,12.826,12.842,12.696,12.696,9288,0
2008-09-25,12.868,13.256,12.795,13.035,112332,0
2008-09-26,12.721,13.003,12.721,13.003,210858,0
2008-09-29,13.019,13.019,11.986,12.553,227586,0
2008-09-30,13.999,13.999,12.115,13.153,151212,0
2008-10-01,12.686,12.686,12.229,12.43,252918,0
2008-10-02,12.524,12.524,11.882,11.882,86658,0
2008-10-03,12.288,12.302,11.731,11.735,86730,0
2008-10-06,11.165,11.421,10.728,11.344,404250,0
2008-10-07,11.906,11.906,10.667,10.785,1027656,0
2008-10-08,10.659,11.112,10.231,10.231,209112,0
2008-10-09,10.737,10.737,9.704,9.704,261354,0
2008-10-10,9.4497,12.089,8.845,12.089,671172,0
2008-10-13,12.231,12.231,10.024,11.309,725220,0
2008-10-14,11.41,11.915,10.413,10.62,510480,0
2008-10-15,10.172,10.426,9.67,9.67,273342,0
2008-10-16,9.633,10.068,9.3462,10.068,174372,0
2008-10-17,9.896,10.466,9.794,10.055,216318,0
2008-10-20,10.281,10.609,10.132,10.609,191598,0
2008-10-21,10.403,10.493,10.223,10.258,99198,0
2008-10-22,10.172,10.172,9.358,9.583,212646,0
2008-10-23,9.678,9.808,9.1575,9.614,314394,0
2008-10-24,9.0368,9.526,9.0368,9.3077,485808,0
2008-10-27,8.9602,9.4315,8.9158,9.0263,293262,0
2008-10-28,9.535,9.874,8.9927,9.874,227286,0
2008-10-29,9.69,10.266,9.69,10.228,166962,0
2008-10-30,10.288,10.288,9.873,10.135,158604,0
2008-10-31,10.152,10.431,10.054,10.353,99726,0
2008-11-03,10.33,10.412,10.234,10.289,139320,0
2008-11-04,10.509,10.684,10.441,10.684,388524,0
2008-11-05,10.482,10.655,10.161,10.161,216984,0
2008-11-06,10.202,10.232,9.667,9.784,164034,0
2008-11-07,10.379,10.379,9.681,9.899,89436,0
2008-11-10,10.3,10.652,9.667,9.775,782202,0
2008-11-11,9.648,9.706,9.4287,9.556,157212,0
2008-11-12,9.3773,9.4215,9.0557,9.0768,113568,0
2008-11-13,9.0797,9.65,8.5195,9.65,1586166,0
2008-11-14,9.4083,9.709,9.2563,9.4552,380064,0
2008-11-17,9.103,9.336,9.0058,9.0058,104892,0
2008-11-18,8.951,9.1397,8.7757,9.0677,133242,0
2008-11-19,9.2312,9.2312,8.5093,8.5093,177204,0
2008-11-20,8.4428,8.8188,7.8872,7.9422,247470,0
2008-11-21,8.1362,8.4165,7.862,8.4165,629874,0
2008-11-24,8.6048,9.1045,8.4295,8.8702,354216,0
2008-11-25,9.174,9.174,8.8422,9.0295,327144,0
2008-11-26,9.2108,9.3992,8.9027,9.3992,154140,0
2008-11-28,9.3757,9.4822,9.3653,9.4822,45666,0
2008-12-01,9.2608,9.302,8.649,8.649,228126,0
2008-12-02,8.8038,8.979,8.6802,8.931,300990,0
2008-12-03,8.8245,9.2608,8.792,9.2608,664368,0
2008-12-04,9.115,9.3048,8.8553,8.9117,318948,0
2008-12-05,8.8422,9.2845,8.7332,9.2547,120066,0
2008-12-08,9.3343,9.754,9.3343,9.659,435264,0
2008-12-09,9.853,9.874,9.4287,9.4623,247086,0
2008-12-10,9.556,9.664,9.4497,9.582,391038,0
2008-12-11,9.777,9.777,9.2563,9.3153,203184,0
2008-12-12,9.0753,9.3892,8.9958,9.3892,100440,0
2008-12-15,9.458,9.458,9.1502,9.271,91842,0
2008-12-16,9.3417,9.762,9.3417,9.709,301938,0
2008-12-17,9.597,9.825,9.582,9.675,384498,0
2008-12-18,9.679,9.734,9.423,9.473,584652,0
2008-12-19,9.513,9.672,9.4168,9.4668,434988,0
2008-12-22,9.4668,9.4668,9.1165,9.2752,183282,0
2008-12-23,9.3167,9.3713,9.1427,9.1665,444810,0
2008-12-24,9.2845,9.2845,9.174,9.2402,145920,0
2008-12-26,9.3007,9.3107,9.2253,9.3107,152322,0
2008-12-29,9.283,9.2872,9.0998,9.2108,314976,0
2008-12-30,9.2872,9.4835,9.2722,9.4835,283440,0
2008-12-31,9.501,9.71,9.4807,9.629,722946,0
2009-01-02,9.657,9.927,9.609,9.915,557496,0
2009-01-05,9.873,9.964,9.79,9.906,1282134,0
2009-01-06,9.988,10.064,9.936,10.017,250092,0
2009-01-07,9.82,9.867,9.672,9.713,117648,0
2009-01-08,9.678,9.749,9.595,9.749,208398,0
2009-01-09,9.765,9.765,9.523,9.539,334662,0
2009-01-12,9.4183,9.4482,9.2532,9.3077,136206,0
2009-01-13,9.2902,9.3905,9.2477,9.2638,435330,0
2009-01-14,9.1413,9.1915,8.9745,9.0355,573888,0
2009-01-15,9.0173,9.1458,8.773,9.0753,367512,0
2009-01-16,9.2137,9.2137,8.931,9.1327,969162,0
2009-01-20,9.0647,9.0647,8.6503,8.658,1174842,0
2009-01-21,8.7803,9.022,8.6362,9.022,382728,0
2009-01-22,8.8422,8.9895,8.723,8.8482,1406418,0
2009-01-23,8.6993,8.9602,8.6683,8.9483,145146,0
2009-01-26,8.9633,9.1427,8.9103,8.991,621936,0
2009-01-27,9.0233,9.1105,8.9587,9.081,442392,0
2009-01-28,9.2207,9.3947,9.2207,9.3563,382056,0
2009-01-29,9.2192,9.2358,9.0573,9.0618,234270,0
2009-01-30,9.0955,9.0985,8.8082,8.8422,383424,0
2009-02-02,8.7583,8.9013,8.7172,8.7772,359376,0
2009-02-03,8.8983,9.0338,8.8275,8.9988,423594,0
2009-02-04,9.043,9.131,8.904,8.9572,215508,0
2009-02-05,8.9088,9.115,8.8408,9.0823,92088,0
2009-02-06,9.1075,9.3523,9.1075,9.3213,21924,0
2009-02-09,9.3388,9.3978,9.2735,9.3507,533568,0
2009-02-10,9.2253,9.2653,8.8687,8.9232,220278,0
2009-02-11,8.9705,9.0233,8.8538,8.9648,364062,0
2009-02-12,8.8318,9.003,8.7078,8.9895,752628,0
2009-02-13,8.976,9.0557,8.8968,8.9117,579372,0
2009-02-17,8.6362,8.6448,8.5223,8.5297,384954,0
2009-02-18,8.5535,8.5578,8.4428,8.518,138780,0
2009-02-19,8.5827,8.5827,8.378,8.3972,146142,0
2009-02-20,8.2425,8.3972,8.1658,8.3047,200718,0
2009-02-23,8.409,8.409,8.0095,8.0128,217242,0
2009-02-24,8.0598,8.3557,8.0527,8.3397,644436,0
2009-02-25,8.2927,8.3972,8.1275,8.251,358680,0
2009-02-26,8.3442,8.372,8.1053,8.1158,110436,0
2009-02-27,7.955,8.1143,7.9212,7.955,378156,0
2009-03-02,7.7985,7.8325,7.557,7.5748,280668,0
2009-03-03,7.675,7.6852,7.4717,7.5308,181302,0
2009-03-04,7.6453,7.821,7.5825,7.7045,113292,0
2009-03-05,7.5467,7.6013,7.3227,7.3803,329598,0
2009-03-06,7.4512,7.5308,7.202,7.3888,850584,0
2009-03-09,7.2832,7.4968,7.2668,7.3022,241218,0
2009-03-10,7.4555,7.7485,7.4555,7.7445,208530,0
2009-03-11,7.8493,7.9052,7.7132,7.8018,353346,0
2009-03-12,7.8018,8.133,7.7237,8.12,279780,0
2009-03-13,8.1808,8.2085,8.0387,8.167,425940,0
2009-03-16,8.2752,8.347,8.1245,8.1245,297066,0
2009-03-17,8.1347,8.3853,8.095,8.375,299700,0
2009-03-18,8.3645,8.6503,8.2778,8.5578,313434,0
2009-03-19,8.7037,8.7332,8.4723,8.499,247794,0
2009-03-20,8.4428,8.4695,8.2232,8.2523,249432,0
2009-03-23,8.4637,8.8158,8.4282,8.8158,256734,0
2009-03-24,8.7093,8.811,8.646,8.6518,375918,0
2009-03-25,8.7508,8.8777,8.4898,8.7213,372942,0
2009-03-26,8.826,8.9525,8.764,8.9498,407712,0
2009-03-27,8.8482,8.8762,8.7433,8.76,220050,0
2009-03-30,8.5977,8.5977,8.3943,8.4637,195834,0
2009-03-31,8.5637,8.7093,8.5123,8.5827,203022,0
2009-04-01,8.4515,8.7185,8.4105,8.7007,92040,0
2009-04-02,8.931,9.0998,8.9117,8.9525,167748,0
2009-04-03,8.9777,9.0837,8.9217,9.0837,123228,0
2009-04-06,8.9958,9.0143,8.8792,9.003,205806,0
2009-04-07,8.8482,8.8938,8.7803,8.7832,132030,0
2009-04-08,8.829,8.9217,8.7742,8.8848,312420,0
2009-04-09,9.1252,9.2327,9.0797,9.2327,349398,0
2009-04-13,9.1488,9.4168,9.109,9.2593,1324476,0
2009-04-14,9.1635,9.2343,9.0707,9.0722,118602,0
2009-04-15,9.0325,9.184,9.0295,9.1768,189102,0
2009-04-16,9.2593,9.3875,9.1368,9.336,146208,0
2009-04-17,9.4112,9.451,9.2947,9.4037,272448,0
2009-04-20,9.2697,9.2697,8.976,8.9895,228084,0
2009-04-21,8.9338,9.162,8.92,9.162,763116,0
2009-04-22,9.1853,9.3198,9.1045,9.1045,519498,0
2009-04-23,9.134,9.1988,9.0263,9.1853,843180,0
2009-04-24,9.28,9.4068,9.2327,9.302,332058,0
2009-04-27,9.286,9.3773,9.2312,9.2477,167988,0
2009-04-28,9.1635,9.336,9.1502,9.2385,332172,0
2009-04-29,9.4523,9.538,9.4005,9.43,169320,0
2009-04-30,9.575,9.65,9.4112,9.4422,722442,0
2009-05-01,9.4497,9.519,9.3815,9.476,517392,0
2009-05-04,9.585,9.816,9.563,9.816,450432,0
2009-05-05,9.811,9.827,9.712,9.774,687288,0
2009-05-06,9.916,9.944,9.784,9.904,975936,0
2009-05-07,10.04,10.043,9.719,9.8,840012,0
2009-05-08,9.924,10.021,9.847,10.008,688404,0
2009-05-11,9.885,9.924,9.809,9.819,830454,0
2009-05-12,9.8,9.862,9.667,9.79,405030,0
2009-05-13,9.645,9.673,9.504,9.52,334758,0
2009-05-14,9.544,9.678,9.501,9.623,342918,0
2009-05-15,9.613,9.66,9.4918,9.523,393720,0
2009-05-18,9.613,9.825,9.613,9.825,241032,0
2009-05-19,9.82,9.896,9.774,9.808,164916,0
2009-05-20,9.908,10,9.741,9.75,220782,0
2009-05-21,9.648,9.67,9.524,9.588,215070,0
2009-05-22,9.578,9.684,9.578,9.594,82956,0
2009-05-26,9.523,9.865,9.4932,9.833,158688,0
2009-05-27,9.859,9.876,9.664,9.664,164766,0
2009-05-28,9.756,9.827,9.595,9.794,245100,0
2009-05-29,9.851,9.936,9.778,9.936,267192,0
2009-06-01,10.133,10.26,10.073,10.217,326040,0
2009-06-02,10.196,10.291,10.172,10.234,174540,0
2009-06-03,10.102,10.117,10.014,10.082,82224,0
2009-06-04,10.142,10.211,10.07,10.21,171072,0
2009-06-05,10.32,10.32,10.139,10.199,335988,0
2009-06-08,10.121,10.236,10.039,10.162,172194,0
2009-06-09,10.192,10.262,10.164,10.223,146400,0
2009-06-10,10.316,10.316,10.058,10.173,158058,0
2009-06-11,10.201,10.336,10.201,10.232,169386,0
2009-06-12,10.197,10.258,10.166,10.252,268716,0
2009-06-15,10.133,10.145,9.958,10.018,126096,0
2009-06-16,10.042,10.043,9.865,9.873,102036,0
2009-06-17,9.859,9.946,9.775,9.86,783474,0
2009-06-18,9.885,9.968,9.828,9.94,89886,0
2009-06-19,9.974,9.974,9.874,9.905,74046,0
2009-06-22,9.819,9.819,9.62,9.625,146226,0
2009-06-23,9.622,9.669,9.572,9.625,75594,0
2009-06-24,9.694,9.788,9.654,9.693,143100,0
2009-06-25,9.774,9.912,9.774,9.912,134604,0
2009-06-26,9.864,9.937,9.847,9.91,273330,0
2009-06-29,9.927,9.996,9.877,9.994,97128,0
2009-06-30,10.01,10.01,9.865,9.921,153636,0
2009-07-01,9.981,10.027,9.97,9.97,78570,0
2009-07-02,9.831,9.831,9.712,9.722,146490,0
2009-07-06,9.607,9.691,9.558,9.691,101928,0
2009-07-07,9.66,9.666,9.4822,9.4947,105228,0
2009-07-08,9.526,9.551,9.3698,9.4822,175740,0
2009-07-09,9.536,9.567,9.476,9.502,46302,0
2009-07-10,9.4392,9.496,9.4125,9.4743,79506,0
2009-07-13,9.504,9.693,9.424,9.693,792894,0
2009-07-14,9.731,9.754,9.662,9.749,65958,0
2009-07-15,9.881,10.064,9.881,10.055,121014,0
2009-07-16,10.03,10.174,10.021,10.152,96174,0
2009-07-17,10.154,10.161,10.09,10.139,80496,0
2009-07-20,10.217,10.272,10.194,10.272,95280,0
2009-07-21,10.336,10.34,10.202,10.306,75024,0
2009-07-22,10.245,10.37,10.245,10.32,88026,0
2009-07-23,10.332,10.602,10.322,10.551,98904,0
2009-07-24,10.515,10.597,10.466,10.597,128484,0
2009-07-27,10.603,10.637,10.533,10.637,89628,0
2009-07-28,10.631,10.631,10.519,10.622,20784,0
2009-07-29,10.56,10.586,10.508,10.564,37158,0
2009-07-30,10.694,10.79,10.667,10.689,206190,0
2009-07-31,10.68,10.75,10.656,10.689,66792,0
2009-08-03,10.802,10.87,10.75,10.866,80862,0
2009-08-04,10.812,10.917,10.808,10.907,44610,0
2009-08-05,10.928,10.928,10.783,10.877,80436,0
2009-08-06,10.902,10.929,10.773,10.817,209628,0
2009-08-07,10.933,11.048,10.883,10.98,136116,0
2009-08-10,10.929,10.958,10.866,10.938,83718,0
2009-08-11,10.864,10.864,10.776,10.814,60336,0
2009-08-12,10.779,10.997,10.779,10.923,66906,0
2009-08-13,10.98,10.986,10.88,10.985,44412,0
2009-08-14,11.008,11.008,10.813,10.87,97566,0
2009-08-17,10.721,10.721,10.611,10.634,103032,0
2009-08-18,10.643,10.743,10.643,10.743,115950,0
2009-08-19,10.632,10.832,10.632,10.813,84600,0
2009-08-20,10.807,10.938,10.792,10.922,109488,0
2009-08-21,10.989,11.15,10.989,11.12,163584,0
2009-08-24,11.182,11.237,11.1,11.118,92922,0
2009-08-25,11.166,11.246,11.143,11.162,146430,0
2009-08-26,11.115,11.199,11.081,11.125,24042,0
2009-08-27,11.032,11.203,11.013,11.173,34992,0
2009-08-28,11.28,11.292,11.137,11.166,25854,0
2009-08-31,11.051,11.088,11.012,11.074,70770,0
2009-09-01,11.007,11.156,10.829,10.83,141018,0
2009-09-02,10.799,10.848,10.765,10.794,94086,0
2009-09-03,10.838,10.867,10.757,10.867,59166,0
2009-09-04,10.905,11.041,10.885,11.041,22908,0
2009-09-08,11.125,11.141,11.095,11.141,89874,0
2009-09-09,11.166,11.268,11.12,11.228,119856,0
2009-09-10,11.231,11.359,11.227,11.352,76086,0
2009-09-11,11.387,11.412,11.305,11.353,212262,0
2009-09-14,11.28,11.426,11.268,11.426,90030,0
2009-09-15,11.382,11.506,11.374,11.486,89370,0
2009-09-16,11.53,11.657,11.498,11.657,77832,0
2009-09-17,11.653,11.728,11.578,11.63,155610,0
2009-09-18,11.628,11.639,11.561,11.616,43026,0
2009-09-21,11.475,11.564,11.469,11.554,142908,0
2009-09-22,11.638,11.657,11.628,11.641,22614,0
2009-09-23,11.669,11.717,11.51,11.519,43320,0
2009-09-24,11.541,11.541,11.344,11.39,89082,0
2009-09-25,11.35,11.414,11.294,11.349,110868,0
2009-09-28,11.353,11.551,11.353,11.525,478152,0
2009-09-29,11.557,11.589,11.392,11.504,93732,0
2009-09-30,11.541,11.541,11.349,11.45,53202,0
2009-10-01,11.382,11.393,11.181,11.181,109776,0
2009-10-02,11.066,11.154,11.041,11.101,73986,0
2009-10-05,11.152,11.292,11.126,11.269,57408,0
2009-10-06,11.367,11.49,11.367,11.43,71784,0
2009-10-07,11.414,11.45,11.414,11.415,27822,0
2009-10-08,11.536,11.622,11.508,11.561,67524,0
2009-10-09,11.556,11.625,11.548,11.625,36348,0
2009-10-12,11.695,11.729,11.636,11.682,70542,0
2009-10-13,11.653,11.658,11.583,11.657,56928,0
2009-10-14,11.773,11.861,11.744,11.858,66192,0
2009-10-15,11.799,11.89,11.782,11.888,40074,0
2009-10-16,11.794,11.81,11.748,11.781,26826,0
2009-10-19,11.808,11.922,11.776,11.921,40890,0
2009-10-20,11.915,11.915,11.787,11.82,46794,0
2009-10-21,11.801,11.942,11.712,11.712,130968,0
2009-10-22,11.67,11.853,11.642,11.853,26544,0
2009-10-23,11.874,11.874,11.66,11.688,20358,0
2009-10-26,11.715,11.825,11.55,11.564,46764,0
2009-10-27,11.574,11.598,11.418,11.525,57168,0
2009-10-28,11.434,11.434,11.252,11.253,51246,0
2009-10-29,11.33,11.495,11.33,11.493,39150,0
2009-10-30,11.47,11.472,11.173,11.185,132216,0
2009-11-02,11.24,11.356,11.126,11.216,64362,0
2009-11-03,11.19,11.284,11.19,11.284,33876,0
2009-11-04,11.398,11.462,11.386,11.427,88560,0
2009-11-05,11.411,11.541,11.396,11.541,36618,0
2009-11-06,11.477,11.592,11.448,11.556,27702,0
2009-11-09,11.644,11.807,11.644,11.807,43026,0
2009-11-10,11.779,11.849,11.762,11.803,16704,0
2009-11-11,11.903,11.94,11.853,11.869,61794,0
2009-11-12,11.861,11.861,11.757,11.757,22104,0
2009-11-13,11.789,11.858,11.698,11.816,27000,0
2009-11-16,11.909,12.034,11.909,11.99,110988,0
2009-11-17,11.954,12.015,11.954,12.014,25296,0
2009-11-18,12.019,12.019,11.958,11.997,103308,0
2009-11-19,11.91,11.91,11.784,11.836,27744,0
2009-11-20,11.796,11.812,11.769,11.788,83826,0
2009-11-23,11.934,12.011,11.916,11.943,48984,0
2009-11-24,11.859,11.947,11.853,11.925,92316,0
2009-11-25,11.95,11.99,11.95,11.984,11400,0
2009-11-27,11.704,11.874,11.639,11.788,62544,0
2009-11-30,11.789,11.824,11.751,11.822,10104,0
2009-12-01,11.954,11.999,11.927,11.974,133878,0
2009-12-02,11.984,12.015,11.954,11.975,33402,0
2009-12-03,11.978,12.025,11.966,11.966,33816,0
2009-12-04,12.045,12.093,11.866,11.965,101508,0
2009-12-07,11.943,11.992,11.937,11.937,48414,0
2009-12-08,11.835,11.858,11.825,11.825,8292,0
2009-12-09,11.835,11.861,11.769,11.861,21792,0
2009-12-10,11.946,11.977,11.921,11.922,45264,0
2009-12-11,11.993,11.993,11.94,11.969,19560,0
2009-12-14,12.042,12.082,12.025,12.07,29358,0
2009-12-15,12.082,12.082,12.015,12.015,9618,0
2009-12-16,12.084,12.114,12.042,12.042,8160,0
2009-12-17,11.958,11.975,11.907,11.91,85134,0
2009-12-18,11.937,11.94,11.85,11.928,107178,0
2009-12-21,12.049,12.093,12.049,12.058,23922,0
2009-12-22,12.106,12.13,12.082,12.109,48180,0
2009-12-23,12.136,12.16,12.133,12.154,71136,0
2009-12-24,12.195,12.211,12.195,12.211,6426,0
2009-12-28,12.236,12.263,12.199,12.199,65898,0
2009-12-29,12.248,12.252,12.21,12.214,18972,0
2009-12-30,12.182,12.205,12.173,12.205,75936,0
2009-12-31,12.239,12.239,12.077,12.077,67488,0
2010-01-04,12.193,12.294,12.193,12.272,35166,0
2010-01-05,12.291,12.324,12.291,12.313,22914,0
2010-01-06,12.318,12.347,12.318,12.344,32088,0
2010-01-07,12.31,12.394,12.289,12.391,85368,0
2010-01-08,12.363,12.43,12.363,12.43,31326,0
2010-01-11,12.488,12.488,12.41,12.45,68256,0
2010-01-12,12.363,12.363,12.297,12.33,38916,0
2010-01-13,12.354,12.411,12.307,12.411,21234,0
2010-01-14,12.411,12.487,12.41,12.481,104580,0
2010-01-15,12.38,12.38,12.288,12.345,65478,0
2010-01-19,12.44,12.484,12.44,12.484,13224,0
2010-01-20,12.404,12.404,12.288,12.342,10236,0
2010-01-21,12.363,12.363,12.155,12.155,43764,0
2010-01-22,12.084,12.128,11.874,11.874,28032,0
2010-01-25,11.977,11.993,11.93,11.955,40350,0
2010-01-26,11.876,11.997,11.858,11.934,161646,0
2010-01-27,11.861,11.93,11.785,11.93,70044,0
2010-01-28,11.93,11.93,11.716,11.794,29874,0
2010-01-29,11.843,11.885,11.691,11.691,61230,0
2010-02-01,11.741,11.839,11.741,11.836,36648,0
2010-02-02,11.885,12.005,11.847,12.005,30000,0
2010-02-03,11.994,11.997,11.925,11.927,55878,0
2010-02-04,11.853,11.853,11.588,11.589,179370,0
2010-02-05,11.582,11.582,11.358,11.525,62058,0
2010-02-08,11.585,11.648,11.501,11.501,33702,0
2010-02-09,11.636,11.725,11.561,11.656,56694,0
2010-02-10,11.642,11.697,11.556,11.639,127650,0
2010-02-11,11.641,11.778,11.606,11.757,64122,0
2010-02-12,11.656,11.757,11.638,11.716,10062,0
2010-02-16,11.884,11.921,11.844,11.921,28842,0
2010-02-17,12.022,12.03,12.003,12.015,23034,0
2010-02-18,12.068,12.105,12.028,12.105,10548,0
2010-02-19,12.149,12.165,12.126,12.126,20100,0
2010-02-22,12.18,12.18,12.114,12.114,51810,0
2010-02-23,12.098,12.112,11.959,11.968,12000,0
2010-02-24,12.021,12.094,12.002,12.086,37920,0
2010-02-25,11.931,12.037,11.924,12.034,22038,0
2010-02-26,12.084,12.123,12.034,12.123,31968,0
2010-03-01,12.195,12.229,12.183,12.229,17268,0
2010-03-02,12.297,12.32,12.269,12.269,14100,0
2010-03-03,12.294,12.344,12.282,12.288,18036,0
2010-03-04,12.32,12.329,12.298,12.329,12984,0
2010-03-05,12.392,12.502,12.392,12.499,34752,0
2010-03-08,12.527,12.527,12.505,12.517,19446,0
2010-03-09,12.459,12.585,12.459,12.487,27822,0
2010-03-10,12.556,12.622,12.554,12.594,44418,0
2010-03-11,12.525,12.616,12.525,12.616,14436,0
2010-03-12,12.711,12.711,12.64,12.668,15150,0
2010-03-15,12.559,12.646,12.559,12.637,48756,0
2010-03-16,12.662,12.737,12.662,12.737,41226,0
2010-03-17,12.771,12.868,12.771,12.858,56046,0
2010-03-18,12.83,12.834,12.78,12.818,73920,0
2010-03-19,12.792,12.792,12.652,12.681,63090,0
2010-03-22,12.61,12.784,12.602,12.784,42768,0
2010-03-23,12.771,12.87,12.768,12.868,35658,0
2010-03-24,12.839,12.839,12.802,12.804,8568,0
2010-03-25,12.879,12.926,12.768,12.768,20742,0
2010-03-26,12.8,12.851,12.734,12.772,164766,0
2010-03-29,12.821,12.848,12.821,12.843,38550,0
2010-03-30,12.867,12.867,12.8,12.859,10980,0
2010-03-31,12.806,12.864,12.793,12.864,49596,0
2010-04-01,12.921,12.936,12.904,12.911,10440,0
2010-04-05,12.951,13.02,12.939,12.994,23490,0
2010-04-06,12.979,13.068,12.979,13.042,34782,0
2010-04-07,13.028,13.042,12.954,12.964,31806,0
2010-04-08,12.926,13.012,12.897,13.012,30306,0
2010-04-09,13.054,13.091,13.041,13.091,27756,0
2010-04-12,13.128,13.156,13.118,13.122,55404,0
2010-04-13,13.104,13.122,13.066,13.118,49308,0
2010-04-14,13.183,13.288,13.183,13.288,42036,0
2010-04-15,13.282,13.324,13.271,13.302,24444,0
2010-04-16,13.258,13.268,13.042,13.107,119106,0
2010-04-19,13.089,13.131,13.007,13.131,34776,0
2010-04-20,13.221,13.258,13.187,13.25,70062,0
2010-04-21,13.248,13.256,13.187,13.187,26220,0
2010-04-22,13.146,13.315,13.088,13.315,170652,0
2010-04-23,13.303,13.401,13.267,13.393,215658,0
2010-04-26,13.408,13.434,13.349,13.349,59610,0
2010-04-27,13.268,13.324,13.021,13.021,168186,0
2010-04-28,13.099,13.135,13.007,13.083,232620,0
2010-04-29,13.204,13.318,13.202,13.287,138042,0
2010-04-30,13.299,13.299,13.085,13.085,189390,0
2010-05-03,13.118,13.259,13.118,13.226,110202,0
2010-05-04,13.083,13.083,12.889,12.889,211248,0
2010-05-05,12.746,12.927,12.746,12.776,66114,0
2010-05-06,12.767,12.821,10.173,12.454,987720,0
2010-05-07,12.375,12.426,12.015,12.208,268638,0
2010-05-10,12.725,12.755,12.618,12.731,196380,0
2010-05-11,12.609,12.858,12.591,12.711,119808,0
2010-05-12,12.765,12.898,12.758,12.898,84648,0
2010-05-13,12.882,12.903,12.755,12.755,38748,0
2010-05-14,12.652,12.659,12.414,12.423,90348,0
2010-05-17,12.547,12.58,12.281,12.52,205998,0
2010-05-18,12.619,12.619,12.329,12.351,118440,0
2010-05-19,12.267,12.379,12.121,12.258,150750,0
2010-05-20,11.99,12.01,11.787,11.789,427776,0
2010-05-21,11.601,11.996,11.573,11.814,289116,0
2010-05-24,11.904,11.986,11.812,11.813,158142,0
2010-05-25,11.526,11.82,11.438,11.819,261420,0
2010-05-26,11.881,12.012,11.76,11.762,193362,0
2010-05-27,11.834,12.12,11.834,12.118,56340,0
2010-05-28,12.167,12.167,11.972,12.046,48120,0
2010-06-01,11.914,12.055,11.827,11.827,118842,0
2010-06-02,11.851,12.106,11.85,12.106,24834,0
2010-06-03,12.139,12.193,12.084,12.182,40302,0
2010-06-04,11.922,12.002,11.707,11.731,61080,0
2010-06-07,11.731,11.797,11.56,11.56,100374,0
2010-06-08,11.563,11.673,11.462,11.673,65628,0
2010-06-09,11.746,11.846,11.628,11.642,53604,0
2010-06-10,11.827,11.975,11.827,11.975,55992,0
2010-06-11,11.864,11.983,11.864,11.954,31218,0
2010-06-14,12.136,12.202,12.065,12.065,171048,0
2010-06-15,12.115,12.261,12.115,12.261,39708,0
2010-06-16,12.258,12.347,12.258,12.279,25584,0
2010-06-17,12.335,12.335,12.213,12.239,44376,0
2010-06-18,12.281,12.312,12.263,12.276,7950,0
2010-06-21,12.43,12.43,12.295,12.295,18882,0
2010-06-22,12.251,12.26,12.056,12.077,45240,0
2010-06-23,12.018,12.034,11.972,12.032,15066,0
2010-06-24,11.919,11.919,11.775,11.775,23406,0
2010-06-25,11.76,11.887,11.76,11.882,12510,0
2010-06-28,11.854,11.854,11.781,11.803,67824,0
2010-06-29,11.629,11.629,11.399,11.426,148320,0
2010-06-30,11.4,11.504,11.306,11.311,263334,0
2010-07-01,11.269,11.284,11.074,11.252,285300,0
2010-07-02,11.299,11.301,11.14,11.218,746322,0
2010-07-06,11.358,11.41,11.19,11.212,97164,0
2010-07-07,11.262,11.599,11.262,11.599,120012,0
2010-07-08,11.69,11.736,11.617,11.694,30102,0
2010-07-09,11.731,11.814,11.725,11.814,32166,0
2010-07-12,11.794,11.81,11.778,11.804,31278,0
2010-07-13,11.944,12.048,11.944,12.008,44988,0
2010-07-14,11.981,12.028,11.932,11.98,41232,0
2010-07-15,11.958,11.969,11.874,11.914,27018,0
2010-07-16,11.931,11.931,11.651,11.67,48168,0
2010-07-19,11.697,11.762,11.628,11.752,101130,0
2010-07-20,11.582,11.858,11.58,11.853,78942,0
2010-07-21,11.94,11.94,11.691,11.704,92154,0
2010-07-22,11.838,12.014,11.838,11.98,41190,0
2010-07-23,11.947,12.087,11.928,12.07,50988,0
2010-07-26,12.128,12.231,12.128,12.231,35160,0
2010-07-27,12.313,12.313,12.202,12.216,76500,0
2010-07-28,12.218,12.218,12.083,12.111,102174,0
2010-07-29,12.21,12.21,12.032,12.074,28008,0
2010-07-30,11.944,12.1,11.944,12.083,140352,0
2010-08-02,12.261,12.342,12.233,12.342,51006,0
2010-08-03,12.324,12.324,12.239,12.263,28902,0
2010-08-04,12.332,12.378,12.313,12.378,52740,0
2010-08-05,12.297,12.338,12.295,12.338,35838,0
2010-08-06,12.248,12.256,12.176,12.251,36132,0
2010-08-09,12.367,12.372,12.295,12.367,55524,0
2010-08-10,12.264,12.342,12.193,12.297,205302,0
2010-08-11,12.037,12.037,11.922,11.927,27216,0
2010-08-12,11.7,11.882,11.7,11.861,111126,0
2010-08-13,11.836,11.88,11.824,11.827,50658,0
2010-08-16,11.742,11.838,11.72,11.776,48264,0
2010-08-17,11.9,12.031,11.894,12.031,64128,0
2010-08-18,11.962,12.058,11.934,12.045,33600,0
2010-08-19,11.943,11.943,11.775,11.801,66648,0
2010-08-20,11.756,11.769,11.679,11.769,21492,0
2010-08-23,11.81,11.853,11.695,11.695,26262,0
2010-08-24,11.552,11.601,11.495,11.552,36726,0
2010-08-25,11.448,11.566,11.398,11.566,170904,0
2010-08-26,11.626,11.642,11.49,11.5,33000,0
2010-08-27,11.576,11.693,11.466,11.69,76470,0
2010-08-30,11.57,11.596,11.55,11.55,22098,0
2010-08-31,11.473,11.564,11.434,11.517,137940,0
2010-09-01,11.691,11.876,11.691,11.866,74970,0
2010-09-02,11.888,11.962,11.874,11.96,282222,0
2010-09-03,12.133,12.162,12.056,12.115,141342,0
2010-09-07,12.087,12.09,12.027,12.052,12888,0
2010-09-08,12.032,12.126,12.032,12.071,134754,0
2010-09-09,12.217,12.217,12.098,12.138,415608,0
2010-09-10,12.138,12.205,12.138,12.205,73506,0
2010-09-13,12.312,12.36,12.298,12.36,252708,0
2010-09-14,12.308,12.411,12.308,12.372,1211856,0
2010-09-15,12.278,12.396,12.276,12.394,154476,0
2010-09-16,12.357,12.382,12.333,12.382,16872,0
2010-09-17,12.388,12.388,12.304,12.339,472752,0
2010-09-20,12.385,12.56,12.367,12.54,66450,0
2010-09-21,12.534,12.56,12.476,12.503,46278,0
2010-09-22,12.475,12.538,12.399,12.441,291930,0
2010-09-23,12.33,12.454,12.316,12.316,121578,0
2010-09-24,12.507,12.602,12.507,12.602,16524,0
2010-09-27,12.565,12.603,12.542,12.603,26214,0
2010-09-28,12.562,12.612,12.465,12.602,63066,0
2010-09-29,12.57,12.613,12.531,12.56,121662,0
2010-09-30,12.636,12.684,12.482,12.545,93690,0
2010-10-01,12.619,12.619,12.545,12.591,20910,0
2010-10-04,12.564,12.599,12.45,12.45,12438,0
2010-10-05,12.624,12.762,12.622,12.755,100488,0
2010-10-06,12.736,12.744,12.691,12.725,61218,0
2010-10-07,12.704,12.728,12.662,12.718,13854,0
2010-10-08,12.743,12.786,12.708,12.786,7068,0
2010-10-11,12.808,12.833,12.802,12.802,9366,0
2010-10-12,12.78,12.87,12.753,12.87,12582,0
2010-10-13,12.944,13.01,12.934,12.969,25878,0
2010-10-14,12.957,12.957,12.886,12.886,21468,0
2010-10-15,13.009,13.009,12.892,12.918,40266,0
2010-10-18,12.958,13.017,12.957,13.017,24768,0
2010-10-19,12.802,12.802,12.733,12.771,32712,0
2010-10-20,12.824,12.995,12.824,12.932,10014,0
2010-10-21,13.003,13.068,13.003,13.037,56346,0
2010-10-22,12.983,12.984,12.983,12.984,2022,0
2010-10-25,13.116,13.15,13.033,13.035,25794,0
2010-10-26,12.954,13.056,12.954,13.056,3942,0
2010-10-27,12.954,13.016,12.899,13.016,16614,0
2010-10-28,13.004,13.004,12.973,12.973,5760,0
2010-10-29,13.013,13.046,13.013,13.032,18366,0
2010-11-01,13.116,13.125,12.964,12.964,51936,0
2010-11-02,13.117,13.167,13.11,13.146,15540,0
2010-11-03,13.166,13.166,13.094,13.094,1422,0
2010-11-04,13.315,13.436,13.315,13.428,67746,0
2010-11-05,13.458,13.513,13.453,13.456,38664,0
2010-11-08,13.452,13.486,13.428,13.467,36606,0
2010-11-09,13.5,13.521,13.342,13.342,75336,0
2010-11-10,13.36,13.428,13.293,13.412,34740,0
2010-11-11,13.284,13.387,13.284,13.387,85716,0
2010-11-12,13.31,13.328,13.18,13.219,36360,0
2010-11-15,13.292,13.314,13.232,13.232,81552,0
2010-11-16,13.14,13.14,12.942,12.982,85980,0
2010-11-17,13.012,13.039,12.989,13.017,23742,0
2010-11-18,13.238,13.252,13.21,13.21,132786,0
2010-11-19,13.136,13.254,13.136,13.254,60312,0
2010-11-22,13.252,13.252,13.116,13.252,161532,0
2010-11-23,13.112,13.112,13.025,13.072,55104,0
2010-11-24,13.232,13.262,13.232,13.259,27906,0
2010-11-26,13.212,13.213,13.178,13.191,20712,0
2010-11-29,13.041,13.164,13.041,13.164,18594,0
2010-11-30,13.014,13.137,13.014,13.1,30444,0
2010-12-01,13.294,13.364,13.256,13.353,18198,0
2010-12-02,13.38,13.525,13.38,13.525,74868,0
2010-12-03,13.496,13.521,13.484,13.521,17496,0
2010-12-06,13.558,13.59,13.538,13.59,28194,0
2010-12-07,13.704,13.704,13.636,13.678,6222,0
2010-12-08,13.558,13.595,13.558,13.592,30360,0
2010-12-09,13.675,13.675,13.627,13.666,29334,0
2010-12-10,13.708,13.721,13.683,13.721,17820,0
2010-12-13,13.8,13.819,13.751,13.753,101724,0
2010-12-14,13.786,13.812,13.769,13.769,9120,0
2010-12-15,13.757,13.788,13.742,13.742,26376,0
2010-12-16,13.717,13.785,13.678,13.785,22806,0
2010-12-17,13.706,13.766,13.706,13.748,29514,0
2010-12-20,13.761,13.8,13.714,13.778,78510,0
2010-12-21,13.849,13.852,13.841,13.852,33222,0
2010-12-22,13.882,13.914,13.882,13.91,31716,0
2010-12-23,13.892,13.9,13.885,13.885,70446,0
2010-12-27,13.868,13.914,13.866,13.914,63006,0
2010-12-28,13.923,13.923,13.897,13.919,12312,0
2010-12-29,13.947,13.957,13.931,13.941,21942,0
2010-12-30,13.934,13.935,13.934,13.935,7128,0
2010-12-31,13.891,13.934,13.891,13.932,60606,0
2011-01-03,14.013,14.1,14.013,14.058,13722,0
2011-01-04,14.105,14.105,13.977,14.008,34818,0
2011-01-05,13.98,14.102,13.98,14.102,14250,0
2011-01-06,14.074,14.077,14.073,14.076,14592,0
2011-01-07,14.116,14.116,13.998,14.053,12600,0
2011-01-10,13.985,14.043,13.956,14.043,12588,0
2011-01-11,14.108,14.108,14.093,14.093,8226,0
2011-01-12,14.19,14.23,14.19,14.213,35880,0
2011-01-13,14.221,14.237,14.167,14.187,50316,0
2011-01-14,14.285,14.292,14.285,14.292,8322,0
2011-01-18,14.316,14.324,14.285,14.324,32568,0
2011-01-19,14.241,14.333,14.148,14.165,21498,0
2011-01-20,14.134,14.162,14.05,14.124,47172,0
2011-01-21,14.215,14.215,14.158,14.158,4362,0
2011-01-24,14.148,14.237,14.148,14.237,12108,0
2011-01-25,14.207,14.214,14.165,14.165,50874,0
2011-01-26,14.335,14.358,14.302,14.354,52116,0
2011-01-27,14.342,14.374,14.316,14.374,46176,0
2011-01-28,14.389,14.389,14.099,14.099,38562,0
2011-01-31,14.14,14.21,14.13,14.21,18594,0
2011-02-01,14.29,14.458,14.29,14.456,31680,0
2011-02-02,14.402,14.449,14.402,14.414,33210,0
2011-02-03,14.399,14.478,14.386,14.478,39300,0
2011-02-04,14.481,14.49,14.476,14.49,20592,0
2011-02-07,14.535,14.636,14.535,14.597,17694,0
2011-02-08,14.615,14.653,14.579,14.653,21210,0
2011-02-09,14.626,14.638,14.585,14.619,10194,0
2011-02-10,14.559,14.62,14.559,14.62,9528,0
2011-02-11,14.662,14.737,14.659,14.737,15582,0
2011-02-14,14.734,14.77,14.724,14.768,90744,0
2011-02-15,14.736,14.743,14.706,14.718,19524,0
2011-02-16,14.777,14.827,14.76,14.817,58962,0
2011-02-18,14.871,14.889,14.87,14.87,6834,0
2011-02-22,14.706,14.771,14.534,14.551,144144,0
2011-02-23,14.562,14.562,14.377,14.497,71550,0
2011-02-24,14.438,14.492,14.32,14.458,84816,0
2011-02-25,14.526,14.638,14.519,14.636,42894,0
2011-02-28,14.723,14.737,14.65,14.696,41250,0
2011-03-01,14.707,14.738,14.479,14.479,26028,0
2011-03-02,14.516,14.553,14.444,14.501,182334,0
2011-03-03,14.699,14.738,14.628,14.735,29436,0
2011-03-04,14.771,14.771,14.585,14.612,13716,0
2011-03-07,14.673,14.7,14.476,14.538,11352,0
2011-03-08,14.576,14.69,14.576,14.675,48624,0
2011-03-09,14.599,14.634,14.589,14.629,6792,0
2011-03-10,14.462,14.462,14.346,14.346,17682,0
2011-03-11,14.3,14.469,14.28,14.469,190398,0
2011-03-14,14.351,14.404,14.267,14.363,14262,0
2011-03-15,13.978,14.273,13.966,14.273,168048,0
2011-03-16,14.171,14.193,13.919,13.971,71064,0
2011-03-17,14.15,14.178,14.105,14.128,52008,0
2011-03-18,14.284,14.287,14.164,14.164,23916,0
2011-03-21,14.358,14.411,14.358,14.4,24870,0
2011-03-22,14.365,14.387,14.355,14.365,14106,0
2011-03-23,14.329,14.424,14.263,14.417,17394,0
2011-03-24,14.507,14.541,14.452,14.538,8694,0
2011-03-25,14.551,14.661,14.551,14.624,148770,0
2011-03-28,14.636,14.646,14.58,14.58,31452,0
2011-03-29,14.567,14.649,14.567,14.649,13956,0
2011-03-30,14.713,14.806,14.713,14.788,72954,0
2011-03-31,14.749,14.773,14.749,14.77,5694,0
2011-04-01,14.84,14.87,14.816,14.816,31290,0
2011-04-04,14.855,14.859,14.794,14.798,18006,0
2011-04-05,14.856,14.899,14.833,14.84,23928,0
2011-04-06,14.904,14.904,14.831,14.85,6282,0
2011-04-07,14.767,14.856,14.767,14.821,34008,0
2011-04-08,14.886,14.895,14.722,14.722,88542,0
2011-04-11,14.784,14.822,14.704,14.711,78726,0
2011-04-12,14.599,14.603,14.562,14.578,23706,0
2011-04-13,14.646,14.652,14.584,14.615,7332,0
2011-04-14,14.532,14.638,14.523,14.625,18960,0
2011-04-15,14.67,14.713,14.644,14.705,5598,0
2011-04-18,14.56,14.56,14.432,14.534,18186,0
2011-04-19,14.547,14.568,14.539,14.568,8724,0
2011-04-20,14.79,14.816,14.711,14.816,23526,0
2011-04-21,14.872,14.893,14.852,14.893,30480,0
2011-04-25,14.837,14.899,14.837,14.868,8430,0
2011-04-26,14.926,15.018,14.926,15.018,21636,0
2011-04-27,15.033,15.09,15.033,15.09,12084,0
2011-04-28,15.099,15.144,15.099,15.102,18684,0
2011-04-29,15.169,15.203,15.169,15.178,16728,0
2011-05-02,15.257,15.278,15.162,15.171,25038,0
2011-05-03,15.064,15.123,15.028,15.028,37380,0
2011-05-04,15.09,15.09,14.918,14.982,9582,0
2011-05-05,14.936,14.966,14.833,14.833,8112,0
2011-05-06,15.033,15.053,14.932,14.932,21678,0
2011-05-09,14.917,15.01,14.917,15.01,29406,0
2011-05-10,15.025,15.127,15.023,15.127,19752,0
2011-05-11,15.016,15.105,14.933,14.972,7314,0
2011-05-12,14.895,15.047,14.868,15.036,14802,0
2011-05-13,15.009,15.009,14.909,14.909,7836,0
2011-05-16,14.856,14.898,14.846,14.846,16614,0
2011-05-17,14.774,14.775,14.72,14.736,44508,0
2011-05-18,14.784,14.83,14.782,14.83,12594,0
2011-05-19,14.966,14.982,14.966,14.969,10128,0
2011-05-20,14.932,14.932,14.834,14.864,6342,0
2011-05-23,14.665,14.698,14.644,14.698,37260,0
2011-05-24,14.714,14.718,14.686,14.691,11514,0
2011-05-25,14.707,14.723,14.707,14.718,6078,0
2011-05-26,14.72,14.72,14.684,14.692,8460,0
2011-05-27,14.87,14.87,14.87,14.87,1356,0
2011-05-31,15.004,15.004,14.957,14.957,3366,0
2011-06-01,14.866,14.868,14.763,14.763,14004,0
2011-06-02,14.705,14.714,14.651,14.696,40140,0
2011-06-03,14.498,14.6,14.488,14.513,32154,0
2011-06-06,14.476,14.476,14.343,14.359,24792,0
2011-06-07,14.442,14.445,14.342,14.342,23682,0
2011-06-08,14.323,14.35,14.276,14.282,22524,0
2011-06-09,14.291,14.401,14.291,14.401,9582,0
2011-06-10,14.31,14.31,14.166,14.166,23556,0
2011-06-13,14.19,14.235,14.099,14.164,55518,0
2011-06-14,14.363,14.401,14.342,14.357,25926,0
2011-06-15,14.219,14.219,14.082,14.103,23646,0
2011-06-16,14.115,14.18,14.028,14.028,66084,0
2011-06-17,14.234,14.243,14.148,14.158,43344,0
2011-06-20,14.116,14.249,14.116,14.246,19206,0
2011-06-21,14.421,14.466,14.421,14.461,6696,0
2011-06-22,14.479,14.479,14.42,14.42,22638,0
2011-06-23,14.172,14.283,14.109,14.242,29430,0
2011-06-24,14.29,14.29,14.183,14.207,35694,0
2011-06-27,14.207,14.316,14.203,14.316,47790,0
2011-06-28,14.381,14.457,14.381,14.44,8766,0
2011-06-29,14.559,14.61,14.552,14.552,3420,0
2011-06-30,14.698,14.74,14.698,14.731,12912,0
2011-07-01,14.859,14.956,14.859,14.95,89958,0
2011-07-05,14.923,14.968,14.908,14.94,21498,0
2011-07-06,14.961,14.968,14.953,14.954,58206,0
2011-07-07,15.088,15.156,15.087,15.13,32850,0
2011-07-08,14.972,15.014,14.972,15.014,8214,0
2011-07-11,14.855,14.871,14.711,14.711,25014,0
2011-07-12,14.764,14.764,14.688,14.688,13326,0
2011-07-13,14.746,14.862,14.706,14.706,7422,0
2011-07-14,14.735,14.735,14.657,14.657,5520,0
2011-07-15,14.651,14.696,14.651,14.696,20358,0
2011-07-18,14.641,14.641,14.473,14.543,77460,0
2011-07-19,14.709,14.821,14.709,14.821,11268,0
2011-07-20,14.804,14.804,14.804,14.804,1200,0
2011-07-21,14.932,15.022,14.87,14.998,41562,0
2011-07-22,14.972,15.033,14.972,15.017,20076,0
2011-07-25,14.859,14.972,14.859,14.931,28716,0
2011-07-26,14.855,14.921,14.836,14.852,21642,0
2011-07-27,14.718,14.776,14.562,14.57,14334,0
2011-07-28,14.552,14.622,14.473,14.473,57144,0
2011-07-29,14.34,14.524,14.312,14.389,68652,0
2011-08-01,14.578,14.614,14.215,14.344,189534,0
2011-08-02,14.236,14.274,13.986,13.986,50514,0
2011-08-03,13.971,14.018,13.766,14.018,2263842,0
2011-08-04,13.858,13.858,13.337,13.358,165618,0
2011-08-05,13.526,13.546,12.971,13.317,108858,0
2011-08-08,12.919,13.07,12.391,12.391,310176,0
2011-08-09,12.561,12.928,12.241,12.928,91764,0
2011-08-10,12.772,12.777,12.436,12.436,91392,0
2011-08-11,12.534,13.148,12.503,12.996,70434,0
2011-08-12,13.099,13.189,13.045,13.079,56832,0
2011-08-15,13.315,13.397,13.244,13.397,61116,0
2011-08-16,13.231,13.32,13.179,13.262,25650,0
2011-08-17,13.365,13.427,13.192,13.232,24828,0
2011-08-18,12.916,12.916,12.59,12.662,27120,0
2011-08-19,12.476,12.731,12.443,12.443,31308,0
2011-08-22,12.608,12.608,12.425,12.483,19632,0
2011-08-23,12.624,12.888,12.624,12.888,10986,0
2011-08-24,12.941,13.045,12.885,13.045,21102,0
2011-08-25,13.097,13.137,12.878,12.878,13776,0
2011-08-26,12.761,13.076,12.629,13.076,8760,0
2011-08-29,13.274,13.427,13.274,13.427,19128,0
2011-08-30,13.397,13.534,13.382,13.534,19080,0
2011-08-31,13.688,13.688,13.449,13.558,38454,0
2011-09-01,13.542,13.648,13.415,13.415,27018,0
2011-09-02,13.072,13.136,13.072,13.076,10764,0
2011-09-06,12.664,12.932,12.65,12.867,28776,0
2011-09-07,13.122,13.304,13.114,13.304,10128,0
2011-09-09,13.038,13.042,12.778,12.85,26532,0
2011-09-12,12.718,12.919,12.63,12.919,88968,0
2011-09-13,12.944,13.046,12.923,13.046,68106,0
2011-09-14,13.104,13.377,13.042,13.377,60024,0
2011-09-15,13.449,13.449,13.292,13.427,14022,0
2011-09-16,13.544,13.544,13.482,13.516,107412,0
2011-09-19,13.221,13.394,13.221,13.394,5382,0
2011-09-20,13.436,13.525,13.367,13.525,5508,0
2011-09-21,13.338,13.338,12.926,12.926,8346,0
2011-09-22,12.584,12.651,12.389,12.525,73686,0
2011-09-23,12.432,12.659,12.432,12.587,27954,0
2011-09-26,12.716,12.853,12.554,12.853,15294,0
2011-09-27,13.15,13.226,13.101,13.101,17658,0
2011-09-28,13.077,13.077,12.996,12.996,8094,0
2011-09-29,12.983,13.022,12.65,12.806,61980,0
2011-09-30,12.671,12.72,12.567,12.567,4344,0
2011-10-03,12.468,12.468,12.188,12.19,49614,0
2011-10-04,12.004,12.414,11.869,12.414,95628,0
2011-10-05,12.487,12.689,12.411,12.677,39906,0
2011-10-06,12.932,12.936,12.659,12.932,8712,0
2011-10-07,12.917,12.917,12.798,12.838,51012,0
2011-10-10,13.061,13.24,13.061,13.24,146376,0
2011-10-11,13.231,13.284,13.203,13.249,36984,0
2011-10-12,13.364,13.495,13.341,13.394,50628,0
2011-10-13,13.274,13.346,13.24,13.33,13020,0
2011-10-14,13.555,13.602,13.474,13.599,25548,0
2011-10-17,13.534,13.534,13.294,13.295,111606,0
2011-10-18,13.311,13.625,13.259,13.625,11766,0
2011-10-19,13.563,13.63,13.428,13.428,13290,0
2011-10-20,13.32,13.506,13.32,13.472,51216,0
2011-10-21,13.683,13.752,13.676,13.737,14424,0
2011-10-24,13.737,13.968,13.737,13.958,28908,0
2011-10-25,13.779,13.852,13.734,13.74,20268,0
2011-10-26,13.827,13.828,13.657,13.815,31350,0
2011-10-27,14.172,14.391,14.097,14.296,121254,0
2011-10-28,14.276,14.318,14.231,14.318,55368,0
2011-10-31,14.123,14.124,13.998,13.998,7368,0
2011-11-01,13.504,13.688,13.504,13.562,14112,0
2011-11-02,13.686,13.764,13.686,13.764,9924,0
2011-11-03,13.827,14.058,13.827,14.058,41094,0
2011-11-04,13.93,13.992,13.883,13.992,11724,0
2011-11-07,13.979,14.062,13.84,14.062,17742,0
2011-11-08,14.129,14.248,14.107,14.237,54078,0
2011-11-09,13.89,13.89,13.698,13.716,22728,0
2011-11-10,13.904,13.904,13.759,13.819,30354,0
2011-11-11,14.02,14.107,14.02,14.083,17796,0
2011-11-14,14.014,14.036,13.916,13.961,40662,0
2011-11-15,13.909,14.107,13.878,14.043,93270,0
2011-11-16,13.887,14.073,13.809,13.817,67068,0
2011-11-17,13.8,13.8,13.538,13.586,62706,0
2011-11-18,13.645,13.645,13.576,13.583,20256,0
2011-11-21,13.371,13.371,13.256,13.336,21156,0
2011-11-22,13.304,13.361,13.253,13.291,15066,0
2011-11-23,13.138,13.138,12.987,13.032,40128,0
2011-11-25,13.042,13.086,13.026,13.061,2694,0
2011-11-28,13.35,13.35,13.238,13.313,99300,0
2011-11-29,13.419,13.428,13.349,13.352,63324,0
2011-11-30,13.721,13.957,13.716,13.942,36606,0
2011-12-01,13.912,13.974,13.873,13.92,16056,0
2011-12-02,14.022,14.05,13.93,13.93,50502,0
2011-12-05,14.125,14.18,14.008,14.077,40290,0
2011-12-06,14.032,14.123,14.032,14.079,40938,0
2011-12-07,14.027,14.135,13.953,14.121,62814,0
2011-12-08,13.822,13.888,13.765,13.77,22470,0
2011-12-09,13.916,14.061,13.916,14.052,87816,0
2011-12-12,13.752,13.752,13.72,13.72,5694,0
2011-12-13,13.956,13.956,13.633,13.676,34092,0
2011-12-14,13.59,13.598,13.503,13.515,36672,0
2011-12-15,13.653,13.659,13.566,13.585,32238,0
2011-12-16,13.622,13.74,13.611,13.639,16866,0
2011-12-19,13.653,13.66,13.456,13.46,11010,0
2011-12-20,13.734,13.866,13.734,13.863,117492,0
2011-12-21,13.778,13.913,13.778,13.91,75252,0
2011-12-22,13.98,14.033,13.924,14.016,1083930,0
2011-12-23,14.042,14.127,14.042,14.126,35526,0
2011-12-27,14.14,14.174,14.14,14.169,47970,0
2011-12-28,14.145,14.145,13.96,13.96,25950,0
2011-12-29,14.006,14.081,14.006,14.081,17082,0
2011-12-30,14.11,14.113,14.042,14.042,26514,0
2012-01-03,14.331,14.331,14.242,14.259,48180,0
2012-01-04,14.232,14.265,14.232,14.264,11334,0
2012-01-05,14.186,14.33,14.18,14.324,13920,0
2012-01-06,14.301,14.312,14.276,14.289,16296,0
2012-01-09,14.308,14.321,14.285,14.321,8148,0
2012-01-10,14.471,14.471,14.436,14.457,15984,0
2012-01-11,14.399,14.483,14.399,14.475,24276,0
2012-01-12,14.507,14.515,14.421,14.515,43290,0
2012-01-13,14.405,14.433,14.397,14.433,12318,0
2012-01-17,14.575,14.588,14.49,14.49,28794,0
2012-01-18,14.533,14.658,14.533,14.644,32778,0
2012-01-19,14.749,14.752,14.731,14.744,11430,0
2012-01-20,14.725,14.75,14.704,14.749,7134,0
2012-01-23,14.766,14.836,14.718,14.765,42582,0
2012-01-24,14.689,14.732,14.689,14.732,3462,0
2012-01-25,14.716,14.914,14.699,14.914,43956,0
2012-01-26,14.945,14.959,14.873,14.888,21888,0
2012-01-27,14.771,14.837,14.771,14.837,3042,0
2012-01-30,14.648,14.753,14.648,14.753,19572,0
2012-01-31,14.846,14.846,14.707,14.771,183846,0
2012-02-01,14.864,14.957,14.864,14.927,15984,0
2012-02-02,14.95,14.956,14.892,14.948,20454,0
2012-02-03,15.088,15.169,15.084,15.169,58404,0
2012-02-06,15.127,15.153,15.095,15.153,5064,0
2012-02-07,15.202,15.202,15.169,15.169,10584,0
2012-02-08,15.217,15.217,15.148,15.19,11490,0
2012-02-09,15.28,15.28,15.249,15.249,6666,0
2012-02-10,15.127,15.13,15.094,15.094,5328,0
2012-02-13,15.229,15.236,15.21,15.21,20706,0
2012-02-14,15.188,15.206,15.145,15.145,15480,0
2012-02-15,15.256,15.289,15.139,15.139,11424,0
2012-02-16,15.181,15.331,15.139,15.331,25866,0
2012-02-17,15.355,15.355,15.33,15.33,7626,0
2012-02-21,15.381,15.397,15.308,15.308,10122,0
2012-02-22,15.303,15.334,15.262,15.297,8826,0
2012-02-23,15.36,15.36,15.294,15.36,7056,0
2012-02-24,15.387,15.416,15.381,15.381,4770,0
2012-02-27,15.279,15.429,15.277,15.429,9102,0
2012-02-28,15.43,15.462,15.408,15.445,24450,0
2012-02-29,15.459,15.461,15.343,15.344,146496,0
2012-03-01,15.431,15.456,15.402,15.424,11082,0
2012-03-02,15.396,15.396,15.382,15.382,111954,0
2012-03-05,15.297,15.34,15.297,15.34,7068,0
2012-03-06,15.13,15.161,15.069,15.094,49926,0
2012-03-07,15.185,15.194,15.185,15.194,3504,0
2012-03-08,15.291,15.382,15.291,15.359,6090,0
2012-03-09,15.422,15.47,15.419,15.419,4662,0
2012-03-12,15.416,15.441,15.4,15.421,10992,0
2012-03-13,15.561,15.702,15.55,15.702,49638,0
2012-03-14,15.728,15.728,15.666,15.671,7830,0
2012-03-15,15.769,15.783,15.744,15.783,14664,0
2012-03-16,15.78,15.802,15.778,15.796,8274,0
2012-03-19,15.894,15.906,15.844,15.844,6306,0
2012-03-20,15.756,15.8,15.756,15.792,13278,0
2012-03-21,15.773,15.788,15.772,15.788,7308,0
2012-03-22,15.649,15.685,15.617,15.617,7488,0
2012-03-23,15.661,15.727,15.593,15.71,66252,0
2012-03-26,15.824,15.925,15.824,15.925,44634,0
2012-03-27,15.947,15.955,15.888,15.888,78342,0
2012-03-28,15.817,15.824,15.716,15.803,32478,0
2012-03-29,15.696,15.797,15.652,15.797,14928,0
2012-03-30,15.86,15.86,15.844,15.844,1980,0
2012-04-02,15.832,15.979,15.832,15.96,16302,0
2012-04-03,15.931,15.931,15.824,15.886,8190,0
2012-04-04,15.699,15.74,15.691,15.727,17724,0
2012-04-05,15.653,15.719,15.653,15.692,3366,0
2012-04-09,15.495,15.542,15.48,15.518,41742,0
2012-04-10,15.458,15.463,15.24,15.243,95172,0
2012-04-11,15.393,15.422,15.357,15.366,36546,0
2012-04-12,15.549,15.599,15.549,15.599,7770,0
2012-04-13,15.542,15.542,15.455,15.46,3516,0
2012-04-16,15.495,15.5,15.353,15.395,25398,0
2012-04-17,15.47,15.639,15.47,15.636,52092,0
2012-04-18,15.545,15.593,15.545,15.568,7968,0
2012-04-19,15.544,15.641,15.473,15.486,34842,0
2012-04-20,15.553,15.584,15.503,15.503,35874,0
2012-04-23,15.342,15.38,15.303,15.376,29298,0
2012-04-24,15.393,15.46,15.374,15.416,21468,0
2012-04-25,15.617,15.645,15.602,15.645,11514,0
2012-04-26,15.642,15.781,15.636,15.759,15930,0
2012-04-27,15.762,15.838,15.756,15.802,19254,0
2012-04-30,15.75,15.75,15.713,15.73,3990,0
2012-05-01,15.727,15.915,15.71,15.814,25074,0
2012-05-02,15.743,15.794,15.704,15.781,497622,0
2012-05-03,15.792,15.797,15.639,15.639,52560,0
2012-05-04,15.588,15.588,15.395,15.395,17088,0
2012-05-07,15.332,15.45,15.332,15.417,16665660,0
2012-05-08,15.339,15.357,15.169,15.357,13338,0
2012-05-09,15.21,15.363,15.145,15.31,47976,0
2012-05-10,15.371,15.39,15.31,15.335,11028,0
2012-05-11,15.205,15.383,15.205,15.256,16854,0
2012-05-14,15.121,15.178,15.119,15.178,6474,0
2012-05-15,15.101,15.149,15.011,15.014,15198,0
2012-05-16,15.068,15.125,14.953,14.953,56178,0
2012-05-17,14.919,14.919,14.703,14.703,11520,0
2012-05-18,14.712,14.712,14.539,14.539,12450,0
2012-05-21,14.609,14.791,14.609,14.791,4500,0
2012-05-22,14.929,14.929,14.785,14.804,15696,0
2012-05-23,14.716,14.776,14.587,14.776,41826,0
2012-05-24,14.902,14.905,14.768,14.768,8358,0
2012-05-25,14.883,14.883,14.839,14.839,3702,0
2012-05-29,14.972,14.986,14.938,14.973,4092,0
2012-05-30,14.895,14.895,14.76,14.783,536430,0
2012-05-31,14.706,14.792,14.616,14.791,32784,0
2012-06-01,14.514,14.546,14.375,14.375,43044,0
2012-06-04,14.382,14.418,14.251,14.319,94578,0
2012-06-05,14.336,14.48,14.336,14.48,48234,0
2012-06-06,14.586,14.802,14.586,14.802,37302,0
2012-06-07,14.972,14.972,14.799,14.799,29376,0
2012-06-08,14.758,14.914,14.726,14.914,54150,0
2012-06-11,15.055,15.055,14.762,14.77,8946,0
2012-06-12,14.749,14.858,14.724,14.858,12978,0
2012-06-13,14.829,14.919,14.736,14.755,12384,0
2012-06-14,14.792,14.962,14.791,14.925,27354,0
2012-06-15,14.975,15.103,14.975,15.068,30762,0
2012-06-18,15.016,15.144,15.016,15.125,16644,0
2012-06-19,15.275,15.328,15.275,15.31,6354,0
2012-06-20,15.258,15.258,15.206,15.206,1824,0
2012-06-21,15.27,15.27,14.964,14.97,23772,0
2012-06-22,14.976,14.988,14.931,14.988,5376,0
2012-06-25,14.755,14.755,14.755,14.755,2682,0
2012-06-26,14.883,14.883,14.883,14.883,1020,0
2012-06-27,14.982,15.003,14.982,14.999,226428,0
2012-06-28,14.916,14.919,14.8,14.852,11604,0
2012-06-29,15.243,15.352,15.243,15.352,10038,0
2012-07-02,15.309,15.364,15.304,15.364,29748,0
2012-07-03,15.461,15.516,15.461,15.478,3972,0
2012-07-05,15.456,15.508,15.453,15.453,21516,0
2012-07-09,15.278,15.302,15.218,15.218,14598,0
2012-07-10,15.246,15.249,15.246,15.246,2004,0
2012-07-12,15.064,15.114,15.064,15.114,3474,0
2012-07-13,15.246,15.246,15.246,15.246,636,0
2012-07-16,15.197,15.268,15.197,15.256,25764,0
2012-07-17,15.304,15.38,15.304,15.38,2556,0
2012-07-18,15.468,15.474,15.457,15.457,4494,0
2012-07-19,15.483,15.512,15.464,15.512,29082,0
2012-07-20,15.461,15.461,15.359,15.367,5226,0
2012-07-23,15.15,15.213,15.15,15.213,6228,0
2012-07-24,15.088,15.088,14.989,14.989,7926,0
2012-07-25,15.108,15.111,15.016,15.094,7710,0
2012-07-26,15.264,15.281,15.244,15.256,4878,0
2012-07-27,15.549,15.629,15.549,15.629,3024,0
2012-07-30,15.593,15.622,15.539,15.568,18228,0
2012-08-01,15.59,15.59,15.478,15.478,8532,0
2012-08-02,15.35,15.405,15.23,15.23,139416,0
2012-08-03,15.602,15.678,15.602,15.616,5478,0
2012-08-06,15.702,15.721,15.702,15.721,9288,0
2012-08-07,15.746,15.83,15.746,15.822,63516,0
2012-08-08,15.73,15.788,15.73,15.788,12816,0
2012-08-09,15.83,15.83,15.799,15.819,1974,0
2012-08-10,15.756,15.756,15.756,15.756,636,0
2012-08-13,15.783,15.814,15.741,15.794,20952,0
2012-08-14,15.843,15.843,15.776,15.776,2472,0
2012-08-16,15.834,15.957,15.834,15.945,4650,0
2012-08-17,15.975,15.987,15.962,15.987,13062,0
2012-08-20,15.93,15.977,15.93,15.969,3954,0
2012-08-21,16.016,16.092,15.97,15.97,5760,0
2012-08-22,15.888,15.939,15.877,15.877,11862,0
2012-08-23,15.906,15.94,15.786,15.802,65718,0
2012-08-24,15.772,15.862,15.772,15.862,2652,0
2012-08-27,15.942,15.966,15.898,15.93,12870,0
2012-08-28,15.857,15.922,15.857,15.891,4620,0
2012-08-29,15.912,15.914,15.862,15.914,9222,0
2012-08-30,15.792,15.813,15.781,15.803,13980,0
2012-08-31,15.937,15.937,15.852,15.902,4626,0
2012-09-04,15.857,15.882,15.775,15.819,36810,0
2012-09-05,15.865,15.894,15.843,15.843,15762,0
2012-09-06,15.947,16.168,15.947,16.168,23010,0
2012-09-07,16.213,16.263,16.213,16.26,13704,0
2012-09-10,16.26,16.26,16.26,16.26,636,0
2012-09-11,16.169,16.252,16.169,16.23,12942,0
2012-09-12,16.274,16.274,16.242,16.261,14172,0
2012-09-13,16.442,16.505,16.442,16.497,9852,0
2012-09-14,16.557,16.647,16.557,16.562,23862,0
2012-09-17,16.56,16.577,16.507,16.507,14544,0
2012-09-18,16.43,16.497,16.429,16.477,8586,0
2012-09-19,16.529,16.574,16.529,16.574,14208,0
2012-09-20,16.439,16.498,16.412,16.498,12468,0
2012-09-21,16.608,16.608,16.519,16.519,31176,0
2012-09-24,16.417,16.49,16.415,16.475,333084,0
2012-09-25,16.454,16.454,16.315,16.315,27492,0
2012-09-26,16.213,16.213,16.194,16.208,5268,0
2012-09-27,16.248,16.369,16.239,16.369,5844,0
2012-09-28,16.242,16.295,16.242,16.295,3840,0
2012-10-01,16.331,16.43,16.299,16.299,13866,0
2012-10-02,16.333,16.333,16.284,16.315,29166,0
2012-10-03,16.308,16.449,16.308,16.363,263184,0
2012-10-04,16.49,16.529,16.49,16.519,14544,0
2012-10-05,16.588,16.588,16.577,16.577,4332,0
2012-10-08,16.512,16.512,16.464,16.467,10506,0
2012-10-09,16.477,16.477,16.336,16.336,3282,0
2012-10-10,16.276,16.276,16.184,16.184,2070,0
2012-10-11,16.289,16.289,16.268,16.268,2808,0
2012-10-12,16.144,16.144,16.144,16.144,636,0
2012-10-15,16.178,16.27,16.156,16.27,5712,0
2012-10-16,16.343,16.437,16.34,16.437,10794,0
2012-10-17,16.526,16.527,16.494,16.519,18228,0
2012-10-18,15.766,16.464,15.766,16.464,10698,0
2012-10-19,16.482,16.482,16.214,16.214,6378,0
2012-10-22,16.214,16.224,16.125,16.184,14352,0
2012-10-23,15.966,16.074,15.966,16.022,7548,0
2012-10-24,16.056,16.056,15.968,15.968,5718,0
2012-10-25,15.957,15.957,15.957,15.957,798,0
2012-10-26,15.97,16.012,15.958,16.011,15270,0
2012-10-31,16.273,16.273,15.928,15.997,39012,0
2012-11-01,16.174,16.176,16.164,16.164,3954,0
2012-11-02,16.261,16.261,16.213,16.224,8868,0
2012-11-05,16.021,16.118,16.021,16.073,8916,0
2012-11-06,16.125,16.144,16.125,16.14,10962,0
2012-11-07,15.743,16.026,15.743,15.899,21702,0
2012-11-08,15.882,15.906,15.683,15.743,26874,0
2012-11-09,15.516,15.767,15.516,15.767,25656,0
2012-11-12,15.686,15.735,15.627,15.697,23178,0
2012-11-13,15.666,15.713,15.635,15.635,4806,0
2012-11-14,15.542,15.542,15.403,15.403,25458,0
2012-11-15,15.36,15.396,15.287,15.345,12336,0
2012-11-16,15.288,15.45,15.283,15.45,8550,0
2012-11-19,15.641,15.668,15.641,15.668,5700,0
2012-11-20,15.668,15.786,15.668,15.758,203844,0
2012-11-21,15.791,15.813,15.791,15.813,14370,0
2012-11-23,15.944,15.944,15.868,15.944,2052,0
2012-11-26,15.906,15.968,15.906,15.94,8244,0
2012-11-27,15.945,16.011,15.945,15.952,19842,0
2012-11-28,15.788,15.96,15.737,15.96,19044,0
2012-11-29,16.048,16.127,16.048,16.118,6018,0
2012-11-30,16.085,16.103,16.07,16.1,9222,0
2012-12-03,16.122,16.145,16.089,16.089,8022,0
2012-12-04,16.063,16.063,15.987,16.012,10926,0
2012-12-05,15.944,16.14,15.944,16.038,10536,0
2012-12-06,16.076,16.118,16.076,16.118,3690,0
2012-12-07,16.125,16.135,16.115,16.116,491694,0
2012-12-10,16.147,16.182,16.144,16.182,31764,0
2012-12-11,16.22,16.349,16.16,16.229,6642,0
2012-12-12,16.289,16.396,16.276,16.276,35874,0
2012-12-13,16.317,16.32,16.135,16.181,11394,0
2012-12-14,16.181,16.181,16.116,16.116,9288,0
2012-12-17,16.156,16.31,16.156,16.31,39822,0
2012-12-18,16.369,16.497,16.369,16.479,69006,0
2012-12-19,16.505,16.507,16.407,16.434,16116,0
2012-12-20,16.43,16.457,16.402,16.449,201762,0
2012-12-21,16.152,16.206,16.135,16.2,42810,0
2012-12-24,16.192,16.213,16.192,16.202,440628,0
2012-12-26,16.217,16.217,16.087,16.134,12006,0
2012-12-27,16.118,16.118,15.907,16.068,711432,0
2012-12-28,16,16.04,15.906,15.914,15282,0
2012-12-31,15.916,16.163,15.909,16.163,54384,0
2013-01-02,16.505,16.597,16.472,16.597,273018,0
2013-01-03,16.572,16.63,16.559,16.569,17322,0
2013-01-04,16.623,16.652,16.605,16.652,4380,0
2013-01-07,16.59,16.623,16.562,16.587,293658,0
2013-01-08,16.527,16.527,16.508,16.508,2442,0
2013-01-09,16.633,16.633,16.633,16.633,1782,0
2013-01-10,16.643,16.71,16.643,16.71,2460,0
2013-01-11,16.668,16.733,16.668,16.728,6348,0
2013-01-14,16.728,16.738,16.705,16.705,71826,0
2013-01-15,16.712,16.772,16.703,16.772,9630,0
2013-01-16,16.765,16.775,16.728,16.76,21210,0
2013-01-17,16.843,16.908,16.843,16.875,22986,0
2013-01-18,16.843,16.843,16.837,16.837,4602,0
2013-01-22,16.945,16.983,16.885,16.983,4086,0
2013-01-23,17.028,17.028,17.028,17.028,636,0
2013-01-24,17.023,17.107,17.023,17.062,11220,0
2013-01-25,17.098,17.133,17.05,17.103,14814,0
2013-01-28,17.087,17.167,17.087,17.11,10788,0
2013-01-29,17.13,17.197,17.13,17.183,19626,0
2013-01-30,17.213,17.213,17.133,17.145,6186,0
2013-01-31,17.067,17.133,17.067,17.132,9102,0
2013-02-01,17.247,17.255,17.242,17.242,4278,0
2013-02-04,17.175,17.175,17.078,17.078,10026,0
2013-02-05,17.107,17.225,17.107,17.225,38874,0
2013-02-06,17.16,17.222,17.15,17.222,9894,0
2013-02-07,17.24,17.24,17.182,17.182,3474,0
2013-02-08,17.292,17.292,17.292,17.292,636,0
2013-02-11,17.298,17.298,17.285,17.285,6606,0
2013-02-12,17.34,17.34,17.34,17.34,1626,0
2013-02-13,17.387,17.387,17.362,17.362,1572,0
2013-02-14,17.35,17.365,17.35,17.365,2502,0
2013-02-15,17.313,17.363,17.313,17.363,4368,0
2013-02-19,17.382,17.47,17.382,17.47,15222,0
2013-02-20,17.268,17.447,17.268,17.288,10566,0
2013-02-21,17.212,17.212,17.08,17.167,31284,0
2013-02-22,17.253,17.28,17.253,17.277,5700,0
2013-02-25,17.38,17.38,17.152,17.162,6708,0
2013-02-26,17.062,17.122,17.013,17.095,237144,0
2013-02-27,17.073,17.287,17.073,17.287,9744,0
2013-02-28,17.338,17.378,17.287,17.287,77778,0
2013-03-01,17.222,17.338,17.135,17.338,55854,0
2013-03-04,17.317,17.412,17.287,17.412,10164,0
2013-03-05,17.493,17.618,17.493,17.618,52236,0
2013-03-06,17.663,17.663,17.597,17.62,18690,0
2013-03-07,17.645,17.673,17.633,17.67,46266,0
2013-03-08,17.758,17.758,17.663,17.73,42642,0
2013-03-11,17.735,17.735,17.735,17.735,2280,0
2013-03-12,17.765,17.765,17.722,17.74,11622,0
2013-03-13,17.743,17.76,17.722,17.722,3282,0
2013-03-14,17.863,17.895,17.86,17.888,120858,0
2013-03-15,17.885,17.893,17.855,17.883,17808,0
2013-03-18,17.735,17.837,17.715,17.788,18444,0
2013-03-19,17.762,17.762,17.668,17.727,15210,0
2013-03-20,17.837,17.858,17.823,17.858,4080,0
2013-03-21,17.765,17.818,17.713,17.72,31524,0
2013-03-22,17.788,17.807,17.788,17.807,2592,0
2013-03-25,17.898,17.902,17.695,17.732,363492,0
2013-03-26,17.812,17.89,17.812,17.89,6324,0
2013-03-27,17.892,17.892,17.887,17.887,2310,0
2013-03-28,17.905,17.962,17.902,17.96,28650,0
2013-04-01,17.838,17.838,17.813,17.813,2136,0
2013-04-02,17.915,17.937,17.915,17.937,3810,0
2013-04-03,17.947,17.952,17.755,17.755,10164,0
2013-04-04,17.787,17.792,17.753,17.788,12834,0
2013-04-05,17.592,17.683,17.563,17.678,34086,0
2013-04-08,17.745,17.812,17.708,17.812,24090,0
2013-04-09,17.895,17.925,17.895,17.925,3486,0
2013-04-10,17.945,18.14,17.945,18.14,16038,0
2013-04-11,18.172,18.225,18.172,18.193,10848,0
2013-04-12,18.147,18.147,18.12,18.14,2160,0
2013-04-15,18.048,18.048,17.715,17.758,43080,0
2013-04-16,17.847,17.945,17.827,17.943,15306,0
2013-04-17,17.713,17.883,17.642,17.728,18498,0
2013-04-18,17.653,17.683,17.588,17.605,15222,0
2013-04-19,17.647,17.763,17.647,17.753,166716,0
2013-04-22,17.713,17.795,17.713,17.795,4176,0
2013-04-23,18.012,18.015,18.012,18.015,1314,0
2013-04-24,18.033,18.058,18.018,18.055,17172,0
2013-04-25,18.085,18.192,18.083,18.123,34338,0
2013-04-26,18.075,18.088,18.075,18.075,7776,0
2013-04-29,18.19,18.248,18.188,18.227,187974,0
2013-04-30,18.133,18.25,18.128,18.25,11178,0
2013-05-01,18.19,18.197,18.06,18.06,58752,0
2013-05-02,18.152,18.252,18.152,18.252,2094,0
2013-05-03,18.462,18.485,18.39,18.462,5016,0
2013-05-06,18.453,18.512,18.453,18.503,6984,0
2013-05-07,18.52,18.56,18.52,18.527,3270,0
2013-05-08,18.583,18.668,18.583,18.632,71130,0
2013-05-09,18.687,18.71,18.66,18.66,3858,0
2013-05-10,18.685,18.728,18.617,18.728,8250,0
2013-05-13,18.682,18.747,18.678,18.698,10680,0
2013-05-14,18.772,18.882,18.772,18.868,4668,0
2013-05-15,18.932,19.008,18.907,18.943,5364,0
2013-05-16,19.003,19.003,18.977,18.995,7470,0
2013-05-17,18.998,19.065,18.997,19.065,36882,0
2013-05-20,19.088,19.15,19.062,19.078,10002,0
2013-05-21,19.123,19.123,19.043,19.043,1416,0
2013-05-22,19.195,19.313,18.887,18.887,9246,0
2013-05-23,18.76,18.92,18.723,18.908,54126,0
2013-05-24,18.788,18.88,18.788,18.872,218256,0
2013-05-28,19.153,19.153,19.042,19.042,4098,0
2013-05-29,18.867,18.923,18.867,18.923,1620,0
2013-05-30,18.93,18.93,18.93,18.93,1464,0
2013-05-31,18.997,18.997,18.698,18.698,3270,0
2013-06-03,18.758,18.758,18.643,18.735,144354,0
2013-06-04,18.815,18.853,18.632,18.725,18330,0
2013-06-05,18.51,18.533,18.417,18.458,17184,0
2013-06-06,18.488,18.565,18.315,18.565,10050,0
2013-06-07,18.707,18.817,18.632,18.778,22170,0
2013-06-10,18.84,18.888,18.798,18.813,21504,0
2013-06-11,18.748,18.805,18.697,18.698,9624,0
2013-06-12,18.555,18.555,18.543,18.543,7710,0
2013-06-13,18.42,18.795,18.42,18.795,17406,0
2013-06-14,18.723,18.725,18.702,18.707,9570,0
2013-06-17,18.748,18.857,18.742,18.798,17088,0
2013-06-18,18.915,18.975,18.912,18.947,3678,0
2013-06-19,18.87,18.88,18.753,18.753,2526,0
2013-06-20,18.485,18.485,18.25,18.25,31350,0
2013-06-21,18.368,18.368,18.167,18.26,26520,0
2013-06-24,17.995,18.102,17.893,18.08,258168,0
2013-06-25,18.2,18.203,18.102,18.202,20184,0
2013-06-26,18.1,18.412,18.1,18.398,15126,0
2013-06-27,18.533,18.55,18.498,18.542,12816,0
2013-06-28,18.473,18.482,18.432,18.432,7806,0
2013-07-01,18.655,18.662,18.555,18.555,9414,0
2013-07-02,18.663,18.67,18.515,18.552,5886,0
2013-07-03,18.532,18.547,18.532,18.547,2604,0
2013-07-05,18.708,18.728,18.708,18.722,4044,0
2013-07-08,18.903,18.903,18.842,18.87,6276,0
2013-07-09,18.915,19.175,18.915,19.005,11634,0
2013-07-10,18.99,19.067,18.99,19.04,1950,0
2013-07-11,19.183,19.2,19.183,19.2,6972,0
2013-07-12,19.232,19.307,19.232,19.277,5004,0
2013-07-16,19.342,19.342,19.268,19.272,6252,0
2013-07-17,19.365,19.383,19.365,19.383,2232,0
2013-07-18,19.323,19.467,19.323,19.467,5550,0
2013-07-19,19.4,19.457,19.4,19.452,12114,0
2013-07-23,19.495,19.498,19.495,19.498,1308,0
2013-07-24,19.437,19.437,19.407,19.407,4500,0
2013-07-25,19.368,19.368,19.368,19.368,1950,0
2013-07-29,19.472,19.475,19.417,19.422,6786,0
2013-07-30,19.483,19.483,19.407,19.407,2088,0
2013-08-01,19.577,19.738,19.577,19.702,117180,0
2013-08-02,19.702,19.702,19.695,19.695,1416,0
2013-08-05,19.707,19.725,19.695,19.715,7920,0
2013-08-06,19.583,19.588,19.583,19.588,1788,0
2013-08-07,19.505,19.505,19.505,19.505,942,0
2013-08-08,19.61,19.61,19.61,19.61,636,0
2013-08-09,19.547,19.547,19.547,19.547,858,0
2013-08-12,19.535,19.535,19.498,19.498,3000,0
2013-08-14,19.552,19.552,19.498,19.498,4578,0
2013-08-15,19.28,19.28,19.177,19.203,4692,0
2013-08-16,19.21,19.21,19.205,19.205,10524,0
2013-08-19,19.095,19.11,19.045,19.055,178854,0
2013-08-20,19.095,19.188,19.095,19.145,24126,0
2013-08-21,19.055,19.148,19.023,19.028,4560,0
2013-08-22,19.043,19.223,19.043,19.223,14160,0
2013-08-23,19.265,19.265,19.21,19.21,1512,0
2013-08-26,19.242,19.328,19.242,19.263,5250,0
2013-08-27,18.973,19.027,18.927,18.927,4536,0
2013-08-28,18.917,18.988,18.917,18.937,69114,0
2013-08-29,19.05,19.053,19.05,19.053,2130,0
2013-08-30,18.953,18.953,18.953,18.953,636,0
2013-09-03,19.068,19.068,18.92,18.982,26424,0
2013-09-04,19.068,19.135,19.068,19.135,2454,0
2013-09-05,19.195,19.223,19.177,19.183,116010,0
2013-09-06,19.26,19.275,19.247,19.247,2412,0
2013-09-09,19.4,19.408,19.4,19.408,3150,0
2013-09-10,19.493,19.527,19.492,19.522,15642,0
2013-09-12,19.557,19.592,19.533,19.56,8682,0
2013-09-13,19.57,19.587,19.567,19.587,6324,0
2013-09-16,19.79,19.79,19.76,19.76,14028,0
2013-09-17,19.682,19.798,19.682,19.793,14802,0
2013-09-18,19.758,19.758,19.758,19.758,852,0
2013-09-19,20.11,20.11,20.025,20.027,19536,0
2013-09-20,20.005,20.005,19.97,19.97,3060,0
2013-09-23,19.808,19.832,19.76,19.76,6840,0
2013-09-24,19.778,19.84,19.778,19.84,1980,0
2013-09-25,19.732,19.803,19.712,19.712,21468,0
2013-09-26,19.803,19.838,19.738,19.738,20370,0
2013-09-27,19.668,19.668,19.668,19.668,1302,0
2013-09-30,19.555,19.617,19.555,19.583,9540,0
2013-10-01,19.598,19.8,19.578,19.792,773928,0
2013-10-02,19.643,19.752,19.642,19.752,40062,0
2013-10-03,19.667,19.692,19.522,19.623,31098,0
2013-10-04,19.67,19.74,19.65,19.713,56604,0
2013-10-07,19.632,19.643,19.568,19.602,6714,0
2013-10-08,19.572,19.572,19.302,19.302,32406,0
2013-10-09,19.358,19.358,19.155,19.315,25734,0
2013-10-10,19.563,19.705,19.552,19.705,25932,0
2013-10-11,19.85,19.85,19.812,19.812,3978,0
2013-10-14,19.927,19.952,19.927,19.952,2856,0
2013-10-15,19.885,19.897,19.807,19.832,5838,0
2013-10-16,19.962,20.063,19.962,20.063,4998,0
2013-10-17,20.083,20.17,20.083,20.17,4530,0
2013-10-18,20.237,20.345,20.237,20.328,16278,0
2013-10-21,20.408,20.408,20.315,20.337,19626,0
2013-10-22,20.453,20.472,20.435,20.437,3894,0
2013-10-23,20.338,20.36,20.33,20.33,5196,0
2013-10-24,20.342,20.43,20.337,20.43,12348,0
2013-10-25,20.488,20.492,20.488,20.492,2592,0
2013-10-28,20.502,20.565,20.485,20.52,204780,0
2013-10-29,20.585,20.618,20.57,20.615,87750,0
2013-10-30,20.715,20.727,20.49,20.518,31962,0
2013-10-31,20.535,20.588,20.437,20.497,24054,0
2013-11-01,20.53,20.53,20.462,20.492,15318,0
2013-11-04,20.533,20.587,20.513,20.587,29514,0
2013-11-05,20.435,20.555,20.435,20.555,12864,0
2013-11-06,20.567,20.623,20.56,20.56,3402,0
2013-11-07,20.593,20.607,20.27,20.27,27624,0
2013-11-08,20.345,20.478,20.335,20.478,86682,0
2013-11-12,20.508,20.567,20.508,20.51,5322,0
2013-11-13,20.428,20.702,20.428,20.702,7368,0
2013-11-14,20.808,20.808,20.78,20.793,2604,0
2013-11-15,20.84,20.867,20.84,20.867,5184,0
2013-11-18,20.962,20.962,20.903,20.903,5838,0
2013-11-20,20.808,20.808,20.785,20.785,20772,0
2013-11-21,20.785,20.865,20.785,20.865,7212,0
2013-11-22,20.902,20.93,20.902,20.928,4686,0
2013-11-25,20.97,20.97,20.97,20.97,1302,0
2013-11-26,21.015,21.017,21.015,21.017,3930,0
2013-11-27,21.033,21.033,21.033,21.033,1302,0
2013-12-02,21.01,21.052,21.005,21.023,20586,0
2013-12-03,20.875,20.897,20.86,20.86,195294,0
2013-12-04,20.947,20.947,20.88,20.923,117192,0
2013-12-05,20.86,20.867,20.808,20.808,12438,0
2013-12-06,20.993,21.033,20.993,21.01,16230,0
2013-12-09,21.062,21.095,21.05,21.05,10092,0
2013-12-10,21.055,21.062,21.018,21.018,27150,0
2013-12-11,20.83,20.833,20.728,20.728,11244,0
2013-12-12,20.748,20.748,20.707,20.728,11448,0
2013-12-13,20.72,20.72,20.698,20.708,4782,0
2013-12-16,20.793,20.858,20.793,20.832,466962,0
2013-12-17,20.822,20.822,20.732,20.732,2952,0
2013-12-19,21.025,21.085,21.025,21.085,11310,0
2013-12-20,21.087,21.262,21.087,21.262,6810,0
2013-12-23,21.342,21.37,21.313,21.313,22362,0
2013-12-24,21.37,21.37,21.357,21.357,3588,0
2013-12-26,21.472,21.533,21.468,21.527,259104,0
2013-12-27,21.52,21.52,21.462,21.467,11220,0
2013-12-30,21.473,21.512,21.46,21.46,10764,0
2013-12-31,21.58,21.587,21.58,21.587,5202,0
2014-01-02,21.548,21.548,21.373,21.402,255258,0
2014-01-03,21.465,21.465,21.453,21.453,9786,0
2014-01-06,21.477,21.477,21.337,21.337,11328,0
2014-01-07,21.482,21.492,21.447,21.447,9474,0
2014-01-08,21.505,21.505,21.46,21.46,9714,0
2014-01-09,21.512,21.553,21.432,21.462,29232,0
2014-01-10,21.43,21.527,21.43,21.527,24978,0
2014-01-13,21.533,21.548,21.298,21.298,74436,0
2014-01-14,21.465,21.473,21.465,21.473,6474,0
2014-01-15,21.56,21.647,21.56,21.623,4044,0
2014-01-17,21.522,21.522,21.522,21.522,1116,0
2014-01-21,21.618,21.638,21.492,21.515,19968,0
2014-01-22,21.59,21.63,21.59,21.613,7038,0
2014-01-23,21.375,21.413,21.375,21.38,7728,0
2014-01-24,21.258,21.258,21.107,21.107,3246,0
2014-01-27,20.977,21,20.862,20.877,29268,0
2014-01-28,20.97,20.973,20.92,20.92,201024,0
2014-01-29,20.875,20.875,20.843,20.843,2694,0
2014-01-30,20.937,20.985,20.885,20.947,28344,0
2014-01-31,20.767,20.978,20.767,20.938,7728,0
2014-02-03,20.822,20.822,20.375,20.375,25950,0
2014-02-04,20.418,20.598,20.418,20.545,39522,0
2014-02-05,20.46,20.525,20.46,20.517,6258,0
2014-02-07,20.932,21.028,20.932,21.028,3666,0
2014-02-10,21.067,21.08,21.005,21.068,13560,0
2014-02-11,21.123,21.34,21.123,21.34,4704,0
2014-02-12,21.37,21.397,21.37,21.397,5304,0
2014-02-13,21.193,21.462,21.193,21.462,18468,0
2014-02-14,21.53,21.53,21.525,21.525,24048,0
2014-02-18,21.645,21.66,21.61,21.66,12204,0
2014-02-19,21.69,21.69,21.458,21.458,56346,0
2014-02-20,21.613,21.675,21.613,21.675,4560,0
2014-02-21,21.678,21.678,21.657,21.657,13842,0
2014-02-24,21.733,21.853,21.733,21.803,11826,0
2014-02-25,21.822,21.822,21.73,21.73,17070,0
2014-02-26,21.718,21.718,21.702,21.702,3888,0
2014-02-27,21.768,21.863,21.732,21.862,15120,0
2014-02-28,21.98,21.98,21.88,21.88,5406,0
2014-03-03,21.772,21.772,21.685,21.685,27954,0
2014-03-04,21.98,22.107,21.98,22.107,8538,0
2014-03-05,22.122,22.138,22.077,22.097,22992,0
2014-03-06,22.128,22.137,22.128,22.137,4074,0
2014-03-07,22.243,22.243,22.065,22.088,8856,0
2014-03-10,22.072,22.105,22.033,22.095,27348,0
2014-03-11,22.165,22.165,21.983,21.983,4968,0
2014-03-12,21.918,21.982,21.918,21.982,3840,0
2014-03-13,21.933,21.933,21.747,21.747,26304,0
2014-03-14,21.735,21.81,21.717,21.748,15282,0
2014-03-17,21.813,21.92,21.813,21.92,10074,0
2014-03-18,22.068,22.068,22.023,22.043,194346,0
2014-03-19,22.098,22.098,21.833,21.907,20400,0
2014-03-20,21.88,22.033,21.88,22.033,3246,0
2014-03-21,22.165,22.183,21.995,22.023,17310,0
2014-03-24,21.945,22.02,21.808,21.862,15768,0
2014-03-25,21.928,21.953,21.89,21.945,25836,0
2014-03-26,22.037,22.037,21.932,21.942,21210,0
2014-03-27,21.647,21.753,21.647,21.665,11178,0
2014-03-28,21.742,21.895,21.742,21.795,24684,0
2014-04-01,22.182,22.182,22.113,22.162,18564,0
2014-04-02,22.218,22.24,22.218,22.24,39906,0
2014-04-03,22.218,22.218,22.205,22.218,4698,0
2014-04-04,21.97,21.97,21.97,21.97,2820,0
2014-04-07,21.767,21.767,21.617,21.723,51324,0
2014-04-08,21.67,21.748,21.655,21.748,10086,0
2014-04-09,21.805,21.805,21.805,21.805,3078,0
2014-04-10,21.932,21.932,21.583,21.583,3954,0
2014-04-11,21.427,21.432,21.295,21.295,18450,0
2014-04-14,21.412,21.495,21.382,21.382,6684,0
2014-04-15,21.457,21.573,21.382,21.573,14412,0
2014-04-16,21.722,21.762,21.722,21.762,4794,0
2014-04-17,21.762,21.762,21.762,21.762,3168,0
2014-04-21,21.9,21.937,21.843,21.902,14448,0
2014-04-23,22.017,22.023,22.017,22.023,3048,0
2014-04-24,22.007,22.007,22.007,22.007,2568,0
2014-04-25,21.835,21.855,21.835,21.855,7536,0
2014-04-28,21.933,21.933,21.768,21.883,205158,0
2014-04-29,21.993,21.993,21.993,21.993,2568,0
2014-04-30,22.062,22.062,21.905,22.062,6960,0
2014-05-01,22.05,22.08,22.05,22.08,8772,0
2014-05-05,21.972,22.088,21.972,22.085,51168,0
2014-05-06,21.905,21.91,21.873,21.91,3774,0
2014-05-07,21.933,21.933,21.93,21.93,2742,0
2014-05-08,22.085,22.103,22.053,22.053,9180,0
2014-05-09,21.865,21.913,21.865,21.913,3396,0
2014-05-12,22.085,22.203,22.085,22.203,10362,0
2014-05-13,22.218,22.253,22.218,22.247,9162,0
2014-05-14,22.165,22.178,22.127,22.127,10320,0
2014-05-15,21.923,22.027,21.79,21.877,23196,0
2014-05-16,21.89,21.89,21.858,21.858,5334,0
2014-05-19,22.07,22.07,22.07,22.07,1044,0
2014-05-20,22.072,22.072,21.92,21.92,5688,0
2014-05-21,22.022,22.092,21.985,22.073,12660,0
2014-05-22,22.155,22.213,22.155,22.213,2556,0
2014-05-23,22.177,22.263,22.177,22.263,29022,0
2014-05-27,22.432,22.432,22.425,22.427,2946,0
2014-05-28,22.372,22.393,22.37,22.37,7230,0
2014-05-30,22.493,22.512,22.485,22.487,8670,0
2014-06-03,22.495,22.55,22.478,22.55,11844,0
2014-06-04,22.502,22.577,22.502,22.577,6330,0
2014-06-06,22.883,22.883,22.833,22.845,6726,0
2014-06-09,22.912,22.925,22.863,22.863,3786,0
2014-06-10,22.923,22.923,22.852,22.852,2568,0
2014-06-11,22.823,22.823,22.78,22.822,5682,0
2014-06-12,22.85,22.85,22.833,22.833,2628,0
2014-06-13,22.723,22.723,22.697,22.698,25116,0
2014-06-16,22.697,22.708,22.697,22.708,7548,0
2014-06-17,22.85,22.85,22.85,22.85,4680,0
2014-06-18,22.85,22.85,22.85,22.85,6990,0
2014-06-19,22.973,23.033,22.973,23.033,12894,0
2014-06-20,23.06,23.09,23.06,23.062,7848,0
2014-06-23,23.122,23.122,23.02,23.045,18024,0
2014-06-24,23.113,23.122,23.113,23.122,3360,0
2014-06-25,22.935,23.055,22.845,23.055,23730,0
2014-06-26,22.957,22.957,22.957,22.957,1758,0
2014-06-27,22.993,23.018,22.993,23.018,5598,0
2014-06-30,23.088,23.118,23.088,23.098,16338,0
2014-07-01,23.217,23.292,23.217,23.292,16956,0
2014-07-02,23.275,23.275,23.217,23.217,10242,0
2014-07-03,23.315,23.375,23.315,23.372,8586,0
2014-07-07,23.215,23.36,23.215,23.233,8898,0
2014-07-08,23.142,23.228,23.01,23.01,21138,0
2014-07-09,23.127,23.165,23.127,23.165,8646,0
2014-07-10,22.982,23.122,22.812,23.043,14064,0
2014-07-11,23.088,23.088,23.06,23.06,3900,0
2014-07-14,23.175,23.23,23.175,23.213,6096,0
2014-07-15,23.262,23.262,23.108,23.108,41160,0
2014-07-16,23.282,23.282,23.193,23.208,19548,0
2014-07-17,23.108,23.192,23.047,23.058,47718,0
2014-07-18,23.002,23.168,22.972,23.168,7830,0
2014-07-21,23.123,23.123,23.123,23.123,3072,0
2014-07-22,23.238,23.27,23.237,23.27,9252,0
2014-07-23,23.255,23.3,23.255,23.3,9396,0
2014-07-24,23.337,23.337,23.277,23.277,5670,0
2014-07-25,23.267,23.267,23.195,23.195,5040,0
2014-07-28,23.215,23.635,23.05,23.173,49590,0
2014-07-29,23.253,23.253,23.137,23.172,17148,0
2014-07-30,23.135,23.135,23.055,23.055,5778,0
2014-07-31,22.81,22.81,22.658,22.658,13716,0
2014-08-01,22.582,22.647,22.493,22.493,12258,0
2014-08-04,22.602,22.727,22.602,22.727,72396,0
2014-08-05,22.687,22.705,22.487,22.487,8214,0
2014-08-06,22.453,22.51,22.33,22.51,26274,0
2014-08-07,22.612,22.623,22.39,22.39,10674,0
2014-08-08,22.485,22.655,22.485,22.655,1944,0
2014-08-11,22.795,22.872,22.738,22.785,55482,0
2014-08-12,22.797,22.797,22.713,22.713,37128,0
2014-08-13,22.892,22.892,22.847,22.86,9528,0
2014-08-14,22.968,22.97,22.932,22.932,9912,0
2014-08-15,23.077,23.077,22.895,22.975,8496,0
2014-08-18,23.123,23.198,23.122,23.175,30444,0
2014-08-19,23.26,23.323,23.25,23.315,35298,0
2014-08-20,23.293,23.358,23.267,23.34,33528,0
2014-08-21,23.405,23.427,23.403,23.405,5352,0
2014-08-22,23.413,23.438,23.382,23.382,36636,0
2014-08-25,23.552,23.552,23.478,23.48,17936886,0
2014-08-26,23.728,23.728,23.545,23.552,13776,0
2014-08-27,23.582,23.607,23.515,23.547,25728,0
2014-08-28,23.45,23.497,23.45,23.47,21858,0
2014-08-29,23.563,23.563,23.563,23.563,2484,0
2014-09-02,23.59,23.65,23.513,23.558,136470,0
2014-09-03,23.627,23.668,23.527,23.535,22860,0
2014-09-04,23.617,23.617,23.5,23.5,10644,0
2014-09-05,23.492,23.51,23.452,23.51,9690,0
2014-09-08,23.587,23.635,23.483,23.548,26616,0
2014-09-09,23.578,23.58,23.363,23.385,104946,0
2014-09-10,23.36,23.36,23.36,23.36,2052,0
2014-09-11,23.425,23.518,23.422,23.518,5568,0
2014-09-12,23.498,23.498,23.38,23.418,31680,0
2014-09-15,23.377,23.377,23.28,23.34,51900,0
2014-09-16,23.347,23.527,23.285,23.478,15990,0
2014-09-17,23.573,23.573,23.48,23.5,18018,0
2014-09-18,23.593,23.643,23.593,23.593,13806,0
2014-09-19,23.695,23.743,23.555,23.607,17280,0
2014-09-22,23.623,23.623,23.33,23.33,8502,0
2014-09-23,23.372,23.372,23.222,23.222,15036,0
2014-09-24,23.29,23.428,23.225,23.428,15102,0
2014-09-25,23.34,23.34,23.072,23.08,28620,0
2014-09-26,23.11,23.208,23.055,23.208,9672,0
2014-09-29,23.118,23.208,23.08,23.165,26538,0
2014-09-30,23.202,23.275,23.195,23.202,8352,0
2014-10-01,23.087,23.087,22.753,22.753,17076,0
2014-10-02,22.808,22.857,22.682,22.8,19416,0
2014-10-03,22.952,23.097,22.95,23.047,10188,0
2014-10-06,23.167,23.167,23.117,23.117,4368,0
2014-10-07,22.713,22.713,22.628,22.628,13812,0
2014-10-08,22.705,23.055,22.682,23.015,25206,0
2014-10-09,22.895,22.895,22.55,22.55,5184,0
2014-10-10,22.562,22.562,22.562,22.562,3096,0
2014-10-13,22.317,22.317,21.9,21.9,44850,0
2014-10-14,22.02,22.115,22.002,22.007,10902,0
2014-10-15,21.785,21.865,21.327,21.838,93462,0
2014-10-16,21.63,21.933,21.613,21.932,42024,0
2014-10-17,22.255,22.282,22.048,22.105,17406,0
2014-10-20,22.177,22.337,22.177,22.337,10008,0
2014-10-21,22.69,22.822,22.48,22.817,8760,0
2014-10-22,22.745,22.745,22.605,22.605,1902,0
2014-10-23,22.938,23.045,22.917,23.045,3726,0
2014-10-24,22.912,23.003,22.912,23.003,5388,0
2014-10-27,22.967,23.015,22.928,23.015,9114,0
2014-10-28,23.19,23.322,23.148,23.322,16038,0
2014-10-29,23.382,23.382,23.195,23.325,93804,0
2014-10-30,23.255,23.447,23.255,23.447,12180,0
2014-10-31,23.705,23.8,23.605,23.69,93732,0
2014-11-03,23.807,23.822,23.695,23.698,29988,0
2014-11-04,23.665,23.665,23.532,23.64,24234,0
2014-11-05,23.7,23.785,23.7,23.738,29490,0
2014-11-06,23.795,23.877,23.735,23.877,14610,0
2014-11-07,23.867,23.867,23.84,23.84,5172,0
2014-11-10,23.973,23.973,23.9,23.923,15696,0
2014-11-11,23.947,23.988,23.93,23.955,17532,0
2014-11-12,24.005,24.005,24.005,24.005,4218,0
2014-11-13,24.107,24.107,23.922,23.935,45600,0
2014-11-14,23.975,23.975,23.925,23.953,4122,0
2014-11-17,23.952,24.008,23.912,23.912,10974,0
2014-11-18,24.018,24.092,24.018,24.092,7164,0
2014-11-19,23.983,24.048,23.957,24.038,15648,0
2014-11-20,24.038,24.11,23.982,24.092,16998,0
2014-11-21,24.262,24.385,24.243,24.25,19782,0
2014-11-24,24.39,24.39,24.263,24.307,30678,0
2014-11-25,24.327,24.368,24.32,24.322,90516,0
2014-11-26,24.332,24.43,24.332,24.36,10068,0
2014-11-28,24.4,24.4,24.355,24.355,2982,0
2014-12-01,24.207,24.207,24.102,24.122,14520,0
2014-12-02,24.147,24.228,24.085,24.228,6690,0
2014-12-03,24.3,24.355,24.3,24.347,5538,0
2014-12-04,24.403,24.403,24.332,24.358,7536,0
2014-12-05,24.433,24.433,24.38,24.402,10014,0
2014-12-08,24.387,24.417,24.123,24.207,28410,0
2014-12-09,24.03,24.23,23.957,24.23,37098,0
2014-12-10,24.138,24.138,23.812,23.858,9840,0
2014-12-11,24.195,24.195,23.943,23.965,53826,0
2014-12-12,23.767,23.837,23.577,23.585,22764,0
2014-12-15,23.585,23.585,23.448,23.453,12816,0
2014-12-16,22.932,23.728,22.932,23.213,59052,0
2014-12-17,23.502,23.685,23.323,23.685,15996,0
2014-12-18,24.103,24.21,23.977,24.21,14778,0
2014-12-19,24.488,24.488,24.262,24.348,27468,0
2014-12-22,24.398,24.492,24.398,24.467,16182,0
2014-12-23,24.51,24.592,24.502,24.592,20118,0
2014-12-24,24.588,24.605,24.563,24.605,5934,0
2014-12-26,24.667,24.667,24.605,24.632,30918,0
2014-12-29,24.705,24.705,24.568,24.703,13812,0
2014-12-30,24.635,24.687,24.517,24.517,79458,0
2014-12-31,24.613,24.613,24.488,24.488,8706,0
2015-01-02,24.385,24.473,24.153,24.292,33738,0
2015-01-05,24.11,24.11,23.845,23.855,759420,0
2015-01-06,23.937,23.975,23.535,23.702,63162,0
2015-01-07,23.88,23.913,23.805,23.898,65802,0
2015-01-08,24.058,24.363,24.058,24.295,90036,0
2015-01-09,24.122,24.238,24.122,24.15,66264,0
2015-01-12,24.108,24.127,23.853,23.91,26226,0
2015-01-13,24.168,24.308,23.763,23.863,29856,0
2015-01-14,23.658,23.803,23.522,23.802,59964,0
2015-01-15,23.662,23.812,23.532,23.532,40626,0
2015-01-16,23.61,23.722,23.502,23.673,6750,0
2015-01-20,23.93,23.93,23.652,23.84,19212,0
2015-01-21,23.922,24.012,23.922,24.012,5394,0
2015-01-22,24.125,24.378,24.105,24.378,36678,0
2015-01-23,24.298,24.403,24.277,24.277,60612,0
2015-01-26,24.205,24.362,24.205,24.362,17880,0
2015-01-27,23.963,24.228,23.963,24.118,7842,0
2015-01-28,24.067,24.067,23.897,23.897,6954,0
2015-01-29,23.707,23.863,23.707,23.845,14976,0
2015-01-30,23.783,23.905,23.69,23.69,47214,0
2015-02-02,23.778,23.778,23.55,23.753,74016,0
2015-02-03,24.11,24.253,24.042,24.247,27912,0
2015-02-04,24.228,24.307,24.197,24.238,104046,0
2015-02-05,24.4,24.427,24.33,24.408,23880,0
2015-02-06,24.445,24.57,24.295,24.39,29064,0
2015-02-09,24.233,24.368,24.178,24.228,27726,0
2015-02-10,24.47,24.523,24.265,24.523,44682,0
2015-02-11,24.378,24.578,24.377,24.578,54642,0
2015-02-12,24.583,24.732,24.577,24.732,46578,0
2015-02-13,24.843,24.862,24.773,24.83,49326,0
2015-02-17,24.815,24.94,24.802,24.93,15288,0
2015-02-18,24.903,24.903,24.878,24.9,12060,0
2015-02-19,24.803,24.967,24.803,24.92,21066,0
2015-02-20,24.915,25.082,24.915,25.082,21060,0
2015-02-23,24.992,25.03,24.952,25.015,40590,0
2015-02-24,25.007,25.138,25.007,25.082,52080,0
2015-02-25,25.073,25.182,25.038,25.038,910482,0
2015-02-26,25.103,25.112,25.047,25.047,23562,0
2015-02-27,25.083,25.083,24.983,24.983,217650,0
2015-03-02,25.07,25.132,25.035,25.115,56232,0
2015-03-03,25.008,25.17,24.977,25.053,10110,0
2015-03-04,24.867,24.983,24.867,24.915,32862,0
2015-03-05,25.008,25.012,24.908,24.932,18318,0
2015-03-06,24.89,24.935,24.687,24.687,27804,0
2015-03-09,24.727,24.73,24.667,24.722,29706,0
2015-03-10,24.532,24.533,24.358,24.383,20220,0
2015-03-11,24.408,24.418,24.345,24.398,15168,0
2015-03-12,24.398,24.643,24.398,24.64,56232,0
2015-03-13,24.47,24.682,24.372,24.493,28428,0
2015-03-16,24.652,24.767,24.547,24.767,32862,0
2015-03-17,24.68,24.8,24.647,24.8,10746,0
2015-03-18,24.67,25,24.67,25,10746,0
2015-03-19,24.935,24.972,24.872,24.91,11376,0
2015-03-20,25.013,25.182,24.202,25.175,24546,0
2015-03-23,25.158,25.182,25.152,25.152,8814,0
2015-03-24,25.067,25.067,24.935,24.935,28332,0
2015-03-25,25.083,25.083,24.692,24.693,13230,0
2015-03-26,24.53,24.617,24.442,24.53,28962,0
2015-03-27,24.61,24.61,24.562,24.59,13842,0
2015-03-30,24.893,24.927,24.707,24.895,13230,0
2015-03-31,24.802,24.892,24.737,24.737,23364,0
2015-04-01,24.555,24.75,24.555,24.557,6300,0
2015-04-02,24.73,24.738,24.683,24.725,1764210,0
2015-04-06,24.61,24.952,24.61,24.878,32736,0
2015-04-07,24.94,24.972,24.845,24.845,60678,0
2015-04-08,24.903,24.925,24.813,24.855,16368,0
2015-04-09,24.962,24.992,24.888,24.992,14736,0
2015-04-10,24.982,25.117,24.982,25.112,47226,0
2015-04-13,25.135,25.167,24.983,24.987,1785618,0
2015-04-14,24.97,25.032,24.915,25.023,16368,0
2015-04-15,25.143,25.23,25.143,25.173,27108,0
2015-04-16,25.135,25.163,25.135,25.163,6690,0
2015-04-17,24.88,25.063,24.777,24.852,33378,0
2015-04-20,25.1,25.125,25.058,25.058,29904,0
2015-04-21,25.263,25.263,25.035,25.08,59922,0
2015-04-22,25.007,25.207,25.007,25.193,115908,0
2015-04-23,25.223,25.297,25.175,25.297,40938,0
2015-04-24,25.298,25.32,25.232,25.232,27348,0
2015-04-27,25.368,25.368,25.162,25.173,13842,0
2015-04-28,25.133,25.218,25.002,25.18,9570,0
2015-04-29,25.075,25.187,25.007,25.11,45972,0
2015-04-30,25.055,25.055,24.74,24.843,16368,0
2015-05-01,24.98,24.98,24.98,24.98,1890,0
2015-05-04,25.205,25.212,24.99,25.195,7554,0
2015-05-05,25.132,25.16,24.833,24.927,10710,0
2015-05-06,24.777,24.822,24.733,24.733,8280,0
2015-05-07,24.762,24.935,24.762,24.892,17328,0
2015-05-08,25.172,25.18,25.147,25.153,24564,0
2015-05-11,25.197,25.232,25.127,25.127,13230,0
2015-05-12,24.923,25.115,24.885,25.06,10464,0
2015-05-13,25.108,25.128,25.028,25.03,30072,0
2015-05-14,25.19,25.248,25.163,25.248,11340,0
2015-05-15,25.235,25.29,25.235,25.267,10770,0
2015-05-18,25.328,25.412,25.3,25.412,21486,0
2015-05-19,25.368,25.42,25.352,25.398,11166,0
2015-05-20,25.338,25.445,25.338,25.405,6072,0
2015-05-21,25.418,25.462,25.408,25.445,17004,0
2015-05-22,25.388,25.402,25.383,25.383,5040,0
2015-05-26,25.378,25.378,25.065,25.078,29484,0
2015-05-27,25.267,25.335,25.267,25.335,12588,0
2015-05-28,25.317,25.317,25.232,25.24,19500,0
2015-05-29,25.283,25.283,25.16,25.197,87516,0
2015-06-01,25.13,25.322,25.105,25.233,20844,0
2015-06-02,25.243,25.313,25.243,25.258,4314,0
2015-06-03,25.33,25.385,25.237,25.365,14484,0
2015-06-04,25.218,25.218,25.02,25.052,14484,0
2015-06-05,25.057,25.115,25.057,25.063,30222,0
2015-06-08,25.058,25.07,24.91,24.958,18900,0
2015-06-09,24.815,24.928,24.815,24.908,6852,0
2015-06-10,25.043,25.23,25.043,25.178,6054,0
2015-06-11,25.258,25.267,25.232,25.232,18468,0
2015-06-12,25.062,25.077,25.062,25.077,2520,0
2015-06-15,24.903,24.987,24.903,24.968,23922,0
2015-06-16,25.013,25.117,25,25.117,8190,0
2015-06-17,25.175,25.217,25.063,25.217,15102,0
2015-06-18,25.38,25.412,25.38,25.412,9444,0
2015-06-19,25.37,25.37,25.37,25.37,4386,0
2015-06-22,25.543,25.545,25.543,25.545,8148,0
2015-06-23,25.517,25.517,25.457,25.457,5430,0
2015-06-24,25.527,25.527,25.245,25.245,36978,0
2015-06-25,25.315,25.315,25.203,25.203,16926,0
2015-06-26,25.163,25.31,25.097,25.188,12534,0
2015-06-29,25.117,25.117,24.718,24.718,25068,0
2015-06-30,24.803,24.887,24.722,24.782,21492,0
2015-07-01,25.043,25.043,24.792,24.803,40746,0
2015-07-02,24.803,24.803,24.803,24.803,1878,0
2015-07-06,24.733,24.91,24.733,24.738,6894,0
2015-07-07,24.73,24.892,24.652,24.892,7524,0
2015-07-08,24.825,24.825,24.523,24.585,18174,0
2015-07-09,24.785,24.838,24.658,24.658,33840,0
2015-07-10,24.84,24.925,24.825,24.905,21318,0
2015-07-13,25.087,25.138,25.087,25.138,5010,0
2015-07-14,25.232,25.305,25.232,25.3,18498,0
2015-07-15,25.245,25.325,25.073,25.228,8904,0
2015-07-16,25.388,25.413,25.388,25.408,10032,0
2015-07-17,25.388,25.42,25.368,25.408,10032,0
2015-07-20,25.457,25.457,25.367,25.427,6894,0
2015-07-21,25.388,25.388,25.302,25.302,7524,0
2015-07-22,25.322,25.322,25.238,25.243,10656,0
2015-07-23,25.353,25.355,25.083,25.1,25692,0
2015-07-24,25.21,25.232,24.863,24.863,6894,0
2015-07-27,24.837,24.837,24.638,24.638,10656,0
2015-07-28,24.768,24.91,24.762,24.907,10032,0
2015-07-29,25.015,25.132,25.005,25.072,10656,0
2015-07-30,25.112,25.197,25.112,25.163,7524,0
2015-07-31,25.167,25.275,25.148,25.153,15036,0
2015-08-03,25.097,25.097,24.983,25.055,10110,0
2015-08-04,25.073,25.097,25.008,25.008,10656,0
2015-08-05,25.168,25.227,25.167,25.167,6270,0
2015-08-06,25.105,25.105,24.96,24.96,3654,0
2015-08-07,24.88,24.88,24.88,24.88,2508,0
2015-08-10,25.05,25.128,25.05,25.098,5640,0
2015-08-11,25.083,25.083,24.833,24.938,22674,0
2015-08-12,24.713,24.927,24.557,24.927,17550,0
2015-08-13,24.957,25.03,24.927,25.03,12534,0
2015-08-14,24.922,25.002,24.922,25.002,5010,0
2015-08-17,24.883,25.162,24.883,25.162,9396,0
2015-08-18,25.125,25.14,25.063,25.112,12534,0
2015-08-19,24.782,24.908,24.782,24.908,3132,0
2015-08-20,24.635,24.643,24.455,24.455,11280,0
2015-08-21,24.032,24.208,23.672,23.717,35094,0
2015-08-24,23.133,23.733,16.239,22.87,180144,0
2015-08-25,22.803,23.252,22.678,22.678,72702,0
2015-08-26,23.025,23.28,22.575,23.233,142272,0
2015-08-27,23.595,23.852,23.412,23.488,21942,0
2015-08-28,23.712,23.867,23.712,23.78,19428,0
2015-08-31,23.692,23.692,23.648,23.668,13164,0
2015-09-01,23.017,23.312,22.825,22.875,67692,0
2015-09-02,23.26,23.3,23.145,23.3,23190,0
2015-09-03,23.522,23.543,23.372,23.372,14418,0
2015-09-04,23.133,23.223,23.133,23.213,23190,0
2015-09-08,23.45,23.578,23.403,23.578,20064,0
2015-09-09,23.845,23.845,23.51,23.538,109056,0
2015-09-10,23.312,23.528,23.305,23.528,7158,0
2015-09-11,23.363,23.5,23.363,23.5,7524,0
2015-09-14,23.433,23.433,23.423,23.433,8778,0
2015-09-15,23.655,23.845,23.655,23.755,40110,0
2015-09-16,23.815,23.988,23.815,23.988,41364,0
2015-09-17,24.002,24.15,23.99,24.15,24258,0
2015-09-18,23.725,23.782,23.647,23.66,9870,0
2015-09-21,23.64,23.793,23.547,23.59,19938,0
2015-09-22,23.385,23.407,23.208,23.305,21180,0
2015-09-23,23.363,23.375,23.223,23.233,22374,0
2015-09-24,22.98,23.047,22.98,23.005,7590,0
2015-09-25,23.302,23.378,23.138,23.152,8730,0
2015-09-28,23.108,23.108,22.548,22.548,15678,0
2015-09-29,22.572,22.628,22.435,22.548,14334,0
2015-09-30,22.832,22.86,22.762,22.832,28038,0
2015-10-01,22.922,22.928,22.748,22.923,33648,0
2015-10-02,22.693,23.205,22.68,23.205,24930,0
2015-10-05,23.482,23.677,23.482,23.677,11196,0
2015-10-06,23.777,23.795,23.637,23.672,22428,0
2015-10-07,23.73,23.85,23.73,23.85,10506,0
2015-10-08,23.867,23.867,23.867,23.867,1860,0
2015-10-09,24.187,24.187,24.037,24.162,81006,0
2015-10-12,24.153,24.168,24.07,24.167,13602,0
2015-10-13,24.143,24.143,24.022,24.023,10584,0
2015-10-14,24.02,24.02,23.873,23.943,8094,0
2015-10-15,23.972,24.228,23.972,24.228,8730,0
2015-10-16,24.263,24.295,24.192,24.295,14334,0
2015-10-19,24.268,24.313,24.267,24.313,14970,0
2015-10-20,24.252,24.377,24.252,24.258,15576,0
2015-10-21,24.225,24.278,24.225,24.278,18066,0
2015-10-22,24.227,24.4,24.227,24.4,3108,0
2015-10-23,24.618,24.722,24.618,24.717,7482,0
2015-10-26,24.685,24.685,24.633,24.643,5604,0
2015-10-27,24.607,24.607,24.607,24.607,4356,0
2015-10-28,24.723,24.858,24.723,24.858,12456,0
2015-10-29,24.94,24.94,24.85,24.857,3738,0
2015-10-30,24.885,24.885,24.817,24.817,13086,0
2015-11-02,25.105,25.105,24.995,24.995,6528,0
2015-11-03,25.123,25.15,25.123,25.15,4998,0
2015-11-04,25.15,25.15,25.15,25.15,402,0
2015-11-05,25.083,25.112,24.998,25.035,20556,0
2015-11-06,25.103,25.103,24.892,25.025,23682,0
2015-11-09,24.975,24.975,24.725,24.737,20610,0
2015-11-10,24.712,24.893,24.712,24.873,25542,0
2015-11-11,24.808,24.808,24.808,24.808,1860,0
2015-11-12,24.572,24.572,24.385,24.385,16818,0
2015-11-13,24.352,24.352,24.132,24.175,13086,0
2015-11-16,24.135,24.402,24.135,24.402,8094,0
2015-11-17,24.617,24.617,24.528,24.528,3108,0
2015-11-18,24.582,24.828,24.582,24.828,12456,0
2015-11-19,24.823,24.868,24.805,24.855,46734,0
2015-11-20,24.932,24.932,24.932,24.932,1860,0
2015-11-23,25.007,25.013,24.898,24.898,26790,0
2015-11-24,24.885,24.975,24.885,24.975,6852,0
2015-11-25,24.987,25.007,24.975,24.988,127740,0
2015-11-27,24.983,24.997,24.983,24.997,3738,0
2015-11-30,25.068,25.068,24.918,24.918,21804,0
2015-12-01,25.05,25.09,25.05,25.09,4260,0
2015-12-02,25.113,25.152,24.847,24.847,17664,0
2015-12-03,24.955,24.955,24.452,24.52,35826,0
2015-12-04,24.787,24.968,24.748,24.968,126492,0
2015-12-07,24.927,24.927,24.677,24.678,9336,0
2015-12-08,24.623,24.643,24.623,24.643,3888,0
2015-12-09,24.395,24.395,24.37,24.37,8094,0
2015-12-10,24.548,24.698,24.48,24.522,16200,0
2015-12-11,24.283,24.283,23.987,24.008,123384,0
2015-12-14,24.073,24.093,23.922,24.093,24978,0
2015-12-15,24.385,24.44,24.332,24.347,23052,0
2015-12-16,24.41,24.442,24.41,24.442,46734,0
2015-12-17,24.507,24.528,24.457,24.457,34272,0
2015-12-18,24.307,24.307,24.005,24.02,26760,0
2015-12-21,24.098,24.128,23.968,23.968,11160,0
2015-12-22,24.268,24.385,24.182,24.385,49020,0
2015-12-23,24.433,24.653,24.433,24.653,23562,0
2015-12-24,24.662,24.662,24.627,24.627,3474,0
2015-12-28,24.485,24.572,24.395,24.558,25122,0
2015-12-29,24.693,24.783,24.693,24.767,28152,0
2015-12-30,24.747,24.803,24.632,24.632,52854,0
2015-12-31,24.505,24.575,24.483,24.543,44280,0
2016-01-04,24.055,24.055,23.798,23.998,111570,0
2016-01-05,24.072,24.098,23.967,24.085,46680,0
2016-01-06,23.782,23.808,23.673,23.722,26220,0
2016-01-07,23.462,23.535,23.187,23.24,31440,0
2016-01-08,23.333,23.337,22.895,22.895,30834,0
2016-01-11,23.072,23.072,22.685,22.965,54906,0
2016-01-12,23.18,23.192,22.882,23.028,18096,0
2016-01-13,23.137,23.137,22.493,22.493,25950,0
2016-01-14,22.642,22.875,22.397,22.83,34866,0
2016-01-15,22.263,22.45,22.19,22.372,17766,0
2016-01-19,22.587,22.587,22.225,22.42,39684,0
2016-01-20,21.987,22.167,21.51,22.167,34836,0
2016-01-21,22.08,22.45,22.08,22.2,18498,0
2016-01-22,23.135,23.135,22.478,22.635,52548,0
2016-01-25,22.562,22.562,22.492,22.492,6234,0
2016-01-26,22.42,22.622,22.42,22.528,12042,0
2016-01-27,22.682,22.745,22.677,22.707,28494,0
2016-01-28,22.565,23.013,22.45,22.553,22770,0
2016-01-29,22.752,23.04,22.752,23.015,16224,0
2016-02-01,22.917,22.927,22.868,22.927,5712,0
2016-02-02,23.483,23.483,22.597,22.683,20970,0
2016-02-03,22.577,22.925,22.348,22.577,16422,0
2016-02-04,22.917,22.917,22.71,22.71,24408,0
2016-02-05,22.728,22.728,22.268,22.37,12966,0
2016-02-08,22.028,22.028,21.708,21.997,45156,0
2016-02-09,21.74,22.092,21.74,22.092,20544,0
2016-02-10,22.187,22.195,21.957,21.963,16722,0
2016-02-11,21.76,21.76,21.76,21.76,18576,0
2016-02-12,21.818,22.123,21.818,22.123,7620,0
2016-02-16,22.505,22.505,22.498,22.502,7524,0
2016-02-17,22.472,22.872,22.472,22.86,7236,0
2016-02-18,22.895,22.96,22.747,22.748,10782,0
2016-02-19,22.688,22.8,22.665,22.8,12600,0
2016-02-22,23.052,23.182,23.052,23.057,6996,0
2016-02-23,23.023,23.13,22.85,22.917,14472,0
2016-02-24,22.6,22.6,22.6,22.6,1824,0
2016-02-25,22.997,23.115,22.997,23.115,8718,0
2016-02-26,23.225,23.303,23.222,23.222,8484,0
2016-02-29,23.288,23.288,23.195,23.195,5232,0
2016-03-01,23.162,23.557,23.162,23.557,15606,0
2016-03-02,23.7,23.7,23.503,23.64,46488,0
2016-03-03,23.708,23.8,23.667,23.8,5760,0
2016-03-04,23.842,23.963,23.842,23.895,17274,0
2016-03-07,23.852,23.975,23.852,23.888,6432,0
2016-03-08,23.787,23.833,23.638,23.638,21948,0
2016-03-09,23.788,23.798,23.723,23.753,26712,0
2016-03-10,23.975,23.975,23.73,23.773,17844,0
2016-03-11,24.057,24.172,24.05,24.152,24030,0
2016-03-14,24.09,24.213,24.073,24.182,8604,0
2016-03-15,24.067,24.067,24.025,24.063,7122,0
2016-03-16,24.138,24.138,24.07,24.07,15666,0
2016-03-17,24.147,24.488,24.147,24.41,15024,0
2016-03-18,24.505,24.522,24.453,24.49,27270,0
2016-03-21,24.518,24.605,24.422,24.605,38388,0
2016-03-22,24.43,24.597,24.43,24.483,38100,0
2016-03-23,24.627,24.627,24.373,24.47,18180,0
2016-03-24,24.242,24.303,24.233,24.303,17874,0
2016-03-28,24.357,24.397,24.348,24.348,9222,0
2016-03-29,24.282,24.5,24.282,24.5,152232,0
2016-03-30,24.895,24.895,24.728,24.768,21516,0
2016-03-31,24.673,24.795,24.673,24.752,40182,0
2016-04-01,24.708,24.812,24.482,24.812,18354,0
2016-04-04,25.033,25.033,24.723,24.723,14124,0
2016-04-05,24.54,24.62,24.465,24.465,27912,0
2016-04-06,24.638,24.682,24.492,24.682,18714,0
2016-04-07,24.675,24.683,24.44,24.44,21066,0
2016-04-08,24.643,24.652,24.515,24.515,12138,0
2016-04-11,24.63,24.652,24.573,24.583,13992,0
2016-04-12,24.453,24.7,24.453,24.672,25104,0
2016-04-13,24.988,25.002,24.883,24.965,13638,0
2016-04-14,25.015,25.088,24.945,25.032,28746,0
2016-04-15,24.94,25.012,24.903,24.903,14196,0
2016-04-18,24.873,25.117,23.76,25.093,21486,0
2016-04-19,25.275,25.282,25.147,25.197,4415508,0
2016-04-20,25.293,25.357,25.195,25.3,69534,0
2016-04-21,25.162,25.232,25.137,25.142,22686,0
2016-04-22,25.173,25.182,25.065,25.137,24486,0
2016-04-25,25.172,25.172,24.945,25.063,51756,0
2016-04-26,25.115,25.17,25.078,25.168,21096,0
2016-04-27,25.045,25.17,25.045,25.102,34932,0
2016-04-28,25.178,25.26,24.943,24.943,11184,0
2016-04-29,24.918,24.918,24.653,24.682,15354,0
2016-05-02,24.933,25.1,24.912,25.1,35976,0
2016-05-03,24.752,24.837,24.738,24.747,32850,0
2016-05-04,24.708,24.95,24.533,24.625,46086,0
2016-05-05,24.615,24.642,24.577,24.582,106932,0
2016-05-06,24.555,24.715,24.48,24.628,37020,0
2016-05-09,24.735,24.808,24.67,24.712,31590,0
2016-05-10,24.75,25.02,24.75,25.02,3654,0
2016-05-11,25.125,25.125,24.892,24.9,26520,0
2016-05-12,24.825,24.903,24.643,24.765,22200,0
2016-05-13,24.757,24.765,24.53,24.577,19254,0
2016-05-16,24.648,24.862,24.648,24.862,34620,0
2016-05-17,24.715,24.842,24.537,24.583,56862,0
2016-05-18,24.718,24.718,24.49,24.502,27690,0
2016-05-19,24.42,24.568,24.348,24.538,14874,0
2016-05-20,24.725,24.725,24.643,24.652,66954,0
2016-05-23,24.687,24.767,24.638,24.703,54132,0
2016-05-24,24.795,25.037,24.795,24.988,106320,0
2016-05-25,25.092,25.237,25.092,25.213,25512,0
2016-05-26,25.142,25.203,25.142,25.203,9198,0
2016-05-27,25.268,25.268,25.267,25.267,3090,0
2016-05-31,25.268,25.313,25.145,25.21,10434,0
2016-06-01,25.26,25.362,25.148,25.3,16170,0
2016-06-02,25.247,25.32,25.247,25.32,9342,0
2016-06-03,25.292,25.385,25.178,25.385,11646,0
2016-06-06,25.307,25.537,25.307,25.453,19164,0
2016-06-07,25.507,25.575,25.507,25.51,20004,0
2016-06-08,25.473,25.627,25.473,25.625,16248,0
2016-06-09,25.498,25.498,25.453,25.453,6828,0
2016-06-10,25.475,25.475,25.277,25.277,7776,0
2016-06-13,25.278,25.315,25.085,25.085,22764,0
2016-06-14,25.108,25.108,24.89,25.062,13386,0
2016-06-15,25.167,25.167,25.132,25.15,9978,0
2016-06-16,24.89,24.972,24.76,24.972,14670,0
2016-06-17,25.167,25.167,24.945,24.945,1800630,0
2016-06-20,25.337,25.337,25.257,25.257,20388,0
2016-06-21,25.125,25.237,25.125,25.237,61200,0
2016-06-22,25.303,25.303,25.16,25.16,13212,0
2016-06-23,25.348,25.467,25.348,25.467,28326,0
2016-06-24,24.748,25.04,24.525,24.525,35616,0
2016-06-27,24.392,24.392,24.082,24.162,28266,0
2016-06-28,24.325,24.515,24.282,24.465,41022,0
2016-06-29,24.735,25.017,24.735,24.935,57864,0
2016-06-30,24.948,25.293,24.948,25.26,39936,0
2016-07-01,25.397,25.397,25.313,25.353,62010,0
2016-07-05,25.245,25.245,25.075,25.152,73398,0
2016-07-06,25.17,25.322,25.163,25.243,21300,0
2016-07-07,25.43,25.43,25.193,25.26,27582,0
2016-07-08,25.453,25.707,25.453,25.667,11376,0
2016-07-11,25.787,25.858,25.77,25.77,9810,0
2016-07-12,26.01,26.01,25.962,25.962,1830,0
2016-07-13,26.097,26.097,25.973,25.973,16392,0
2016-07-14,26.108,26.197,26.097,26.135,14112,0
2016-07-15,26.132,26.143,26.032,26.06,98970,0
2016-07-18,26.05,26.172,26.05,26.165,34128,0
2016-07-19,26.1,26.147,26.045,26.1,21066,0
2016-07-20,26.215,26.312,26.215,26.3,50796,0
2016-07-21,26.153,26.192,26.122,26.133,21360,0
2016-07-22,26.245,26.305,26.197,26.272,4224,0
2016-07-25,26.332,26.332,26.143,26.208,12654,0
2016-07-26,26.15,26.287,26.15,26.248,5670,0
2016-07-27,26.317,26.34,26.197,26.253,23166,0
2016-07-28,26.212,26.313,26.162,26.307,16518,0
2016-07-29,26.195,26.367,26.195,26.34,30192,0
2016-08-01,26.262,26.3,26.232,26.248,13272,0
2016-08-02,26.27,26.27,25.975,26.068,16002,0
2016-08-03,26.168,26.168,26.038,26.14,29628,0
2016-08-04,26.198,26.233,26.157,26.175,42150,0
2016-08-05,26.295,26.392,26.272,26.392,14814,0
2016-08-08,26.455,26.455,26.375,26.412,4278,0
2016-08-09,26.438,26.455,26.393,26.393,7890,0
2016-08-10,26.46,26.46,26.318,26.357,18834,0
2016-08-11,26.518,26.518,26.397,26.498,8868,0
2016-08-12,26.467,26.475,26.4,26.417,17940,0
2016-08-15,26.585,26.585,26.545,26.575,5088,0
2016-08-16,26.513,26.513,26.385,26.385,8448,0
2016-08-17,26.428,26.428,26.233,26.427,15402,0
2016-08-18,26.362,26.525,26.362,26.525,8184,0
2016-08-19,26.415,26.475,26.38,26.475,18600,0
2016-08-22,26.41,26.513,26.305,26.452,9996,0
2016-08-23,26.668,26.668,26.515,26.515,85908,0
2016-08-24,26.577,26.577,26.36,26.36,101478,0
2016-08-25,26.325,26.402,26.315,26.387,7626,0
2016-08-26,26.518,26.518,26.275,26.275,1930182,0
2016-08-29,26.392,26.515,26.392,26.457,58080,0
2016-08-30,26.418,26.422,26.375,26.407,11442,0
2016-08-31,26.422,26.422,26.272,26.327,28764,0
2016-09-01,26.36,26.36,26.327,26.36,6858,0
2016-09-02,26.552,26.552,26.463,26.508,17604,0
2016-09-06,26.59,26.59,26.562,26.562,1458,0
2016-09-07,26.573,26.588,26.525,26.588,10590,0
2016-09-08,26.6,26.6,26.565,26.565,4050,0
2016-09-09,26.303,26.303,25.923,25.96,43596,0
2016-09-12,26.01,26.292,25.99,26.292,10170,0
2016-09-13,26.032,26.032,25.807,25.833,29664,0
2016-09-14,25.863,25.998,25.763,25.77,19578,0
2016-09-16,25.938,26.008,25.938,25.957,41694,0
2016-09-19,26.123,26.158,26.028,26.037,29958,0
2016-09-20,26.145,26.15,26.038,26.057,30168,0
2016-09-21,26.175,26.278,26.042,26.278,12738,0
2016-09-22,26.5,26.53,26.467,26.473,11754,0
2016-09-23,26.423,26.423,26.337,26.337,232182,0
2016-09-26,26.262,26.275,26.133,26.133,9666,0
2016-09-27,26.248,26.295,26.19,26.292,7812,0
2016-09-28,26.222,26.4,26.222,26.398,12096,0
2016-09-29,26.46,26.46,26.185,26.195,13518,0
2016-09-30,26.402,26.5,26.34,26.5,18456,0
2016-10-03,26.29,26.3,26.29,26.3,5772,0
2016-10-04,26.232,26.233,26.135,26.158,15774,0
2016-10-05,26.347,26.408,26.298,26.345,36492,0
2016-10-06,26.253,26.315,26.253,26.302,8466,0
2016-10-07,26.37,26.37,26.132,26.303,28704,0
2016-10-10,26.422,26.422,26.363,26.363,39342,0
2016-10-11,26.25,26.25,25.933,26.072,75198,0
2016-10-12,26.077,26.077,26.077,26.077,2922,0
2016-10-13,25.84,26.052,25.727,25.975,2742102,0
2016-10-14,26.105,26.125,25.953,25.973,104286,0
2016-10-17,25.957,25.965,25.847,25.847,9042,0
2016-10-18,26.01,26.105,25.99,26.095,36900,0
2016-10-19,26.037,26.145,26.037,26.105,13668,0
2016-10-20,26.007,26.077,26.007,26.077,4272,0
2016-10-21,25.975,26.073,25.967,26.06,11382,0
2016-10-24,26.15,26.238,26.148,26.182,18090,0
2016-10-25,26.072,26.132,26.013,26.062,12834,0
2016-10-26,25.982,26.112,25.958,26.048,18420,0
2016-10-27,26.12,26.12,25.923,25.96,17880,0
2016-10-28,25.815,26.035,25.742,25.86,10032,0
2016-10-31,25.897,25.897,25.802,25.885,8946,0
2016-11-01,25.892,25.892,25.537,25.705,64764,0
2016-11-02,25.61,25.648,25.473,25.542,52464,0
2016-11-03,25.535,25.545,25.307,25.365,35544,0
2016-11-04,25.377,25.542,25.365,25.383,23826,0
2016-11-07,25.693,25.693,25.693,25.693,1842,0
2016-11-08,26.072,26.072,26.068,26.068,3504,0
2016-11-09,25.935,26.392,25.83,26.272,92424,0
2016-11-10,26.338,26.423,26.338,26.423,4986,0
2016-11-11,26.288,26.413,26.255,26.323,12798,0
2016-11-14,26.55,26.55,26.478,26.503,68184,0
2016-11-15,26.547,26.702,26.497,26.7,39438,0
2016-11-16,26.652,26.7,26.652,26.693,20616,0
2016-11-17,26.81,26.81,26.768,26.795,16770,0
2016-11-18,26.797,26.797,26.74,26.74,19506,0
2016-11-21,26.748,26.882,26.748,26.88,11124,0
2016-11-22,26.992,27.108,26.955,27.108,12930,0
2016-11-23,26.908,27.132,26.908,27.132,28308,0
2016-11-25,27.132,27.165,27.132,27.165,4236,0
2016-11-28,27.128,27.152,27.038,27.102,63204,0
2016-11-29,27.052,27.133,27.052,27.082,18978,0
2016-11-30,27.18,27.18,27.027,27.04,14874,0
2016-12-01,27.043,27.043,26.865,26.865,33984,0
2016-12-02,26.89,26.992,26.89,26.907,30498,0
2016-12-05,27.043,27.132,27.037,27.103,12024,0
2016-12-06,27.033,27.203,27.033,27.203,7668,0
2016-12-07,27.238,27.622,27.217,27.622,20364,0
2016-12-08,27.588,27.762,27.515,27.678,54204,0
2016-12-09,27.82,27.825,27.733,27.825,42408,0
2016-12-12,27.827,27.827,27.708,27.792,16872,0
2016-12-13,27.852,27.938,27.81,27.878,35964,0
2016-12-14,27.837,27.87,27.637,27.742,25524,0
2016-12-15,27.718,27.872,27.718,27.83,40164,0
2016-12-16,27.695,27.905,27.695,27.723,34602,0
2016-12-19,27.705,27.863,27.705,27.795,28668,0
2016-12-20,27.823,27.95,27.823,27.91,21138,0
2016-12-21,27.98,27.98,27.908,27.91,21522,0
2016-12-22,27.777,27.823,27.723,27.787,99240,0
2016-12-23,27.712,27.847,27.712,27.79,29262,0
2016-12-27,27.842,27.96,27.842,27.953,34806,0
2016-12-28,27.985,28.663,27.633,27.658,107340,0
2016-12-29,27.653,27.708,27.593,27.645,34680,0
2016-12-30,27.792,27.963,27.475,27.543,56532,0
2017-01-03,27.717,27.755,27.62,27.75,33390,0
2017-01-04,27.918,28.002,27.803,27.998,38742,0
2017-01-05,27.995,27.995,27.838,27.96,22908,0
2017-01-06,28.055,28.103,27.895,28.057,47472,0
2017-01-09,27.942,28,27.888,27.913,46128,0
2017-01-10,28.035,28.042,27.913,27.937,35538,0
2017-01-11,28.008,28.008,27.86,27.993,20514,0
2017-01-12,27.928,27.943,27.777,27.933,51408,0
2017-01-13,27.917,28.035,27.917,27.997,27828,0
2017-01-17,27.905,27.967,27.808,27.808,26478,0
2017-01-18,27.845,27.928,27.845,27.907,17088,0
2017-01-19,27.922,27.923,27.78,27.805,34470,0
2017-01-20,28,28,27.835,27.882,28566,0
2017-01-23,27.835,27.862,27.807,27.862,10170,0
2017-01-24,27.917,28.095,27.917,28.025,126180,0
2017-01-25,28.23,28.32,28.145,28.315,42132,0
2017-01-26,28.417,28.417,28.247,28.255,20280,0
2017-01-27,28.24,28.28,28.177,28.187,17400,0
2017-01-30,28.078,28.078,27.91,28.033,26022,0
2017-01-31,27.94,28.06,27.885,28.06,22074,0
2017-02-01,28.158,28.158,27.978,28.117,49572,0
2017-02-02,28.123,28.167,27.968,28.092,15828,0
2017-02-03,28.273,28.342,28.245,28.283,7140,0
2017-02-06,28.258,28.298,28.223,28.258,33234,0
2017-02-07,28.307,28.307,28.167,28.212,34134,0
2017-02-08,28.197,28.305,28.152,28.25,23988,0
2017-02-09,28.433,28.492,28.362,28.45,15210,0
2017-02-10,28.467,28.552,28.467,28.552,5484,0
2017-02-13,28.693,28.768,28.64,28.745,29220,0
2017-02-14,28.738,28.797,28.632,28.787,77400,0
2017-02-15,28.753,28.947,28.753,28.935,63438,0
2017-02-16,28.965,28.965,28.815,28.88,35418,0
2017-02-17,28.92,28.932,28.8,28.893,38454,0
2017-02-21,28.993,29.183,28.993,29.183,19572,0
2017-02-22,29.145,29.167,29.032,29.125,25878,0
2017-02-23,29.182,29.182,29.028,29.065,32652,0
2017-02-24,29.062,29.062,29,29.007,16896,0
2017-02-27,29.175,29.217,29.165,29.217,17436,0
2017-02-28,29.223,29.223,29.032,29.082,32394,0
2017-03-01,29.417,29.855,29.417,29.51,50274,0
2017-03-02,29.487,29.487,29.298,29.298,112146,0
2017-03-03,29.288,29.318,29.277,29.318,9420,0
2017-03-06,29.128,29.207,29.098,29.16,103350,0
2017-03-07,29.117,29.175,29.095,29.13,21696,0
2017-03-08,29.155,29.155,29.095,29.11,13134,0
2017-03-09,29.033,29.143,28.94,28.94,20556,0
2017-03-10,29.145,29.145,29.038,29.103,43656,0
2017-03-13,29.093,29.218,29.093,29.117,19770,0
2017-03-14,29.042,29.042,28.958,28.987,6516,0
2017-03-15,29.145,29.382,29.145,29.277,42072,0
2017-03-16,29.368,29.368,29.252,29.252,8184,0
2017-03-17,29.408,29.408,29.253,29.312,14328,0
2017-03-20,29.208,29.243,29.128,29.178,45660,0
2017-03-21,29.127,29.187,28.84,28.84,16716,0
2017-03-22,28.76,28.833,28.725,28.812,10968,0
2017-03-23,28.842,28.973,28.785,28.785,13536,0
2017-03-24,28.935,28.957,28.683,28.688,23364,0
2017-03-27,28.745,28.822,28.612,28.793,20514,0
2017-03-28,28.783,28.99,28.75,28.953,1229670,0
2017-03-29,28.877,29.092,28.877,29.07,138042,0
2017-03-30,29.062,29.213,29.062,29.213,25824,0
2017-03-31,29.173,29.225,29.12,29.127,29820,0
2017-04-03,29.137,29.138,28.852,29.092,52956,0
2017-04-04,29.043,29.05,28.957,28.983,96366,0
2017-04-05,29.097,29.442,28.907,28.988,54312,0
2017-04-06,28.912,29.023,28.912,29.022,41820,0
2017-04-07,29.01,29.077,28.948,28.948,16068,0
2017-04-10,29.022,29.038,28.933,28.988,65712,0
2017-04-11,28.94,28.977,28.787,28.932,27390,0
2017-04-12,28.993,28.993,28.813,28.858,31362,0
2017-04-13,28.842,28.893,28.707,28.742,33018,0
2017-04-17,28.723,28.935,28.723,28.935,26682,0
2017-04-18,28.787,28.895,28.782,28.848,33744,0
2017-04-19,28.883,29.013,28.835,28.873,19098,0
2017-04-20,28.96,29.118,28.96,29.118,6222,0
2017-04-21,29.05,29.052,28.963,29.018,19524,0
2017-04-24,29.287,29.312,29.263,29.312,17730,0
2017-04-25,29.513,29.522,29.458,29.51,23400,0
2017-04-26,29.607,29.628,29.463,29.463,28992,0
2017-04-27,29.497,29.55,29.46,29.492,21618,0
2017-04-28,29.932,29.932,29.417,29.417,13038,0
2017-05-01,29.497,29.555,29.448,29.545,35604,0
2017-05-02,29.453,29.505,29.428,29.472,46206,0
2017-05-03,29.552,29.552,29.363,29.363,28404,0
2017-05-04,29.392,29.453,29.392,29.435,16266,0
2017-05-05,29.617,29.625,29.447,29.625,34740,0
2017-05-08,29.697,29.697,29.508,29.557,9978,0
2017-05-09,29.627,29.628,29.463,29.463,104814,0
2017-05-10,29.52,29.56,29.483,29.56,8394,0
2017-05-11,29.412,29.528,29.385,29.528,165840,0
2017-05-12,29.548,29.548,29.385,29.45,45990,0
2017-05-15,29.62,29.652,29.522,29.61,14778,0
2017-05-16,29.63,29.63,29.577,29.587,11862,0
2017-05-17,29.228,29.263,29.065,29.092,39084,0
2017-05-18,29.065,29.26,29.063,29.158,26982,0
2017-05-19,29.26,29.432,29.26,29.403,27648,0
2017-05-22,29.462,29.563,29.452,29.495,20982,0
2017-05-23,29.597,29.597,29.537,29.577,15324,0
2017-05-24,29.615,29.658,29.577,29.658,49146,0
2017-05-25,29.767,29.83,29.702,29.715,77532,0
2017-05-26,29.77,29.81,29.74,29.752,9114,0
2017-05-30,29.93,29.93,29.7,29.722,47718,0
2017-05-31,29.832,29.832,29.617,29.712,50544,0
2017-06-01,29.887,29.95,29.785,29.915,21570,0
2017-06-02,29.947,30.153,29.947,30.153,22968,0
2017-06-05,30.133,30.133,29.997,30.043,20838,0
2017-06-06,30.005,30.01,29.97,29.977,12174,0
2017-06-07,29.97,30.028,29.893,29.943,83286,0
2017-06-08,30.025,30.052,29.922,30.017,33486,0
2017-06-09,30.123,30.173,29.94,29.995,11298,0
2017-06-12,29.868,30.012,29.863,29.952,69468,0
2017-06-13,30.132,30.168,30.032,30.107,41208,0
2017-06-14,30.138,30.138,29.993,29.993,9594,0
2017-06-15,29.918,30.043,29.918,29.995,56832,0
2017-06-16,30.12,30.12,29.903,30.022,15102,0
2017-06-19,30.133,30.32,30.133,30.278,22002,0
2017-06-20,30.422,30.422,30.14,30.14,10524,0
2017-06-21,30.095,30.137,29.987,29.987,11496,0
2017-06-22,30.072,30.112,30.03,30.112,10980,0
2017-06-23,30.065,30.165,30.065,30.16,18078,0
2017-06-26,30.213,30.257,30.113,30.203,41562,0
2017-06-27,30.123,30.137,29.838,29.838,48726,0
2017-06-28,30.117,30.242,30.035,30.177,21348,0
2017-06-29,30.303,30.303,29.85,29.85,15246,0
2017-06-30,29.94,30.102,29.94,30.012,39702,0
2017-07-03,30.09,30.157,30.033,30.037,11412,0
2017-07-05,30.073,30.143,29.993,30.143,8778,0
2017-07-06,29.927,29.927,29.77,29.77,5766,0
2017-07-07,29.86,29.992,29.86,29.977,8178,0
2017-07-10,30.03,30.07,30.023,30.023,4044,0
2017-07-11,30.01,30.043,29.95,30.027,11568,0
2017-07-12,30.212,30.25,30.187,30.237,12558,0
2017-07-13,30.262,30.3,30.183,30.3,21402,0
2017-07-14,30.365,30.488,30.253,30.452,26634,0
2017-07-17,30.52,30.52,30.34,30.34,146202,0
2017-07-18,30.293,30.388,30.293,30.355,11892,0
2017-07-19,30.477,30.567,30.462,30.567,16272,0
2017-07-20,30.628,30.697,30.54,30.62,21930,0
2017-07-21,30.502,30.587,30.49,30.553,12444,0
2017-07-24,30.592,30.592,30.527,30.532,9954,0
2017-07-25,30.73,30.757,30.663,30.668,20430,0
2017-07-26,30.718,30.718,30.623,30.682,11208,0
2017-07-27,30.73,30.73,30.422,30.54,197052,0
2017-07-28,30.508,30.508,30.448,30.458,444396,0
2017-07-31,30.593,30.593,30.46,30.518,54306,0
2017-08-01,30.635,30.635,30.507,30.513,238416,0
2017-08-02,30.545,30.548,30.427,30.492,48294,0
2017-08-03,30.45,30.575,30.45,30.498,24462,0
2017-08-04,30.595,30.595,30.49,30.532,40566,0
2017-08-07,30.538,30.615,30.538,30.615,8994,0
2017-08-08,30.565,30.752,30.542,30.542,11886,0
2017-08-09,30.443,30.558,30.443,30.497,5022,0
2017-08-10,30.423,30.423,30.093,30.093,18528,0
2017-08-11,30.127,30.203,30.097,30.127,1518714,0
2017-08-14,30.372,30.442,30.338,30.413,20172,0
2017-08-15,30.428,30.465,30.345,30.408,3750,0
2017-08-16,30.477,30.477,30.448,30.448,5178,0
2017-08-17,30.222,30.273,29.947,29.947,20010,0
2017-08-18,29.895,30.048,29.858,29.955,28410,0
2017-08-21,29.823,29.93,29.822,29.892,24660,0
2017-08-22,30.16,30.17,30.11,30.17,12636,0
2017-08-23,30.142,30.15,30.142,30.15,10452,0
2017-08-24,30.103,30.127,30.073,30.073,483060,0
2017-08-25,30.237,30.355,30.172,30.177,18354,0
2017-08-28,30.262,30.262,30.128,30.147,14820,0
2017-08-29,30.088,30.192,30.088,30.187,29388,0
2017-08-30,30.197,30.387,30.177,30.358,34290,0
2017-08-31,30.468,30.572,30.468,30.572,14496,0
2017-09-01,30.65,30.717,30.64,30.682,14580,0
2017-09-05,30.387,30.397,30.353,30.397,15870,0
2017-09-06,30.502,30.502,30.437,30.49,18162,0
2017-09-07,30.552,30.552,30.433,30.433,7164,0
2017-09-08,30.417,30.465,30.417,30.458,8274,0
2017-09-11,30.715,30.747,30.715,30.747,4530,0
2017-09-12,30.9,30.9,30.798,30.817,39042,0
2017-09-13,30.895,30.957,30.857,30.957,2120604,0
2017-09-14,31.07,31.07,30.847,30.897,14358,0
2017-09-15,30.803,30.983,30.803,30.92,9492,0
2017-09-18,31.033,31.053,30.97,30.992,8514,0
2017-09-19,31.005,31.045,30.998,31.045,6552,0
2017-09-20,31.013,31.113,30.973,31.05,15516,0
2017-09-21,31.001,31.082,30.97,30.97,37974,0
2017-09-22,30.978,31.028,30.943,31.028,10158,0
2017-09-25,31.05,31.05,30.878,30.943,18654,0
2017-09-26,30.967,31.059,30.933,30.933,108300,0
2017-09-27,31.058,31.172,30.945,31.152,71400,0
2017-09-28,31.077,31.18,31.077,31.152,20118,0
2017-09-29,31.147,31.317,31.147,31.317,59064,0
2017-10-02,31.342,31.452,31.32,31.438,39066,0
2017-10-03,31.515,31.515,31.42,31.488,26766,0
2017-10-04,31.545,31.597,31.502,31.554,15900,0
2017-10-05,31.604,31.722,31.604,31.68,8802,0
2017-10-06,31.663,31.71,31.645,31.674,23412,0
2017-10-09,31.667,31.667,31.667,31.667,1356,0
2017-10-10,31.747,31.747,31.643,31.695,24096,0
2017-10-11,31.677,31.748,31.677,31.748,11004,0
2017-10-12,31.738,31.778,31.648,31.739,14094,0
2017-10-13,31.746,31.808,31.712,31.712,55560,0
2017-10-16,31.72,31.77,31.72,31.75,4700,0
2017-10-17,31.7,31.79,31.7,31.73,92400,0
2017-10-18,31.86,31.86,31.79,31.81,59800,0
2017-10-19,31.75,31.82,31.63,31.81,113200,0
2017-10-20,31.98,32,31.91,31.99,120100,0
2017-10-23,32.04,32.04,31.85,31.86,386300,0
2017-10-24,31.88,31.95,31.875,31.91,353400,0
2017-10-25,31.95,31.95,31.62,31.77,95500,0
2017-10-26,31.88,31.88,31.8,31.8,192185,0
2017-10-27,31.92,32.07,31.86,32.06,156322,0
2017-10-30,32,32.03,31.8997,31.94,135784,0
2017-10-31,32,32.04,31.955,32.01,192157,0
2017-11-01,32.13,32.16,31.96,32.02,226274,0
2017-11-02,32.04,32.05,31.8747,32.02,259199,0
2017-11-03,32.08,32.13,31.99,32.12,152560,0
2017-11-06,32.17,32.2,32.12,32.16,255532,0
2017-11-07,32.23,32.24,32.13,32.13,151925,0
2017-11-08,32.13,32.2,32.059,32.1697,344245,0
2017-11-09,32.04,32.14,31.84,32.06,267382,0
2017-11-10,32.05,32.07,31.98,32.05,158029,0
