Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.878,15.061,14.869,15.061,55822,0
2005-02-28,15.061,15.061,14.833,15.011,147332,0
2005-03-01,14.988,14.988,14.846,14.86,208454,0
2005-03-02,14.86,14.929,14.819,14.869,110586,0
2005-03-03,14.865,15.047,14.865,15.043,78436,0
2005-03-04,15.015,15.13,15.015,15.084,52996,0
2005-03-07,15.084,15.157,15.043,15.111,41337,0
2005-03-08,15.111,15.317,15.111,15.294,51582,0
2005-03-09,15.317,15.317,15.093,15.116,95747,0
2005-03-10,15.184,15.226,14.887,14.988,95747,0
2005-03-11,14.961,14.988,14.892,14.915,93980,0
2005-03-14,14.929,14.929,14.773,14.801,101046,0
2005-03-15,14.759,14.869,14.759,14.833,41690,0
2005-03-16,14.732,14.732,14.613,14.705,92568,0
2005-03-17,14.677,14.741,14.673,14.718,40276,0
2005-03-18,14.718,14.718,14.645,14.682,30031,0
2005-03-21,14.682,14.682,14.558,14.563,36391,0
2005-03-22,14.563,14.563,14.362,14.362,51229,0
2005-03-23,14.302,14.302,13.672,13.713,183370,0
2005-03-24,13.726,13.905,13.726,13.85,87269,0
2005-03-28,13.882,13.9,13.685,13.722,85853,0
2005-03-29,13.726,13.726,13.571,13.589,55468,0
2005-03-30,13.585,13.608,13.489,13.589,78788,0
2005-03-31,13.608,13.909,13.608,13.822,151219,0
2005-04-01,13.841,14.247,13.841,14.215,148037,0
2005-04-04,14.238,14.293,14.165,14.165,51582,0
2005-04-05,14.151,14.243,14.151,14.151,48402,0
2005-04-06,14.183,14.334,14.183,14.334,41690,0
2005-04-07,14.311,14.49,14.307,14.334,31090,0
2005-04-08,14.311,14.311,14.151,14.179,33566,0
2005-04-11,14.179,14.289,14.138,14.151,38512,0
2005-04-12,14.138,14.165,14.115,14.115,41337,0
2005-04-13,14.119,14.119,13.987,14.023,16250,0
2005-04-14,14.083,14.087,13.969,13.969,29324,0
2005-04-15,13.927,13.969,13.895,13.909,47344,0
2005-04-18,13.886,13.895,13.786,13.882,43458,0
2005-04-19,13.895,14.087,13.895,13.937,33916,0
2005-04-20,13.996,14.206,13.996,14.142,66069,0
2005-04-21,14.165,14.394,14.165,14.38,39924,0
2005-04-22,14.394,14.59,14.348,14.508,54410,0
2005-04-25,14.535,14.819,14.535,14.801,36391,0
2005-04-26,14.732,14.732,14.065,14.257,160050,0
2005-04-27,14.257,14.348,14.005,14.01,145917,0
2005-04-28,14.005,14.005,13.813,13.895,91860,0
2005-04-29,13.946,14.147,13.946,14.051,59708,0
2005-05-02,14.037,14.055,13.831,13.836,56546,0
2005-05-03,13.863,13.909,13.571,13.786,97482,0
2005-05-04,13.795,13.923,13.795,13.831,55852,0
2005-05-05,13.882,14.293,13.882,14.22,72851,0
2005-05-06,14.225,14.252,14.074,14.124,43016,0
2005-05-09,14.138,14.234,14.106,14.138,63137,0
2005-05-10,14.133,14.298,14.133,14.238,68340,0
2005-05-11,14.197,14.215,14.151,14.197,56546,0
2005-05-12,14.215,14.215,14.078,14.083,25322,0
2005-05-13,14.097,14.106,13.937,13.996,69728,0
2005-05-16,14.051,14.106,13.845,13.845,75627,0
2005-05-17,13.822,13.95,13.777,13.932,73891,0
2005-05-18,13.941,14.106,13.9,13.923,54463,0
2005-05-19,13.895,14.051,13.854,13.973,23588,0
2005-05-20,13.95,13.978,13.923,13.923,15609,0
2005-05-23,13.937,14.023,13.909,13.991,31915,0
2005-05-24,13.941,14.092,13.937,14.092,64178,0
2005-05-25,14.037,14.119,13.987,14.083,23242,0
2005-05-26,14.11,14.17,14.051,14.138,34691,0
2005-05-27,14.129,14.197,14.119,14.197,16302,0
2005-05-31,14.211,14.261,14.151,14.188,47873,0
2005-06-01,14.225,14.307,14.129,14.298,58973,0
2005-06-02,14.334,14.348,14.311,14.316,26710,0
2005-06-03,14.334,14.389,14.325,14.385,15958,0
2005-06-06,14.385,14.398,14.279,14.357,35037,0
2005-06-07,14.348,14.467,14.238,14.421,36079,0
2005-06-08,14.412,14.499,14.371,14.371,45444,0
2005-06-09,14.357,14.467,14.357,14.43,26710,0
2005-06-10,14.412,14.599,14.412,14.599,45444,0
2005-06-13,14.545,14.599,14.471,14.526,39201,0
2005-06-14,14.526,14.686,14.485,14.686,33649,0
2005-06-15,14.691,14.691,14.599,14.659,40935,0
2005-06-16,14.659,14.723,14.645,14.7,34691,0
2005-06-17,14.686,14.709,14.654,14.654,20468,0
2005-06-20,14.659,14.759,14.659,14.714,28101,0
2005-06-21,14.7,14.723,14.494,14.494,39201,0
2005-06-22,14.522,14.558,14.412,14.499,47873,0
2005-06-23,14.499,14.499,14.339,14.439,50300,0
2005-06-24,14.439,14.439,14.339,14.426,26710,0
2005-06-27,14.385,14.54,14.385,14.485,72157,0
2005-06-28,14.499,14.599,14.499,14.513,58280,0
2005-06-29,14.526,14.599,14.485,14.599,41628,0
2005-06-30,14.613,14.627,14.563,14.563,6938,0
2005-07-01,14.577,14.613,14.577,14.613,23242,0
2005-07-05,14.613,14.759,14.613,14.686,61750,0
2005-07-06,14.723,14.787,14.677,14.677,17345,0
2005-07-07,14.677,14.7,14.449,14.663,66259,0
2005-07-08,14.732,14.842,14.682,14.787,58280,0
2005-07-11,14.787,14.846,14.778,14.846,40242,0
2005-07-12,14.919,15.363,14.915,15.331,105112,0
2005-07-13,15.395,15.395,15.171,15.308,50300,0
2005-07-14,15.276,15.276,15.121,15.121,17692,0
2005-07-15,15.162,15.322,15.162,15.221,22895,0
2005-07-18,15.239,15.317,15.216,15.317,53771,0
2005-07-19,15.317,15.381,15.235,15.276,76669,0
2005-07-20,15.276,15.422,15.239,15.39,66955,0
2005-07-21,15.395,15.44,15.349,15.44,43016,0
2005-07-22,15.509,15.669,15.504,15.619,77361,0
2005-07-25,15.564,15.724,15.536,15.719,41977,0
2005-07-26,15.719,15.738,15.687,15.738,21161,0
2005-07-27,15.706,15.783,15.655,15.783,30874,0
2005-07-28,15.811,15.994,15.751,15.934,61057,0
2005-07-29,15.998,16.044,15.916,15.984,63830,0
2005-08-01,16.026,16.099,15.902,15.907,105807,0
2005-08-02,15.87,16.135,15.852,16.067,133909,0
2005-08-03,16.067,16.108,15.838,15.902,104389,0
2005-08-04,15.875,15.875,15.747,15.751,21831,0
2005-08-05,15.751,15.751,15.509,15.527,53899,0
2005-08-08,15.532,15.61,15.532,15.541,60382,0
2005-08-09,15.491,15.491,15.258,15.276,62770,0
2005-08-10,15.276,15.276,15.198,15.198,41958,0
2005-08-11,15.216,15.376,15.216,15.354,62427,0
2005-08-12,15.344,15.344,15.258,15.303,31383,0
2005-08-15,15.317,15.367,15.303,15.326,53217,0
2005-08-16,15.326,15.344,15.025,15.125,93471,0
2005-08-17,15.066,15.157,14.906,14.924,63791,0
2005-08-18,14.906,15.052,14.869,15.052,140548,0
2005-08-19,15.057,15.166,15.047,15.047,44006,0
2005-08-22,15.006,15.226,15.006,15.184,43326,0
2005-08-23,15.162,15.45,15.162,15.23,296450,0
2005-08-24,15.226,15.303,15.226,15.294,44689,0
2005-08-25,15.294,15.303,15.253,15.303,29680,0
2005-08-26,15.303,15.303,15.294,15.299,11597,0
2005-08-29,15.271,15.271,15.184,15.239,26948,0
2005-08-30,15.235,15.45,15.235,15.45,36501,0
2005-08-31,15.477,15.856,15.477,15.843,52193,0
2005-09-01,15.77,15.962,15.77,15.829,102342,0
2005-09-02,15.829,15.943,15.829,15.925,23879,0
2005-09-06,15.884,15.884,15.696,15.71,39572,0
2005-09-07,15.61,15.802,15.61,15.76,52536,0
2005-09-08,15.728,15.728,15.683,15.687,16373,0
2005-09-09,15.696,15.783,15.696,15.783,38548,0
2005-09-12,15.756,15.756,15.683,15.696,25926,0
2005-09-13,15.683,15.811,15.683,15.802,33090,0
2005-09-14,15.756,15.852,15.756,15.847,11597,0
2005-09-15,15.802,15.893,15.802,15.879,21831,0
2005-09-16,15.893,15.948,15.879,15.939,31724,0
2005-09-19,15.962,16.071,15.939,16.071,41958,0
2005-09-20,16.048,16.122,16.035,16.053,19444,0
2005-09-21,16.007,16.122,15.989,16.122,18761,0
2005-09-22,16.108,16.154,16.108,16.131,34455,0
2005-09-23,16.135,16.144,16.08,16.135,77437,0
2005-09-26,16.122,16.122,16.007,16.112,81530,0
2005-09-27,16.085,16.154,16.071,16.144,37866,0
2005-09-28,16.149,16.195,16.135,16.195,24905,0
2005-09-29,16.208,16.341,16.208,16.282,19786,0
2005-09-30,16.24,16.24,16.067,16.199,62086,0
2005-10-03,16.199,16.199,16.163,16.163,16715,0
2005-10-04,16.135,16.268,16.126,16.154,19786,0
2005-10-05,16.181,16.245,16.163,16.186,33772,0
2005-10-06,16.126,16.131,15.344,15.431,297474,0
2005-10-07,15.358,15.55,15.344,15.55,46736,0
2005-10-10,15.582,15.669,15.582,15.664,72662,0
2005-10-11,15.71,15.71,15.669,15.687,68569,0
2005-10-12,15.687,15.687,15.61,15.614,31042,0
2005-10-13,15.564,15.564,15.44,15.44,49124,0
2005-10-14,15.418,15.422,15.125,15.267,177392,0
2005-10-17,15.271,15.623,15.271,15.573,36158,0
2005-10-18,15.61,15.655,15.404,15.404,29680,0
2005-10-19,15.376,15.404,15.344,15.404,49124,0
2005-10-20,15.39,15.39,15.34,15.344,10573,0
2005-10-21,15.303,15.303,15.244,15.276,39914,0
2005-10-24,15.28,15.285,14.851,14.992,282123,0
2005-10-25,14.933,14.933,14.878,14.929,77437,0
2005-10-26,14.929,14.992,14.759,14.773,50146,0
2005-10-27,14.7,14.764,14.631,14.746,60382,0
2005-10-28,14.769,14.769,14.59,14.609,95859,0
2005-10-31,14.659,14.897,14.659,14.833,118034,0
2005-11-01,14.755,14.86,14.755,14.86,47247,0
2005-11-02,14.833,14.833,14.691,14.714,43897,0
2005-11-03,14.654,14.773,14.654,14.773,38200,0
2005-11-04,14.801,14.801,14.641,14.645,52944,0
2005-11-07,14.645,14.645,14.471,14.549,96505,0
2005-11-08,14.567,14.682,14.535,14.618,64672,0
2005-11-09,14.645,14.695,14.631,14.641,13402,0
2005-11-10,14.622,14.622,14.403,14.403,62997,0
2005-11-11,14.398,14.526,14.293,14.426,124991,0
2005-11-14,14.471,14.59,14.458,14.458,30158,0
2005-11-15,14.412,14.453,14.325,14.343,24127,0
2005-11-16,14.325,14.325,13.877,13.886,157829,0
2005-11-17,13.845,13.891,13.681,13.891,304601,0
2005-11-18,13.95,14.087,13.932,14.033,123315,0
2005-11-21,14.069,14.147,14.069,14.138,87460,0
2005-11-22,14.101,14.151,14.028,14.151,58975,0
2005-11-23,14.188,14.206,14.115,14.115,64672,0
2005-11-25,14.147,14.215,14.11,14.188,28817,0
2005-11-28,14.215,14.215,14.028,14.028,58306,0
2005-11-29,14.01,14.069,13.982,14.014,89134,0
2005-11-30,14.115,14.115,13.991,14.087,91817,0
2005-12-01,14.069,14.069,13.877,13.996,218147,0
2005-12-02,13.964,14.019,13.964,14.019,115607,0
2005-12-05,13.996,14.014,13.982,13.987,164197,0
2005-12-06,13.982,14.101,13.978,14.028,184973,0
2005-12-07,14.01,14.069,13.964,14.01,55961,0
2005-12-08,14.01,14.097,13.877,14.019,180951,0
2005-12-09,14.028,14.087,14.019,14.087,115607,0
2005-12-12,14.069,14.188,14.069,14.179,93154,0
2005-12-13,14.174,14.206,14.101,14.115,91482,0
2005-12-14,14.087,14.188,14.087,14.115,82767,0
2005-12-15,14.115,14.115,14.037,14.055,38534,0
2005-12-16,14.042,14.042,13.973,13.991,56630,0
2005-12-19,13.964,13.982,13.786,13.786,72379,0
2005-12-20,13.795,13.795,13.58,13.585,106225,0
2005-12-21,13.621,13.681,13.58,13.603,129348,0
2005-12-22,13.594,13.608,13.457,13.484,113263,0
2005-12-23,13.475,13.475,13.402,13.443,61321,0
2005-12-27,13.457,13.493,13.146,13.182,63331,0
2005-12-28,13.146,13.21,13.096,13.096,121639,0
2005-12-29,13.073,13.246,12.908,13.242,451041,0
2005-12-30,13.233,13.544,13.233,13.534,278465,0
2006-01-03,13.681,13.918,13.681,13.836,182627,0
2006-01-04,13.877,13.95,13.863,13.95,451041,0
2006-01-05,13.982,14.014,13.909,13.909,84778,0
2006-01-06,13.891,13.973,13.891,13.914,84778,0
2006-01-09,13.863,14.023,13.863,13.973,111253,0
2006-01-10,13.973,14.01,13.937,14.01,112927,0
2006-01-11,14.055,14.069,13.987,14.01,52609,0
2006-01-12,13.996,14.046,13.831,13.831,106559,0
2006-01-13,13.873,13.996,13.873,13.982,36859,0
2006-01-17,13.982,14.069,13.955,14.06,44232,0
2006-01-18,14.042,14.069,13.982,14.042,59982,0
2006-01-19,14.042,14.078,13.964,14.051,107231,0
2006-01-20,14.042,14.129,14.042,14.115,131358,0
2006-01-23,14.138,14.234,14.129,14.234,94161,0
2006-01-24,14.225,14.458,14.225,14.339,70036,0
2006-01-25,14.325,14.325,14.257,14.261,94161,0
2006-01-26,14.247,14.247,14.087,14.092,62997,0
2006-01-27,14.101,14.11,13.964,14.028,84443,0
2006-01-30,14.028,14.101,14.028,14.037,101535,0
2006-01-31,14.033,14.179,14.033,14.174,138728,0
2006-02-01,14.174,14.22,14.147,14.215,45571,0
2006-02-02,14.161,14.211,14.161,14.17,42892,0
2006-02-03,14.197,14.211,14.119,14.133,43716,0
2006-02-06,14.129,14.165,14.055,14.06,36815,0
2006-02-07,14.046,14.147,13.868,13.868,35498,0
2006-02-08,13.868,13.868,13.768,13.781,51933,0
2006-02-09,13.768,13.886,13.768,13.781,60151,0
2006-02-10,13.722,13.781,13.598,13.722,89403,0
2006-02-13,13.722,13.905,13.722,13.749,72312,0
2006-02-14,13.781,13.822,13.617,13.786,131476,0
2006-02-15,13.786,14.033,13.786,13.978,233699,0
2006-02-16,13.982,14.115,13.937,14.042,120630,0
2006-02-17,14.042,14.115,14.042,14.087,102224,0
2006-02-21,14.069,14.179,14.069,14.161,113726,0
2006-02-22,14.161,14.161,14.06,14.133,211349,0
2006-02-23,14.129,14.133,14.078,14.133,70997,0
2006-02-24,14.133,14.202,14.133,14.179,94989,0
2006-02-27,14.147,14.202,14.129,14.129,108466,0
2006-02-28,14.115,14.142,14.01,14.023,52261,0
2006-03-01,14.055,14.065,13.905,13.937,166973,0
2006-03-02,13.932,13.937,13.694,13.74,133119,0
2006-03-03,13.69,13.735,13.58,13.617,158101,0
2006-03-06,13.608,13.612,13.37,13.374,101892,0
2006-03-07,13.324,13.347,13.178,13.219,124244,0
2006-03-08,13.219,13.246,13.114,13.205,109454,0
2006-03-09,13.265,13.416,13.196,13.251,104522,0
2006-03-10,13.233,13.26,13.128,13.187,73627,0
2006-03-13,13.16,13.224,13.141,13.224,103537,0
2006-03-14,13.251,13.251,13.105,13.164,155472,0
2006-03-15,13.105,13.173,13.018,13.073,204446,0
2006-03-16,13.059,13.128,13.059,13.123,166973,0
2006-03-17,13.086,13.114,12.945,12.945,281030,0
2006-03-20,12.945,13.032,12.876,12.876,125561,0
2006-03-21,12.821,12.958,12.821,12.94,154813,0
2006-03-22,12.917,13.05,12.899,12.958,100250,0
2006-03-23,12.945,13.086,12.931,13.004,107152,0
2006-03-24,13.004,13.141,13.004,13.045,82173,0
2006-03-27,13.032,13.059,12.94,12.977,95977,0
2006-03-28,13.023,13.077,12.931,12.958,153170,0
2006-03-29,12.99,13.068,12.972,13.023,56533,0
2006-03-30,13.023,13.041,12.899,13.023,141666,0
2006-03-31,12.945,13.013,12.945,12.977,48317,0
2006-04-03,13.045,13.045,12.931,12.963,99921,0
2006-04-04,13.004,13.023,12.931,12.94,79213,0
2006-04-05,13.004,13.096,12.94,13.091,90718,0
2006-04-06,13.086,13.233,13.086,13.173,85785,0
2006-04-07,13.141,13.324,13.114,13.169,96634,0
2006-04-10,13.251,13.251,13.15,13.15,55877,0
2006-04-11,13.137,13.219,13.137,13.141,29580,0
2006-04-12,13.16,13.251,13.132,13.173,77241,0
2006-04-13,13.16,13.16,12.99,13.114,88747,0
2006-04-17,13.096,13.169,13.05,13.086,37142,0
2006-04-18,13.086,13.219,13.086,13.173,50618,0
2006-04-19,13.187,13.187,13.096,13.173,52918,0
2006-04-20,13.05,13.109,13.027,13.096,61465,0
2006-04-21,13.082,13.251,13.068,13.214,41086,0
2006-04-24,13.187,13.278,13.187,13.251,73297,0
2006-04-25,13.233,13.265,13.123,13.132,52918,0
2006-04-26,13.128,13.214,13.114,13.16,52590,0
2006-04-27,13.114,13.16,13.082,13.141,65409,0
2006-04-28,13.251,13.402,13.251,13.32,152511,0
2006-05-01,13.352,13.356,13.288,13.31,91047,0
2006-05-02,13.32,13.397,13.32,13.342,109782,0
2006-05-03,13.361,13.434,13.242,13.425,158666,0
2006-05-04,13.361,13.406,13.347,13.393,103308,0
2006-05-05,13.393,13.489,13.374,13.47,56964,0
2006-05-08,13.47,13.53,13.438,13.502,87860,0
2006-05-09,13.525,13.525,13.425,13.443,40870,0
2006-05-10,13.484,13.53,13.47,13.507,77241,0
2006-05-11,13.507,13.512,13.292,13.329,64045,0
2006-05-12,13.329,13.329,13.169,13.196,50205,0
2006-05-15,13.173,13.173,12.904,12.977,232366,0
2006-05-16,12.977,13.073,12.958,13.032,138388,0
2006-05-17,13.013,13.013,12.803,12.817,69516,0
2006-05-18,12.849,13,12.849,12.958,71769,0
2006-05-19,12.94,12.995,12.899,12.926,39908,0
2006-05-22,12.862,12.881,12.771,12.803,85606,0
2006-05-23,12.862,12.968,12.83,12.83,49883,0
2006-05-24,12.808,12.821,12.712,12.734,75631,0
2006-05-25,12.771,12.89,12.707,12.853,53747,0
2006-05-26,12.862,12.94,12.853,12.931,37654,0
2006-05-30,12.949,13.146,12.917,12.936,130020,0
2006-05-31,13.018,13.182,12.972,13.182,133240,0
2006-06-01,13.182,13.292,13.141,13.269,51493,0
2006-06-02,13.219,13.484,13.219,13.47,86895,0
2006-06-05,13.502,13.512,13.278,13.278,46986,0
2006-06-06,13.269,13.347,13.237,13.269,71448,0
2006-06-07,13.269,13.297,13.205,13.224,28964,0
2006-06-08,13.192,13.192,12.958,13.1,57929,0
2006-06-09,13.132,13.233,13.068,13.105,17699,0
2006-06-12,13.182,13.192,12.972,12.972,46343,0
2006-06-13,12.908,12.926,12.661,12.744,126160,0
2006-06-14,12.707,12.84,12.684,12.83,60506,0
2006-06-15,12.881,13.018,12.803,12.986,43769,0
2006-06-16,13.004,13.251,12.995,13.242,66620,0
2006-06-19,13.288,13.288,12.894,12.899,71124,0
2006-06-20,12.963,12.963,12.862,12.885,29930,0
2006-06-21,12.84,12.899,12.83,12.881,84643,0
2006-06-22,12.876,12.876,12.785,12.812,57285,0
2006-06-23,12.803,12.853,12.725,12.744,91400,0
2006-06-26,12.776,12.803,12.734,12.785,66941,0
2006-06-27,12.771,12.849,12.725,12.725,33150,0
2006-06-28,12.771,12.785,12.716,12.73,36689,0
2006-06-29,12.766,12.977,12.766,12.926,171216,0
2006-06-30,12.94,12.958,12.83,12.89,85285,0
2006-07-03,12.894,12.894,12.862,12.862,24781,0
2006-07-05,12.817,12.89,12.803,12.881,36368,0
2006-07-06,12.89,12.894,12.766,12.789,61469,0
2006-07-07,12.785,12.826,12.785,12.798,47308,0
2006-07-10,12.798,12.94,12.776,12.926,72413,0
2006-07-11,12.986,13.141,12.958,13.096,65332,0
2006-07-12,13.155,13.16,13.068,13.15,48276,0
2006-07-13,13.15,13.15,13.1,13.132,35400,0
2006-07-14,13.173,13.233,13.141,13.228,67585,0
2006-07-17,13.237,13.306,13.21,13.269,119402,0
2006-07-18,13.246,13.31,13.192,13.31,139032,0
2006-07-19,13.361,13.484,13.361,13.484,57929,0
2006-07-20,13.53,13.667,13.53,13.608,48276,0
2006-07-21,13.64,13.672,13.589,13.589,65655,0
2006-07-24,13.58,13.799,13.58,13.685,126803,0
2006-07-25,13.672,13.831,13.672,13.822,103308,0
2006-07-26,13.822,13.841,13.745,13.809,304780,0
2006-07-27,13.886,13.905,13.699,13.735,78526,0
2006-07-28,13.74,13.827,13.708,13.79,68551,0
2006-07-31,14.257,14.385,14.138,14.357,167999,0
2006-08-01,14.293,14.444,14.261,14.403,203400,0
2006-08-02,14.407,14.503,14.362,14.43,174666,0
2006-08-03,14.353,14.572,14.353,14.567,139670,0
2006-08-04,14.595,14.659,14.59,14.659,82289,0
2006-08-07,14.641,14.7,14.577,14.586,56751,0
2006-08-08,14.586,14.75,14.567,14.572,74091,0
2006-08-09,14.622,14.705,14.563,14.599,87017,0
2006-08-10,14.622,14.645,14.481,14.503,44454,0
2006-08-11,14.494,14.545,14.366,14.403,56121,0
2006-08-14,14.403,14.458,14.289,14.321,68416,0
2006-08-15,14.385,14.531,14.334,14.421,85757,0
2006-08-16,14.421,14.641,14.421,14.627,108456,0
2006-08-17,14.668,14.874,14.668,14.718,108140,0
2006-08-18,14.764,14.814,14.636,14.636,64948,0
2006-08-21,14.659,14.86,14.659,14.801,75353,0
2006-08-22,14.782,14.874,14.709,14.732,71568,0
2006-08-23,14.732,14.732,14.545,14.581,121070,0
2006-08-24,14.586,14.595,14.334,14.371,73461,0
2006-08-25,14.366,14.572,14.366,14.549,191062,0
2006-08-28,14.503,14.622,14.494,14.622,66839,0
2006-08-29,14.622,14.645,14.563,14.636,89223,0
2006-08-30,14.627,14.837,14.604,14.823,196421,0
2006-08-31,14.874,14.924,14.842,14.892,152596,0
2006-09-01,14.915,14.938,14.874,14.897,79136,0
2006-09-05,14.897,14.906,14.668,14.718,63056,0
2006-09-06,14.7,14.805,14.622,14.75,144398,0
2006-09-07,14.75,14.801,14.654,14.75,189484,0
2006-09-08,14.782,14.782,14.737,14.764,75668,0
2006-09-11,14.732,14.764,14.645,14.668,90170,0
2006-09-12,14.7,14.7,14.558,14.641,61796,0
2006-09-13,14.622,14.727,14.558,14.727,67470,0
2006-09-14,14.7,14.782,14.686,14.737,56436,0
2006-09-15,14.732,14.764,14.654,14.709,81973,0
2006-09-18,14.7,14.773,14.659,14.714,75984,0
2006-09-19,14.7,14.727,14.618,14.65,76928,0
2006-09-20,14.65,14.682,14.503,14.517,81027,0
2006-09-21,14.513,14.595,14.513,14.558,110978,0
2006-09-22,14.558,14.609,14.545,14.572,115079,0
2006-09-25,14.558,14.586,14.508,14.545,58011,0
2006-09-26,14.513,14.563,14.513,14.563,53598,0
2006-09-27,14.563,14.654,14.558,14.654,106881,0
2006-09-28,14.622,14.668,14.622,14.668,24591,0
2006-09-29,14.668,14.746,14.654,14.668,35311,0
2006-10-02,14.636,14.686,14.604,14.654,53912,0
2006-10-03,14.586,14.613,14.471,14.481,101205,0
2006-10-04,14.462,14.49,14.398,14.462,103097,0
2006-10-05,14.449,14.558,14.449,14.554,53598,0
2006-10-06,14.604,14.613,14.526,14.581,70307,0
2006-10-09,14.526,14.599,14.526,14.577,41933,0
2006-10-10,14.545,14.732,14.545,14.732,49499,0
2006-10-11,14.796,14.796,14.668,14.7,61481,0
2006-10-12,14.654,14.801,14.654,14.801,65893,0
2006-10-13,14.801,14.869,14.782,14.846,80396,0
2006-10-16,14.846,14.956,14.814,14.924,69046,0
2006-10-17,14.924,15.052,14.883,15.043,68730,0
2006-10-18,15.034,15.143,15.034,15.134,105304,0
2006-10-19,15.13,15.431,15.111,15.431,127057,0
2006-10-20,15.445,15.573,15.413,15.527,111609,0
2006-10-23,15.495,15.591,15.468,15.591,45086,0
2006-10-24,15.591,15.701,15.573,15.701,55488,0
2006-10-25,15.683,15.683,15.605,15.683,60532,0
2006-10-26,15.683,15.733,15.637,15.728,55173,0
2006-10-27,15.747,15.815,15.724,15.747,36256,0
2006-10-30,15.765,15.765,15.6,15.619,40985,0
2006-10-31,15.591,15.619,15.472,15.541,58326,0
2006-11-01,15.591,15.815,15.527,15.605,128950,0
2006-11-02,15.751,15.802,15.692,15.802,229628,0
2006-11-03,15.792,16.026,15.788,16.012,77984,0
2006-11-06,16.058,16.058,15.98,16.044,48893,0
2006-11-07,16.044,16.071,16.012,16.044,52918,0
2006-11-08,16.012,16.117,16.003,16.089,39300,0
2006-11-09,16.012,16.122,16.003,16.071,56322,0
2006-11-10,16.071,16.071,15.925,15.925,27542,0
2006-11-13,15.866,15.984,15.847,15.916,51682,0
2006-11-14,15.884,15.962,15.824,15.829,124407,0
2006-11-15,15.834,15.962,15.834,15.916,90054,0
2006-11-16,15.898,15.948,15.719,15.738,56632,0
2006-11-17,15.751,15.77,15.674,15.724,49513,0
2006-11-20,15.687,15.738,15.66,15.733,32804,0
2006-11-21,15.738,15.866,15.71,15.866,51682,0
2006-11-22,15.815,15.815,15.719,15.751,43016,0
2006-11-24,15.802,15.852,15.76,15.843,17020,0
2006-11-27,15.834,15.879,15.76,15.852,93769,0
2006-11-28,15.843,15.911,15.788,15.893,66846,0
2006-11-29,15.898,15.898,15.838,15.866,59110,0
2006-11-30,15.834,15.93,15.824,15.93,60345,0
2006-12-01,15.884,15.898,15.834,15.87,53847,0
2006-12-04,15.893,15.943,15.834,15.884,37445,0
2006-12-05,15.866,15.902,15.843,15.866,50131,0
2006-12-06,15.866,15.998,15.866,15.998,26924,0
2006-12-07,15.994,16.003,15.87,15.92,47039,0
2006-12-08,15.962,15.989,15.573,15.802,51682,0
2006-12-11,15.77,15.802,15.719,15.783,66225,0
2006-12-12,15.783,15.811,15.674,15.738,42706,0
2006-12-13,15.719,15.783,15.719,15.783,130286,0
2006-12-14,15.495,15.802,15.171,15.788,47348,0
2006-12-15,15.815,15.884,15.756,15.884,59417,0
2006-12-18,15.834,15.893,15.77,15.774,53847,0
2006-12-19,15.706,15.797,15.706,15.77,61275,0
2006-12-20,15.779,15.783,15.738,15.779,57252,0
2006-12-21,15.802,15.802,15.642,15.642,31257,0
2006-12-22,15.674,15.783,15.674,15.738,45800,0
2006-12-26,15.706,15.861,15.706,15.861,41469,0
2006-12-27,15.834,15.834,15.655,15.738,57870,0
2006-12-28,15.706,15.779,15.706,15.77,41777,0
2006-12-29,15.738,15.774,15.642,15.674,36516,0
2007-01-03,15.591,15.646,15.527,15.559,104910,0
2007-01-04,15.509,15.509,15.299,15.431,172066,0
2007-01-05,15.399,15.55,15.399,15.518,77365,0
2007-01-08,15.591,15.733,15.591,15.719,78604,0
2007-01-09,15.724,15.765,15.706,15.738,63131,0
2007-01-10,15.77,15.802,15.733,15.733,38065,0
2007-01-11,15.706,15.815,15.66,15.66,56322,0
2007-01-12,15.674,15.843,15.674,15.843,26924,0
2007-01-16,15.916,15.994,15.884,15.925,50443,0
2007-01-17,15.916,15.962,15.834,15.948,62514,0
2007-01-18,15.971,16.076,15.93,16.003,43326,0
2007-01-19,16.039,16.204,16.016,16.195,62202,0
2007-01-22,16.163,16.3,16.154,16.268,43943,0
2007-01-23,16.336,16.464,16.336,16.396,73654,0
2007-01-24,16.382,16.547,16.373,16.542,73034,0
2007-01-25,16.51,16.611,16.51,16.611,72415,0
2007-01-26,16.611,16.611,16.478,16.524,68391,0
2007-01-29,16.547,16.643,16.492,16.62,90673,0
2007-01-30,16.606,16.807,16.606,16.807,62823,0
2007-01-31,16.885,16.885,16.752,16.83,58491,0
2007-02-01,16.798,16.981,16.789,16.981,64988,0
2007-02-02,17.04,17.086,16.899,17.086,127979,0
2007-02-05,17.081,17.095,16.99,17.095,75085,0
2007-02-06,17.059,17.091,16.94,17.059,90893,0
2007-02-07,17.022,17.04,16.94,16.963,56542,0
2007-02-08,16.94,17.008,16.876,17.008,73259,0
2007-02-09,16.99,17.059,16.958,17.059,46813,0
2007-02-12,17.031,17.031,16.931,16.99,36478,0
2007-02-13,17.072,17.072,16.908,17.022,47118,0
2007-02-14,16.967,17.017,16.876,16.876,54111,0
2007-02-15,16.926,17.022,16.656,16.871,103357,0
2007-02-16,16.857,16.931,16.853,16.899,32525,0
2007-02-20,16.912,16.94,16.812,16.857,60189,0
2007-02-21,16.825,16.876,16.775,16.876,45293,0
2007-02-22,16.844,17.036,16.844,17.022,103962,0
2007-02-23,17.022,17.022,16.926,16.972,103053,0
2007-02-26,16.972,16.985,16.72,16.876,112779,0
2007-02-27,16.857,16.935,16.629,16.739,114603,0
2007-02-28,16.757,16.871,16.757,16.798,126762,0
2007-03-01,16.771,17.123,16.711,17.091,108220,0
2007-03-02,17.068,17.351,16.917,17.091,92715,0
2007-03-05,17.132,17.136,16.985,16.985,75085,0
2007-03-06,16.931,17.164,16.889,17.136,119164,0
2007-03-07,17.136,17.187,17.109,17.155,38909,0
2007-03-08,17.113,17.141,17.077,17.127,107308,0
2007-03-09,17.187,17.301,17.173,17.196,54414,0
2007-03-12,17.214,17.397,17.187,17.374,71741,0
2007-03-13,17.369,17.488,17.369,17.465,99099,0
2007-03-14,17.438,17.493,17.406,17.47,77820,0
2007-03-15,17.443,17.543,17.443,17.516,90893,0
2007-03-16,17.516,17.534,17.493,17.516,51981,0
2007-03-19,17.42,17.625,17.42,17.566,92715,0
2007-03-20,17.552,17.598,17.552,17.598,37693,0
2007-03-21,17.612,17.616,17.584,17.616,75389,0
2007-03-22,17.598,17.772,17.584,17.689,245622,0
2007-03-23,17.712,17.712,17.634,17.689,125243,0
2007-03-26,17.699,17.712,17.676,17.703,169019,0
2007-03-27,17.699,17.712,17.634,17.712,78430,0
2007-03-28,17.721,17.744,17.671,17.703,240759,0
2007-03-29,17.717,17.804,17.68,17.726,278150,0
2007-03-30,17.721,17.859,17.712,17.767,740822,0
2007-04-02,17.772,17.868,17.772,17.808,147738,0
2007-04-03,17.817,18.078,17.817,17.895,238022,0
2007-04-04,17.877,17.996,17.808,17.959,75389,0
2007-04-05,17.996,18.174,17.996,18.114,72959,0
2007-04-09,18.146,18.279,18.073,18.197,63836,0
2007-04-10,18.206,18.421,18.206,18.343,48031,0
2007-04-11,18.361,18.608,18.361,18.503,119164,0
2007-04-12,18.535,18.745,18.375,18.526,111562,0
2007-04-13,18.466,18.754,18.434,18.709,68092,0
2007-04-16,18.699,18.905,18.617,18.878,111259,0
2007-04-17,18.85,18.891,18.782,18.85,131322,0
2007-04-18,18.818,18.864,18.75,18.841,70525,0
2007-04-19,18.818,18.818,18.663,18.722,124635,0
2007-04-20,18.782,18.891,18.686,18.864,101229,0
2007-04-23,18.864,19.088,18.864,19.074,50460,0
2007-04-24,19.051,19.184,19.024,19.17,82381,0
2007-04-25,19.184,19.504,19.157,19.266,145611,0
2007-04-26,19.262,19.458,19.198,19.413,193641,0
2007-04-27,19.381,19.737,18.69,19.403,247143,0
2007-04-30,19.403,19.403,18.969,19.079,240759,0
2007-05-01,19.12,19.179,18.997,19.038,195767,0
2007-05-02,19.006,19.202,19.001,19.111,97883,0
2007-05-03,19.189,19.234,18.951,19.028,165471,0
2007-05-04,18.983,19.001,18.581,18.796,194497,0
2007-05-07,18.786,19.285,18.786,19.033,135845,0
2007-05-08,18.974,19.225,18.974,19.184,148716,0
2007-05-09,19.23,19.518,19.207,19.504,131360,0
2007-05-10,19.568,19.673,19.472,19.623,119690,0
2007-05-11,19.573,19.815,19.573,19.733,85579,0
2007-05-14,19.719,20.107,19.719,19.929,90365,0
2007-05-15,20.011,20.103,19.792,19.792,58947,0
2007-05-16,19.435,19.435,18.983,19.088,218435,0
2007-05-17,19.047,19.074,18.983,19.001,147519,0
2007-05-18,19.001,19.001,18.873,18.951,128367,0
2007-05-21,18.882,19.024,18.736,19.024,69420,0
2007-05-22,19.024,19.239,18.992,19.157,103831,0
2007-05-23,19.157,19.157,18.928,18.937,107121,0
2007-05-24,18.937,19.051,18.078,18.183,381513,0
2007-05-25,18.183,18.302,17.987,18.165,133153,0
2007-05-29,18.201,18.576,18.128,18.512,207964,0
2007-05-30,18.526,18.562,18.402,18.476,83183,0
2007-05-31,18.544,18.613,18.398,18.54,229805,0
2007-06-01,18.562,18.581,18.503,18.562,172652,0
2007-06-04,18.562,18.571,18.448,18.498,50268,0
2007-06-05,18.535,18.549,18.215,18.279,176841,0
2007-06-06,18.274,18.329,18.192,18.329,56254,0
2007-06-07,18.265,18.265,17.794,17.973,95152,0
2007-06-08,17.904,17.932,17.767,17.932,45482,0
2007-06-11,17.932,17.977,17.474,17.644,252246,0
2007-06-12,17.516,17.744,17.401,17.662,178039,0
2007-06-13,17.593,17.968,17.379,17.918,251948,0
2007-06-14,17.918,17.991,17.831,17.982,124477,0
2007-06-15,17.991,18.279,17.991,18.206,94256,0
2007-06-18,18.713,18.8,18.357,18.553,204670,0
2007-06-19,18.553,18.759,18.553,18.736,115502,0
2007-06-20,18.741,18.768,18.567,18.581,104128,0
2007-06-21,18.526,18.814,18.526,18.649,91562,0
2007-06-22,18.681,18.681,18.517,18.517,56851,0
2007-06-25,18.603,18.626,18.366,18.421,77500,0
2007-06-26,18.462,18.462,18.316,18.366,35009,0
2007-06-27,18.297,18.553,18.247,18.512,36205,0
2007-06-28,18.503,18.741,18.503,18.677,33812,0
2007-06-29,18.613,18.75,18.594,18.594,74207,0
2007-07-02,18.695,19.065,18.645,18.974,60144,0
2007-07-03,18.974,19.111,18.923,19.111,37402,0
2007-07-05,19.198,19.198,19.042,19.138,41891,0
2007-07-06,19.138,19.262,18.919,18.923,59844,0
2007-07-09,18.8,19.138,18.686,19.033,49370,0
2007-07-10,18.965,19.134,18.965,19.125,45482,0
2007-07-11,19.166,19.202,19.047,19.143,34708,0
2007-07-12,19.074,19.399,19.074,19.321,38898,0
2007-07-13,19.234,19.545,19.234,19.467,53261,0
2007-07-16,19.358,19.467,19.298,19.381,53861,0
2007-07-17,19.385,19.563,19.317,19.531,54457,0
2007-07-18,19.536,19.554,19.152,19.266,104729,0
2007-07-19,19.335,19.422,19.097,19.225,114304,0
2007-07-20,19.097,19.216,19.019,19.193,52664,0
2007-07-23,19.211,19.211,18.937,19.024,111012,0
2007-07-24,18.887,19.074,18.818,19.001,66427,0
2007-07-25,18.974,19.161,18.901,19.115,69720,0
2007-07-26,19.061,19.074,18.366,18.777,274389,0
2007-07-27,18.38,18.864,18.38,18.864,199283,0
2007-07-30,18.713,18.901,18.402,18.677,130164,0
2007-07-31,18.686,18.791,18.581,18.668,114902,0
2007-08-01,18.599,18.713,18.284,18.434,166967,0
2007-08-02,18.471,18.558,18.041,18.174,223162,0
2007-08-03,18,18,17.703,17.881,160748,0
2007-08-06,17.58,17.58,16.414,17.264,384795,0
2007-08-07,16.926,17.987,16.926,17.868,272328,0
2007-08-08,17.749,17.831,17.365,17.699,248186,0
2007-08-09,17.324,17.699,17.081,17.155,191070,0
2007-08-10,16.643,17.068,16.638,17.063,179883,0
2007-08-13,17.063,17.502,16.839,17.351,258786,0
2007-08-14,17.251,17.657,17.1,17.168,219629,0
2007-08-15,17.58,17.804,17.045,17.191,183418,0
2007-08-16,16.793,16.908,16.496,16.665,220512,0
2007-08-17,16.803,17.168,16.798,16.981,115997,0
2007-08-20,16.981,17.036,16.761,16.981,164575,0
2007-08-21,16.931,17.095,16.848,16.999,78607,0
2007-08-22,17.017,17.127,16.963,17.072,136017,0
2007-08-23,17.049,17.424,17.04,17.369,93032,0
2007-08-24,17.296,17.671,17.228,17.424,120412,0
2007-08-27,17.566,17.685,17.456,17.598,70068,0
2007-08-28,17.598,17.644,17.324,17.342,80667,0
2007-08-29,17.342,17.534,16.981,17.493,77134,0
2007-08-30,17.324,17.539,17.246,17.525,44456,0
2007-08-31,17.63,17.721,17.529,17.699,78607,0
2007-09-04,17.749,17.987,17.74,17.913,106871,0
2007-09-05,17.95,18.014,17.923,17.964,52699,0
2007-09-06,17.973,18.092,17.913,17.987,122179,0
2007-09-07,17.923,17.959,17.79,17.936,102161,0
2007-09-10,17.891,17.941,17.717,17.881,59175,0
2007-09-11,17.859,17.936,17.657,17.657,59470,0
2007-09-12,17.593,17.735,17.529,17.539,40627,0
2007-09-13,17.621,17.621,17.42,17.42,35035,0
2007-09-14,17.424,17.593,17.406,17.497,45340,0
2007-09-17,17.575,17.662,17.456,17.479,101570,0
2007-09-18,17.543,17.543,17.346,17.525,76546,0
2007-09-19,17.502,17.607,17.443,17.539,59470,0
2007-09-20,17.58,17.657,17.52,17.525,42395,0
2007-09-21,17.506,17.58,17.406,17.566,54463,0
2007-09-24,17.502,17.534,17.36,17.36,55643,0
2007-09-25,16.661,17.1,16.661,16.885,133367,0
2007-09-26,16.839,16.981,16.656,16.661,101570,0
2007-09-27,16.757,16.812,16.592,16.766,181945,0
2007-09-28,16.675,16.899,16.675,16.848,90678,0
2007-10-01,16.757,16.857,16.729,16.734,66241,0
2007-10-02,16.643,16.917,16.542,16.912,155154,0
2007-10-03,16.963,16.967,16.697,16.702,54759,0
2007-10-04,16.775,16.917,16.633,16.894,78607,0
2007-10-05,16.899,17.36,16.899,17.342,81551,0
2007-10-08,17.305,17.365,17.223,17.241,39745,0
2007-10-09,17.292,17.346,17.196,17.241,52111,0
2007-10-10,17.305,17.374,17.264,17.264,153093,0
2007-10-11,17.356,17.488,17.26,17.26,35624,0
2007-10-12,17.287,17.379,17.287,17.356,18252,0
2007-10-15,17.356,17.388,17.287,17.287,39745,0
2007-10-16,17.328,17.411,17.255,17.365,110107,0
2007-10-17,17.379,17.47,17.328,17.429,48282,0
2007-10-18,17.429,17.529,17.365,17.525,562617,0
2007-10-19,17.447,17.474,17.246,17.246,65064,0
2007-10-22,17.187,17.191,16.963,17.141,49753,0
2007-10-23,17.209,17.301,17.1,17.273,72719,0
2007-10-24,17.264,17.374,17.219,17.374,46517,0
2007-10-25,17.301,17.63,17.301,17.63,74191,0
2007-10-26,17.612,17.762,17.561,17.721,131897,0
2007-10-29,17.826,18.023,17.721,17.936,78607,0
2007-10-30,17.941,18.37,17.918,18.224,48577,0
2007-10-31,18.224,18.649,18.224,18.622,100392,0
2007-11-01,18.622,18.91,18.535,18.759,70362,0
2007-11-02,19.193,19.362,18.786,19.028,109593,0
2007-11-05,19.125,19.125,18.613,18.617,74314,0
2007-11-06,18.613,18.814,18.517,18.645,46555,0
2007-11-07,18.53,18.59,18.293,18.316,39906,0
2007-11-08,18.233,18.503,18.215,18.242,70268,0
2007-11-09,18.037,18.375,18.037,18.201,60800,0
2007-11-12,18.206,18.375,18.178,18.192,45686,0
2007-11-13,18.311,18.521,18.201,18.311,39614,0
2007-11-14,18.38,18.544,18.137,18.183,46844,0
2007-11-15,18.489,18.489,18.151,18.233,87038,0
2007-11-16,18.21,18.412,18.151,18.384,139378,0
2007-11-19,18.293,18.453,18.274,18.43,76340,0
2007-11-20,18.421,18.503,18.348,18.485,84435,0
2007-11-21,18.416,18.489,18.32,18.38,62169,0
2007-11-23,18.37,18.407,18.329,18.375,9253,0
2007-11-26,18.398,18.567,18.398,18.498,62169,0
2007-11-27,18.631,18.631,18.393,18.402,72290,0
2007-11-28,18.434,18.503,18.366,18.457,50314,0
2007-11-29,17.863,18.101,17.74,17.991,131570,0
2007-11-30,18.032,18.069,17.845,17.9,138219,0
2007-12-03,18.005,18.11,17.845,17.991,54361,0
2007-12-04,17.968,17.996,17.845,17.849,61591,0
2007-12-05,17.881,17.977,17.845,17.859,67086,0
2007-12-06,17.877,17.895,17.694,17.717,41641,0
2007-12-07,17.685,17.79,17.452,17.511,128102,0
2007-12-10,17.644,17.644,17.479,17.511,23421,0
2007-12-11,17.401,17.68,17.401,17.511,67379,0
2007-12-12,17.561,17.808,17.561,17.671,36723,0
2007-12-13,17.621,17.666,17.602,17.662,32386,0
2007-12-14,17.534,17.598,17.424,17.548,79809,0
2007-12-17,17.351,17.543,17.292,17.31,73176,0
2007-12-18,17.283,17.836,17.283,17.621,118916,0
2007-12-19,17.772,17.781,17.607,17.666,50314,0
2007-12-20,17.708,17.735,17.575,17.694,60724,0
2007-12-21,17.699,18.018,17.699,17.895,118268,0
2007-12-24,17.744,18.128,17.744,18.092,39632,0
2007-12-26,18.165,18.165,18.055,18.151,24000,0
2007-12-27,18.124,18.311,18.096,18.242,36144,0
2007-12-28,18.398,18.434,18.233,18.27,80098,0
2007-12-31,18.261,18.32,18.092,18.092,236248,0
2008-01-02,18.151,18.466,18.151,18.192,86749,0
2008-01-03,18.242,18.567,18.21,18.407,112131,0
2008-01-04,18.261,18.434,18.22,18.22,83279,0
2008-01-07,18.293,18.384,17.996,18.06,65062,0
2008-01-08,18.128,18.242,17.996,18.105,40482,0
2008-01-09,18.069,18.096,17.84,17.886,105833,0
2008-01-10,17.895,18.05,17.849,17.996,45976,0
2008-01-11,17.95,18,17.891,17.9,60436,0
2008-01-14,17.982,17.991,17.813,17.849,64194,0
2008-01-15,17.776,17.977,17.776,17.895,219476,0
2008-01-16,17.872,18.174,17.845,18.156,270948,0
2008-01-17,17.849,18.21,17.68,17.744,298045,0
2008-01-18,17.689,17.831,17.456,17.456,72001,0
2008-01-22,17.292,17.292,16.844,17.228,241452,0
2008-01-23,17.013,17.415,16.844,17.333,326757,0
2008-01-24,17.433,17.68,17.401,17.566,81545,0
2008-01-25,17.625,17.886,17.593,17.616,68243,0
2008-01-28,17.74,17.767,17.566,17.657,52049,0
2008-01-29,18.361,18.361,17.657,17.781,30651,0
2008-01-30,17.799,18.137,17.794,18.032,120291,0
2008-01-31,17.909,18.348,17.877,18.261,176102,0
2008-02-01,18.334,18.517,18.329,18.393,164823,0
2008-02-04,18.668,18.709,18.494,18.672,109587,0
2008-02-05,18.617,18.649,18.325,18.471,91985,0
2008-02-06,18.526,18.558,18.229,18.247,46275,0
2008-02-07,18.229,18.466,18.05,18.357,132017,0
2008-02-08,18.334,18.526,18.311,18.526,33500,0
2008-02-11,18.508,18.663,18.425,18.526,74950,0
2008-02-12,18.631,18.631,18.352,18.357,54508,0
2008-02-13,18.434,18.562,18.316,18.361,39178,0
2008-02-14,18.384,18.425,18.21,18.233,57916,0
2008-02-15,18.137,18.229,17.872,18,97662,0
2008-02-19,18.114,18.229,18,18.133,181751,0
2008-02-20,18.279,18.338,18.096,18.306,202141,0
2008-02-21,18.279,18.288,17.982,18.247,80061,0
2008-02-22,18.247,18.311,18.069,18.192,38723,0
2008-02-25,18.192,18.462,18.188,18.421,185470,0
2008-02-26,19.015,19.015,18.485,18.581,226840,0
2008-02-27,18.316,18.316,18.005,18.124,314903,0
2008-02-28,18.146,18.398,18.142,18.311,104761,0
2008-02-29,18.366,18.603,18.366,18.421,141669,0
2008-03-03,18.768,18.846,18.476,18.53,151605,0
2008-03-04,18.69,18.786,18.357,18.366,88578,0
2008-03-05,18.489,18.489,18.288,18.334,70691,0
2008-03-06,18.242,18.389,18.082,18.096,100501,0
2008-03-07,18.174,18.174,17.854,17.9,55669,0
2008-03-10,17.63,17.822,17.145,17.328,534129,0
2008-03-11,17.525,17.758,17.333,17.621,175737,0
2008-03-12,17.964,17.964,17.401,17.461,131164,0
2008-03-13,17.365,17.433,17.173,17.433,120658,0
2008-03-14,17.433,17.543,16.976,17.081,179426,0
2008-03-17,16.908,17.017,16.314,16.464,109587,0
2008-03-18,16.496,16.885,16.496,16.775,219458,0
2008-03-19,16.848,16.972,16.387,16.419,100501,0
2008-03-20,16.528,16.588,16.391,16.405,119524,0
2008-03-24,16.396,16.739,16.35,16.556,141100,0
2008-03-25,16.451,16.857,16.451,16.748,199019,0
2008-03-26,16.784,17.164,16.784,17.141,68989,0
2008-03-27,17.164,17.273,16.972,17.049,75235,0
2008-03-28,17.15,17.182,16.985,17.008,86875,0
2008-03-31,16.944,17.127,16.944,17.127,245294,0
2008-04-01,17.127,17.74,16.958,17.699,207252,0
2008-04-02,17.648,17.785,17.589,17.726,86875,0
2008-04-03,17.762,17.762,17.621,17.694,45990,0
2008-04-04,17.694,18.064,17.694,17.932,65581,0
2008-04-07,18.069,18.279,17.895,18.124,97662,0
2008-04-08,18.156,18.247,18.055,18.169,64163,0
2008-04-09,18.142,18.165,18.018,18.05,123499,0
2008-04-10,18.005,18.128,17.799,17.881,70409,0
2008-04-11,17.785,17.881,17.68,17.726,31227,0
2008-04-14,17.794,17.945,17.721,17.854,56922,0
2008-04-15,17.964,17.964,17.708,17.881,90903,0
2008-04-16,18,18,17.767,17.927,243451,0
2008-04-17,17.849,18.087,17.799,18,121331,0
2008-04-18,18.009,18.096,17.859,18.06,77506,0
2008-04-21,18.023,18.096,17.959,18.05,61038,0
2008-04-22,18.014,18.046,17.913,17.987,63401,0
2008-04-23,18.105,18.105,17.955,17.955,69804,0
2008-04-24,17.9,17.973,17.836,17.964,74428,0
2008-04-25,17.964,18.037,17.749,17.977,61049,0
2008-04-28,18.032,18.188,18.032,18.133,39703,0
2008-04-29,18.105,18.334,18.055,18.156,92552,0
2008-04-30,18.192,18.279,18.05,18.279,157283,0
2008-05-01,18.265,18.325,18.101,18.142,385140,0
2008-05-02,18.265,18.32,18.128,18.32,71686,0
2008-05-05,18.512,18.645,18.325,18.64,104321,0
2008-05-06,18.439,18.763,18.439,18.608,106772,0
2008-05-07,18.59,18.686,18.521,18.599,52297,0
2008-05-08,18.53,18.594,18.434,18.476,72483,0
2008-05-09,18.476,18.608,18.43,18.567,31320,0
2008-05-12,18.571,18.64,18.485,18.599,27875,0
2008-05-13,18.53,18.549,18.279,18.549,65177,0
2008-05-14,18.535,18.626,18.43,18.567,37063,0
2008-05-15,18.558,18.713,18.498,18.654,49936,0
2008-05-16,18.704,18.727,18.631,18.699,82039,0
2008-05-19,18.763,18.805,18.608,18.69,108877,0
2008-05-20,18.654,19.047,18.654,18.914,97233,0
2008-05-21,18.901,19.166,18.855,19.061,78882,0
2008-05-22,19.056,19.093,18.814,18.823,112070,0
2008-05-23,18.814,18.814,18.622,18.622,56075,0
2008-05-27,18.617,18.686,18.512,18.581,81560,0
2008-05-28,18.512,18.521,18.434,18.498,49417,0
2008-05-29,18.457,18.576,18.434,18.498,73755,0
2008-05-30,18.434,19.102,18.434,19.102,102751,0
2008-06-02,18.942,18.942,18.553,18.773,80685,0
2008-06-03,18.773,18.85,18.736,18.782,152087,0
2008-06-04,18.814,18.837,18.654,18.832,87226,0
2008-06-05,18.69,18.933,18.69,18.923,97402,0
2008-06-06,18.832,18.882,18.718,18.777,45190,0
2008-06-09,18.69,18.855,18.681,18.777,48199,0
2008-06-10,18.654,18.85,18.494,18.672,234646,0
2008-06-11,18.987,18.987,18.727,18.8,57715,0
2008-06-12,18.763,18.891,18.434,18.832,104529,0
2008-06-13,18.814,18.864,18.699,18.832,56307,0
2008-06-16,18.818,19.001,18.745,18.96,52723,0
2008-06-17,18.997,19.266,18.956,19.12,116804,0
2008-06-18,19.083,19.083,18.663,18.859,130796,0
2008-06-19,18.828,18.828,18.512,18.59,74446,0
2008-06-20,18.553,18.699,18.434,18.512,114010,0
2008-06-23,18.599,18.846,18.48,18.841,104312,0
2008-06-24,18.841,18.846,18.668,18.718,68204,0
2008-06-25,18.763,18.85,18.626,18.754,75257,0
2008-06-26,18.832,18.878,18.466,18.476,55685,0
2008-06-27,18.402,18.434,18.146,18.297,155961,0
2008-06-30,18.133,18.393,18.133,18.348,38717,0
2008-07-01,18.348,18.352,17.831,18.032,323308,0
2008-07-02,18.064,18.215,17.932,18.192,106616,0
2008-07-03,18.439,18.439,17.155,17.877,173849,0
2008-07-07,17.58,18,17.58,17.598,87254,0
2008-07-08,17.598,17.612,17.045,17.351,131607,0
2008-07-09,17.388,17.699,17.388,17.543,62200,0
2008-07-10,17.644,17.813,17.365,17.781,74244,0
2008-07-11,17.799,17.831,17.484,17.63,54351,0
2008-07-14,17.666,17.749,17.593,17.602,45479,0
2008-07-15,17.433,17.58,17.164,17.205,86443,0
2008-07-16,17.168,17.214,16.812,16.917,92012,0
2008-07-17,16.949,17.2,16.908,16.981,71259,0
2008-07-18,17.132,17.132,16.862,16.995,41926,0
2008-07-21,17.164,17.497,17.04,17.447,115514,0
2008-07-22,17.484,17.548,17.351,17.452,97692,0
2008-07-23,17.488,17.506,16.825,17.177,81541,0
2008-07-24,17.177,17.328,16.958,17.022,78852,0
2008-07-25,16.995,17.283,16.867,16.935,64379,0
2008-07-28,16.867,17.049,16.867,16.981,40017,0
2008-07-29,17.04,17.346,17.008,17.264,139198,0
2008-07-30,17.383,18.357,17.383,18.297,502157,0
2008-07-31,18.402,18.608,18.284,18.485,204497,0
2008-08-01,18.617,18.709,18.407,18.434,83553,0
2008-08-04,18.521,18.521,18.064,18.073,197329,0
2008-08-05,18.119,18.297,17.936,18.046,100495,0
2008-08-06,18.142,18.279,18.05,18.082,91969,0
2008-08-07,18.119,18.174,17.996,18.119,371047,0
2008-08-08,18.082,18.201,17.955,17.973,116215,0
2008-08-11,18.032,18.265,18.032,18.224,77943,0
2008-08-12,18.124,18.265,18.028,18.197,96354,0
2008-08-13,18.197,18.421,18.16,18.393,93560,0
2008-08-14,18.128,18.425,18.128,18.22,58841,0
2008-08-15,18.114,18.412,18.05,18.265,84920,0
2008-08-18,18.21,18.393,18.133,18.183,43026,0
2008-08-19,18.046,18.859,17.657,18.206,59848,0
2008-08-20,18.265,18.38,18.156,18.238,72794,0
2008-08-21,18.064,18.434,18.064,18.334,70158,0
2008-08-22,18.32,18.37,18.284,18.366,31995,0
2008-08-25,18.329,18.366,18.178,18.224,46919,0
2008-08-26,18.188,18.37,18.188,18.338,57805,0
2008-08-27,18.375,18.558,18.37,18.485,77839,0
2008-08-28,18.613,18.613,18.393,18.476,41994,0
2008-08-29,18.37,18.535,18.37,18.503,77220,0
2008-09-02,18.645,18.645,18.288,18.338,31204,0
2008-09-03,18.302,18.393,18.119,18.22,60977,0
2008-09-04,18.252,18.252,17.886,18.096,87551,0
2008-09-05,17.918,17.973,17.584,17.84,55084,0
2008-09-08,17.945,18.137,17.602,17.73,72882,0
2008-09-09,17.699,17.826,17.095,17.095,98794,0
2008-09-10,17.132,17.383,16.931,17.136,114672,0
2008-09-11,17.017,17.026,16.652,16.775,95371,0
2008-09-12,16.862,17.2,16.734,17.177,75456,0
2008-09-15,16.588,16.798,16.245,16.346,111263,0
2008-09-16,16.103,16.103,15.153,15.948,291649,0
2008-09-17,15.536,15.92,14.677,15.006,363151,0
2008-09-18,14.97,15.491,14.316,14.992,211594,0
2008-09-19,14.823,16.51,14.823,16.409,160456,0
2008-09-22,16.346,16.693,16.346,16.588,139114,0
2008-09-23,16.464,16.538,15.843,15.952,73639,0
2008-09-24,16.377,16.377,15.779,15.797,74123,0
2008-09-25,15.719,16.35,15.719,16.314,69163,0
2008-09-26,15.742,15.998,15.577,15.934,130328,0
2008-09-29,15.934,15.943,14.897,15.066,166192,0
2008-09-30,15.006,15.495,15.006,15.326,132561,0
2008-10-01,15.189,15.66,15.189,15.472,137284,0
2008-10-02,15.477,15.66,15.07,15.089,196165,0
2008-10-03,15.025,15.482,14.7,14.7,119514,0
2008-10-06,14.641,14.641,12.904,13.544,475651,0
2008-10-07,13.64,14.183,12.57,12.579,202733,0
2008-10-08,12.351,12.446,9.672,11.404,1270055,0
2008-10-09,11.436,12.026,10.458,10.614,269542,0
2008-10-10,10.074,11.066,9.1189,9.946,259657,0
2008-10-13,10.326,12.456,10.065,12.259,285331,0
2008-10-14,13.105,13.831,11.93,12.332,316801,0
2008-10-15,12.131,12.195,11.523,11.56,141738,0
2008-10-16,11.761,12.076,10.842,11.72,216932,0
2008-10-17,11.564,12.771,11.345,12.264,247853,0
2008-10-20,12.661,13.173,12.305,13.173,125746,0
2008-10-21,13.141,13.224,12.798,12.94,187563,0
2008-10-22,12.702,12.762,12.259,12.506,154554,0
2008-10-23,12.515,12.844,11.93,12.547,102224,0
2008-10-24,11.747,12.236,10.979,12.035,367523,0
2008-10-27,12.076,12.236,11.857,11.967,195369,0
2008-10-28,12.099,12.277,11.532,12.076,149850,0
2008-10-29,12.095,12.858,12.095,12.657,207551,0
2008-10-30,13.434,13.749,13.05,13.516,177199,0
2008-10-31,13.667,13.914,13.196,13.758,122874,0
2008-11-03,13.795,13.932,13.521,13.658,115912,0
2008-11-04,13.927,13.927,13.42,13.818,204661,0
2008-11-05,13.438,13.548,12.954,12.972,214772,0
2008-11-06,12.972,12.995,12.053,12.186,204005,0
2008-11-07,12.159,12.908,12.149,12.529,225215,0
2008-11-10,12.922,12.922,12.149,12.346,142589,0
2008-11-11,12.241,12.241,11.601,11.807,142722,0
2008-11-12,11.788,11.807,11.02,11.075,155387,0
2008-11-13,11.043,11.436,10.467,11.29,206061,0
2008-11-14,11.29,12.076,11.061,11.656,231500,0
2008-11-17,11.528,11.907,11.061,11.061,93262,0
2008-11-18,11.331,11.477,10.769,11.016,206744,0
2008-11-19,11.034,11.034,10.266,10.289,186499,0
2008-11-20,10.051,10.115,8.9453,9.0092,306328,0
2008-11-21,9.0869,9.448,8.2367,8.9772,368295,0
2008-11-24,9.0092,10.06,9.0092,9.804,154792,0
2008-11-25,10.216,10.216,9.576,9.974,226423,0
2008-11-26,9.974,10.349,9.626,10.284,171604,0
2008-11-28,10.175,10.618,10.175,10.618,55488,0
2008-12-01,10.582,10.582,9.818,9.923,193699,0
2008-12-02,10.033,10.189,9.791,9.919,180655,0
2008-12-03,9.795,9.955,9.521,9.809,142880,0
2008-12-04,9.804,9.809,9.1693,9.288,117002,0
2008-12-05,9.128,9.2514,8.7898,9.2194,221855,0
2008-12-08,9.562,9.996,9.4754,9.809,189555,0
2008-12-09,9.823,10.175,9.658,9.709,170742,0
2008-12-10,9.713,10.499,9.521,10.454,258347,0
2008-12-11,10.417,10.97,10.202,10.28,206928,0
2008-12-12,10.106,10.257,9.4388,10.083,282528,0
2008-12-15,10.083,10.431,9.64,9.869,180841,0
2008-12-16,10.006,10.097,9.2973,9.649,485642,0
2008-12-17,9.667,9.667,9.0321,9.3931,552153,0
2008-12-18,9.4252,9.562,9.0321,9.1783,250720,0
2008-12-19,9.2379,9.3978,9.0687,9.2559,207445,0
2008-12-22,9.2559,9.2653,8.7304,8.8767,266079,0
2008-12-23,8.7532,8.8812,8.4608,8.6528,468922,0
2008-12-24,8.5795,8.6573,8.4379,8.5842,133742,0
2008-12-26,8.7715,8.863,8.5978,8.8356,91667,0
2008-12-29,8.9634,8.9681,8.6618,8.7396,181773,0
2008-12-30,8.7396,8.8082,8.5338,8.6938,319534,0
2008-12-31,8.7715,9.3293,8.7623,9.2013,297834,0
2009-01-02,9.3063,10.307,9.2424,10.307,455564,0
2009-01-05,10.349,10.847,10.221,10.614,296812,0
2009-01-06,10.732,11.29,10.696,11.107,191114,0
2009-01-07,11.011,11.011,10.476,10.655,221598,0
2009-01-08,10.54,10.815,10.412,10.76,196069,0
2009-01-09,10.714,10.938,10.499,10.609,507740,0
2009-01-12,10.495,10.664,10.349,10.504,369148,0
2009-01-13,10.54,10.76,10.54,10.719,136076,0
2009-01-14,10.632,10.755,10.435,10.7,547900,0
2009-01-15,10.728,10.842,10.39,10.769,534639,0
2009-01-16,10.787,11.071,10.691,10.86,158410,0
2009-01-20,10.824,10.828,10.508,10.563,306652,0
2009-01-21,10.54,11.203,10.54,11.203,200130,0
2009-01-22,11.221,11.29,10.737,10.956,234028,0
2009-01-23,10.787,11.148,10.778,11.107,314113,0
2009-01-26,11.254,11.532,11.199,11.381,203341,0
2009-01-27,11.555,11.752,11.354,11.729,171295,0
2009-01-28,11.861,12.117,11.829,12.076,212119,0
2009-01-29,12.053,12.076,11.606,11.669,175217,0
2009-01-30,11.715,11.724,11.386,11.491,369118,0
2009-02-02,11.432,11.482,11.331,11.368,185574,0
2009-02-03,11.711,11.766,11.285,11.372,379844,0
2009-02-04,11.391,11.615,11.208,11.281,284117,0
2009-02-05,11.244,11.459,11.043,11.432,108655,0
2009-02-06,11.349,11.848,11.349,11.733,373503,0
2009-02-09,11.674,11.989,11.606,11.839,183304,0
2009-02-10,11.724,12.149,11.327,11.473,340670,0
2009-02-11,11.615,11.72,11.409,11.519,294528,0
2009-02-12,11.482,11.866,11.468,11.866,444995,0
2009-02-13,11.857,12.309,11.857,12.076,223089,0
2009-02-17,11.857,12.076,11.221,11.272,275000,0
2009-02-18,11.596,11.624,10.879,10.979,212252,0
2009-02-19,11.089,11.18,10.737,10.801,124720,0
2009-02-20,10.572,10.582,9.905,10.262,214829,0
2009-02-23,10.262,10.399,9.64,9.713,314820,0
2009-02-24,9.768,10.125,9.535,9.996,277384,0
2009-02-25,9.978,10.435,9.75,10.189,180070,0
2009-02-26,10.321,10.838,10.321,10.508,145222,0
2009-02-27,10.463,10.865,10.202,10.65,203959,0
2009-03-02,10.353,10.499,9.535,9.759,183921,0
2009-03-03,9.75,9.91,9.2149,9.2834,439815,0
2009-03-04,9.2927,9.919,9.2927,9.713,260390,0
2009-03-05,9.53,9.594,9.3338,9.4252,328545,0
2009-03-06,9.4069,9.942,9.1372,9.3018,400632,0
2009-03-09,9.1372,9.585,9.1372,9.3063,299977,0
2009-03-10,9.3338,9.992,9.3063,9.914,290688,0
2009-03-11,9.91,10.335,9.91,10.23,193119,0
2009-03-12,10.161,10.883,10.143,10.874,495894,0
2009-03-13,10.883,11.094,10.728,10.906,104625,0
2009-03-16,11.061,11.606,11.034,11.254,179414,0
2009-03-17,11.226,11.4,10.673,11.368,192381,0
2009-03-18,11.157,11.468,10.993,11.441,120209,0
2009-03-19,11.546,11.747,11.272,11.509,160853,0
2009-03-20,11.436,11.537,11.176,11.29,141659,0
2009-03-23,11.5,11.733,11.427,11.669,177322,0
2009-03-24,11.555,11.88,11.555,11.615,196975,0
2009-03-25,11.601,11.921,11.541,11.797,148827,0
2009-03-26,11.875,12.049,11.633,11.903,163395,0
2009-03-27,11.871,11.871,11.505,11.551,54476,0
2009-03-30,11.217,11.372,10.934,11.084,251320,0
2009-03-31,11.08,11.299,11.061,11.263,98106,0
2009-04-01,11.116,11.697,11.116,11.555,63861,0
2009-04-02,11.752,11.999,11.724,11.834,381030,0
2009-04-03,11.857,12.154,11.697,12.031,86751,0
2009-04-06,11.903,12.232,11.811,12.049,213981,0
2009-04-07,11.935,12.076,11.77,11.829,147578,0
2009-04-08,12.049,12.191,11.761,12.191,113617,0
2009-04-09,12.442,12.442,12.191,12.373,59496,0
2009-04-13,12.314,12.529,12.14,12.255,158433,0
2009-04-14,12.255,12.803,12.255,12.593,137368,0
2009-04-15,12.629,12.936,12.547,12.744,71929,0
2009-04-16,12.702,13.205,12.702,13.073,107869,0
2009-04-17,13.118,13.402,13.118,13.283,112108,0
2009-04-20,12.986,13.118,12.51,12.698,140963,0
2009-04-21,12.574,13.023,12.474,13.023,186981,0
2009-04-22,12.986,13.283,12.917,13.109,91930,0
2009-04-23,13.178,13.388,13.041,13.306,121622,0
2009-04-24,13.438,13.498,13.178,13.32,79293,0
2009-04-27,13.155,13.502,13.036,13.416,102191,0
2009-04-28,13.297,13.818,13.246,13.612,171856,0
2009-04-29,13.745,13.909,13.635,13.69,218761,0
2009-04-30,13.74,14.023,13.402,13.443,326953,0
2009-05-01,13.374,13.763,13.21,13.585,161264,0
2009-05-04,13.667,14.037,13.612,13.822,289751,0
2009-05-05,14.101,14.257,13.726,14.074,202924,0
2009-05-06,14.097,14.298,13.923,14.065,128137,0
2009-05-07,14.074,14.394,13.758,13.854,98857,0
2009-05-08,13.854,14.275,13.854,14.156,112462,0
2009-05-11,14.074,14.215,13.831,14.142,57948,0
2009-05-12,14.147,14.27,13.768,13.978,142158,0
2009-05-13,13.827,13.859,13.438,13.466,191766,0
2009-05-14,13.443,13.603,13.21,13.571,130819,0
2009-05-15,13.562,13.758,13.315,13.534,95975,0
2009-05-18,13.571,14.001,13.571,13.927,98093,0
2009-05-19,13.927,14.334,13.927,14.257,93976,0
2009-05-20,14.435,14.901,14.417,14.668,173190,0
2009-05-21,14.595,14.631,14.211,14.517,76346,0
2009-05-22,14.563,14.746,14.211,14.426,67247,0
2009-05-26,14.458,15.121,14.375,15.121,126409,0
2009-05-27,14.901,15.258,14.887,15.011,179848,0
2009-05-28,15.057,15.253,14.874,15.116,56444,0
2009-05-29,15.107,15.45,15.107,15.317,137896,0
2009-06-01,15.477,16.163,15.477,15.998,165786,0
2009-06-02,15.907,16.154,15.596,15.994,174935,0
2009-06-03,15.934,15.971,15.418,15.591,231656,0
2009-06-04,15.642,16.14,15.44,15.952,83832,0
2009-06-05,15.994,16.236,15.632,16.076,83309,0
2009-06-08,16.167,16.167,15.422,15.61,71480,0
2009-06-09,15.696,15.792,15.34,15.381,60646,0
2009-06-10,15.514,15.568,15.057,15.29,103326,0
2009-06-11,15.29,15.614,15.18,15.486,60562,0
2009-06-12,15.527,15.756,15.335,15.738,50981,0
2009-06-15,15.692,15.692,15.482,15.605,52678,0
2009-06-16,15.605,15.733,14.814,14.947,155038,0
2009-06-17,14.887,14.887,14.394,14.641,97631,0
2009-06-18,14.554,14.782,14.554,14.645,71741,0
2009-06-19,14.659,14.677,14.453,14.558,51859,0
2009-06-22,14.458,14.458,13.959,14.074,118135,0
2009-06-23,14.188,14.234,13.708,13.768,165832,0
2009-06-24,13.781,14.087,13.781,13.822,102657,0
2009-06-25,13.859,14.439,13.818,14.371,113467,0
2009-06-26,14.421,14.677,14.138,14.471,84961,0
2009-06-29,14.485,14.764,14.485,14.581,39638,0
2009-06-30,14.663,14.769,14.307,14.494,87281,0
2009-07-01,14.622,14.718,14.421,14.471,44508,0
2009-07-02,14.407,14.49,14.129,14.197,57785,0
2009-07-06,14.014,14.202,13.927,14.138,80961,0
2009-07-07,14.005,14.183,13.905,14.138,66357,0
2009-07-08,14.083,14.289,14.033,14.206,51533,0
2009-07-09,14.252,14.7,14.252,14.458,65511,0
2009-07-10,14.43,14.874,14.389,14.755,67433,0
2009-07-13,14.759,14.846,14.531,14.81,77846,0
2009-07-14,14.97,15.043,14.842,14.938,44357,0
2009-07-15,15.057,15.687,15.057,15.44,112633,0
2009-07-16,15.262,15.573,15.093,15.482,77622,0
2009-07-17,15.587,15.706,15.399,15.623,92737,0
2009-07-20,15.783,16.346,15.783,16.208,83395,0
2009-07-21,16.304,16.391,15.966,15.966,229476,0
2009-07-22,15.98,16.217,15.952,16.039,72056,0
2009-07-23,15.971,16.451,15.971,16.213,65192,0
2009-07-24,16.213,16.798,16.213,16.748,134995,0
2009-07-27,16.793,17.392,16.725,17.132,109227,0
2009-07-28,16.931,17.232,16.629,16.976,248551,0
2009-07-29,16.793,16.876,16.515,16.798,67741,0
2009-07-30,16.985,17.269,16.889,17.168,119520,0
2009-07-31,17.141,17.625,17.091,17.525,125409,0
2009-08-03,17.712,18.041,17.63,18.005,166949,0
2009-08-04,18.174,18.174,17.365,17.584,187897,0
2009-08-05,17.557,17.671,16.926,17.351,108114,0
2009-08-06,17.237,17.31,17.004,17.109,60087,0
2009-08-07,17.328,17.415,16.921,17.191,121345,0
2009-08-10,17.292,17.36,17.177,17.237,55866,0
2009-08-11,17.296,17.296,16.748,16.912,77987,0
2009-08-12,16.88,17.191,16.88,16.944,109557,0
2009-08-13,17.022,17.049,16.78,16.958,49242,0
2009-08-14,17.086,17.182,16.844,17.077,37827,0
2009-08-17,16.784,16.789,16.199,16.492,100771,0
2009-08-18,16.451,16.697,16.387,16.675,112648,0
2009-08-19,16.615,16.853,16.414,16.78,102374,0
2009-08-20,16.862,16.926,16.725,16.739,38614,0
2009-08-21,16.917,17.177,16.917,17.159,74308,0
2009-08-24,17.177,17.506,17.118,17.479,100766,0
2009-08-25,17.497,17.612,17.278,17.529,101454,0
2009-08-26,17.411,17.548,17.31,17.516,116001,0
2009-08-27,17.324,17.456,17.15,17.447,66145,0
2009-08-28,17.429,17.506,17.287,17.356,53000,0
2009-08-31,17.173,17.324,17.077,17.232,141530,0
2009-09-01,17.182,17.351,17.022,17.104,99204,0
2009-09-02,17.077,17.196,16.876,16.921,112204,0
2009-09-03,16.958,17.388,16.844,17.132,138603,0
2009-09-04,17.013,17.479,17.013,17.415,65919,0
2009-09-08,17.497,17.726,17.424,17.589,86018,0
2009-09-09,17.621,17.996,17.351,17.744,91945,0
2009-09-10,17.772,17.987,17.699,17.9,63029,0
2009-09-11,17.987,18.192,17.891,18.133,134895,0
2009-09-14,18.05,18.233,17.977,18.174,45598,0
2009-09-15,18.229,18.316,18.156,18.178,56335,0
2009-09-16,18.197,18.535,18.133,18.508,92462,0
2009-09-17,18.535,18.704,18.334,18.366,136761,0
2009-09-18,18.498,18.498,17.891,18.389,227420,0
2009-09-21,18.169,18.517,18.023,18.43,64657,0
2009-09-22,18.402,18.809,18.402,18.699,55681,0
2009-09-23,18.631,18.837,18.526,18.677,75421,0
2009-09-24,18.658,18.69,18.489,18.64,73820,0
2009-09-25,18.526,18.603,18.398,18.416,145202,0
2009-09-28,18.416,18.53,18.357,18.375,108057,0
2009-09-29,18.274,18.476,18.274,18.43,93473,0
2009-09-30,18.338,18.553,18.215,18.453,98886,0
2009-10-01,18.462,18.494,18.329,18.334,146696,0
2009-10-02,18.311,18.343,18.028,18.192,158433,0
2009-10-05,18.284,18.709,18.192,18.617,124342,0
2009-10-06,18.677,19.111,18.677,18.951,187061,0
2009-10-07,18.91,19.143,18.832,18.85,46540,0
2009-10-08,18.928,19.074,18.864,19.033,42500,0
2009-10-09,18.891,19.01,18.859,18.859,47864,0
2009-10-12,18.928,19.504,18.928,19.399,121725,0
2009-10-13,19.495,19.495,19.211,19.463,27922,0
2009-10-14,19.44,19.55,19.367,19.394,56871,0
2009-10-15,19.353,19.641,19.335,19.623,40605,0
2009-10-16,19.49,19.664,19.435,19.527,97436,0
2009-10-19,19.541,19.614,19.413,19.582,162428,0
2009-10-20,19.632,19.659,19.481,19.582,61250,0
2009-10-21,19.463,20.153,19.463,19.769,84759,0
2009-10-22,19.586,19.911,19.586,19.893,79881,0
2009-10-23,19.92,19.934,19.632,19.659,45179,0
2009-10-26,19.463,19.906,19.239,19.34,145191,0
2009-10-27,19.303,19.563,19.033,19.358,97585,0
2009-10-28,19.285,19.34,18.617,18.668,103391,0
2009-10-29,18.709,19.202,18.709,19.143,58849,0
2009-10-30,18.983,19.399,18.914,19.001,110489,0
2009-11-02,18.165,19.303,18.165,19.093,168648,0
2009-11-03,19.221,19.221,18.978,19.125,130600,0
2009-11-04,19.061,19.371,19.061,19.134,99646,0
2009-11-05,19.111,19.6,19.111,19.463,88894,0
2009-11-06,19.385,19.568,19.34,19.481,62318,0
2009-11-09,19.618,19.76,19.568,19.723,144849,0
2009-11-10,19.609,19.783,19.586,19.774,55454,0
2009-11-11,19.952,20.043,19.746,19.856,45615,0
2009-11-12,19.755,19.929,19.595,19.696,67411,0
2009-11-13,19.623,20.062,19.623,19.952,42755,0
2009-11-16,19.975,20.299,19.842,20.203,110527,0
2009-11-17,20.139,20.423,20.03,20.404,57977,0
2009-11-18,20.308,20.445,20.272,20.299,48278,0
2009-11-19,20.075,20.24,20.066,20.176,26630,0
2009-11-20,20.148,20.185,20.043,20.112,48540,0
2009-11-23,20.308,20.363,20.116,20.121,61213,0
2009-11-24,20.203,20.331,20.098,20.318,43962,0
2009-11-25,20.272,20.514,20.249,20.436,49688,0
2009-11-27,20.135,20.5,19.993,20.327,34746,0
2009-11-30,20.308,20.436,20.194,20.409,86664,0
2009-12-01,20.546,20.939,20.418,20.738,130157,0
2009-12-02,20.852,20.862,20.578,20.825,94754,0
2009-12-03,20.925,21.035,20.839,20.875,78983,0
2009-12-04,21.168,21.168,20.798,20.884,62396,0
2009-12-07,20.816,21.113,20.816,20.939,68976,0
2009-12-08,20.254,21.099,20.254,21.044,66294,0
2009-12-09,21.099,21.259,21.063,21.204,53440,0
2009-12-10,21.31,21.483,21.227,21.483,67644,0
2009-12-11,21.474,21.501,21.319,21.451,86065,0
2009-12-14,21.552,21.789,21.483,21.703,95482,0
2009-12-15,21.524,22.068,21.515,22.068,65136,0
2009-12-16,21.977,22.205,21.835,22.068,84129,0
2009-12-17,21.959,22.397,21.959,22.128,74157,0
2009-12-18,22.1,22.479,21.46,21.46,286512,0
2009-12-21,21.543,22.041,21.543,21.972,104998,0
2009-12-22,22,22.219,21.981,22.219,102869,0
2009-12-23,22.205,22.466,22.16,22.407,50237,0
2009-12-24,22.457,22.699,22.457,22.553,23767,0
2009-12-28,22.457,22.662,22.379,22.489,70794,0
2009-12-29,22.507,22.672,22.196,22.215,144866,0
2009-12-30,22.128,22.265,22,22.26,50247,0
2009-12-31,22.114,22.251,22.073,22.196,108047,0
2010-01-04,22.128,22.694,22.128,22.562,129391,0
2010-01-05,22.649,22.694,22.493,22.653,133856,0
2010-01-06,22.777,22.777,22.603,22.635,116329,0
2010-01-07,22.562,22.626,22.242,22.434,117192,0
2010-01-08,22.411,22.416,22.187,22.292,99178,0
2010-01-11,20.217,22.292,20.208,22.233,101250,0
2010-01-12,22.187,22.219,21.931,21.931,143843,0
2010-01-13,21.922,21.977,21.611,21.73,105958,0
2010-01-14,21.538,21.73,21.419,21.584,167049,0
2010-01-15,21.616,21.762,21.364,21.675,155465,0
2010-01-19,21.799,22.096,21.735,22.096,77934,0
2010-01-20,21.803,22.242,21.803,22.196,78263,0
2010-01-21,22.297,22.434,21.753,21.995,62261,0
2010-01-22,21.785,21.881,21.643,21.73,111659,0
2010-01-25,21.826,22.059,21.698,21.963,86226,0
2010-01-26,22.004,22.059,21.794,21.913,45103,0
2010-01-27,21.172,21.84,21.172,21.611,82794,0
2010-01-28,21.776,21.776,21.232,21.52,49826,0
2010-01-29,21.529,21.703,21.053,21.291,146451,0
2010-02-01,21.319,21.73,21.319,21.689,125166,0
2010-02-02,21.648,22.077,21.515,22.004,146078,0
2010-02-03,21.789,21.977,21.643,21.698,102439,0
2010-02-04,21.616,21.616,20.98,21.04,113947,0
2010-02-05,20.788,20.866,20.034,20.665,250785,0
2010-02-08,20.688,20.912,20.487,20.487,51671,0
2010-02-09,20.528,20.807,20.455,20.478,68206,0
2010-02-10,20.318,20.537,20.098,20.112,61796,0
2010-02-11,20.244,20.244,19.714,20.016,242543,0
2010-02-12,19.586,20.103,19.454,20.103,64922,0
2010-02-16,20.139,20.702,20.139,20.606,97766,0
2010-02-17,20.834,20.834,20.619,20.711,66692,0
2010-02-18,20.651,21.022,20.651,21.017,47909,0
2010-02-19,20.83,21.035,20.83,20.953,43988,0
2010-02-22,20.898,21.108,20.898,21.035,31049,0
2010-02-23,21.104,21.104,20.939,21.063,60093,0
2010-02-24,21.008,21.337,21.008,21.328,58890,0
2010-02-25,21.163,21.419,21.085,21.342,34528,0
2010-02-26,21.438,21.438,21.209,21.287,76506,0
2010-03-01,21.305,21.515,21.291,21.424,47276,0
2010-03-02,21.438,21.661,21.428,21.607,51383,0
2010-03-03,21.698,21.826,21.396,21.41,79689,0
2010-03-04,21.369,21.561,21.259,21.415,234610,0
2010-03-05,21.511,21.533,21.355,21.474,57886,0
2010-03-08,21.392,21.579,21.392,21.543,69479,0
2010-03-09,21.533,21.68,21.511,21.625,73629,0
2010-03-10,21.561,21.757,21.561,21.712,79666,0
2010-03-11,21.698,21.698,21.456,21.689,36744,0
2010-03-12,21.716,21.84,21.611,21.84,98775,0
2010-03-15,21.68,21.757,21.529,21.739,54626,0
2010-03-16,21.767,21.913,21.716,21.908,29023,0
2010-03-17,21.968,22,21.885,21.899,37757,0
2010-03-18,21.991,21.991,21.721,21.876,26879,0
2010-03-19,21.844,21.844,21.483,21.483,117882,0
2010-03-22,21.543,21.652,21.305,21.607,62995,0
2010-03-23,21.652,21.684,21.543,21.607,46601,0
2010-03-24,21.597,21.666,21.447,21.46,41939,0
2010-03-25,21.497,21.639,21.355,21.378,101351,0
2010-03-26,21.396,21.474,21.095,21.204,81228,0
2010-03-29,21.127,21.607,20.884,21.575,116614,0
2010-03-30,21.575,21.785,21.524,21.721,57315,0
2010-03-31,21.561,21.776,21.561,21.735,113390,0
2010-04-01,21.799,22.301,21.776,21.844,23142,0
2010-04-05,21.926,22.224,21.739,22.155,133872,0
2010-04-06,22.16,22.288,22.141,22.228,56818,0
2010-04-07,22.109,22.251,22.068,22.251,52463,0
2010-04-08,22.128,22.279,21.735,22.219,120745,0
2010-04-09,22.196,22.342,22.018,22.329,30716,0
2010-04-12,22.407,22.53,22.393,22.397,76607,0
2010-04-13,22.407,22.407,22.087,22.301,54704,0
2010-04-14,22.279,22.365,22.155,22.173,67374,0
2010-04-15,22.182,22.269,21.529,21.844,145096,0
2010-04-16,21.83,21.89,21.511,21.652,105083,0
2010-04-19,21.616,21.858,21.611,21.835,34563,0
2010-04-20,21.995,22.178,21.995,22.077,65964,0
2010-04-21,22.279,22.279,21.712,22.077,83836,0
2010-04-22,21.894,22.082,21.885,22.055,125641,0
2010-04-23,22.215,22.215,22.032,22.096,50886,0
2010-04-26,22.146,22.16,21.981,21.995,65964,0
2010-04-27,21.862,21.954,21.602,21.68,73753,0
2010-04-28,21.698,21.735,21.588,21.661,33823,0
2010-04-29,21.963,22.155,21.808,21.844,52332,0
2010-04-30,21.899,21.977,21.844,21.899,42421,0
2010-05-03,22.036,22.407,21.808,22.242,90302,0
2010-05-04,22.064,22.228,21.867,22.036,109891,0
2010-05-05,21.899,21.899,21.168,21.406,148242,0
2010-05-06,21.264,21.442,17.58,20.359,216690,0
2010-05-07,20.249,21.026,20.098,20.606,183744,0
2010-05-10,21.876,21.876,21.049,21.268,97349,0
2010-05-11,21.213,21.849,21.099,21.547,54217,0
2010-05-12,21.698,22.123,21.611,21.981,139500,0
2010-05-13,21.972,22.068,21.703,21.867,109682,0
2010-05-14,21.757,21.757,21.181,21.543,95507,0
2010-05-17,21.689,21.899,20.871,21.332,97845,0
2010-05-18,21.899,21.899,21.017,21.168,145517,0
2010-05-19,20.994,21.026,20.107,20.592,144931,0
2010-05-20,20.51,20.51,19.161,19.7,282079,0
2010-05-21,19.106,20.053,19.106,19.682,189197,0
2010-05-24,19.751,20.318,19.751,20.034,187335,0
2010-05-25,19.778,20.144,19.449,20.112,132469,0
2010-05-26,20.176,20.734,20.176,20.574,105762,0
2010-05-27,20.587,21.227,20.587,21.15,84959,0
2010-05-28,21.04,21.273,21.035,21.035,57566,0
2010-06-01,21.003,21.003,20.263,20.35,93512,0
2010-06-02,20.464,21.035,20.258,21.012,59811,0
2010-06-03,21.108,21.314,20.98,21.31,80644,0
2010-06-04,21.053,21.264,20.793,20.967,65395,0
2010-06-07,20.724,21.191,20.546,20.743,104340,0
2010-06-08,20.811,21.15,20.665,21.081,126167,0
2010-06-09,21.227,21.547,21.072,21.31,106848,0
2010-06-10,21.83,21.83,21.511,21.639,67739,0
2010-06-11,21.401,21.735,21.401,21.703,108473,0
2010-06-14,21.744,22.215,21.716,22.091,115605,0
2010-06-15,21.991,22.571,21.931,22.516,99002,0
2010-06-16,22.347,22.589,22.347,22.356,65670,0
2010-06-17,22.384,22.42,22.137,22.215,54766,0
2010-06-18,22.018,22.342,22.018,22.201,83626,0
2010-06-21,22.571,22.594,22.205,22.228,88060,0
2010-06-22,22.388,22.388,21.894,21.926,129779,0
2010-06-23,22.055,22.055,21.629,21.849,93000,0
2010-06-24,21.721,21.922,21.639,21.821,77193,0
2010-06-25,21.794,22.26,21.753,22.105,108132,0
2010-06-28,21.936,22.512,21.936,22.375,120550,0
2010-06-29,22.004,22.219,21.981,22.087,135926,0
2010-06-30,22.105,22.407,21.995,22.141,101107,0
2010-07-01,22.256,22.256,21.511,21.785,156471,0
2010-07-02,21.94,22.315,21.94,22.036,63344,0
2010-07-06,22.434,22.493,22.123,22.242,81835,0
2010-07-07,22.274,22.777,22.201,22.777,57500,0
2010-07-08,22.804,23.156,22.795,23.088,97491,0
2010-07-09,23.225,23.334,23.124,23.22,94262,0
2010-07-12,23.037,23.325,23.037,23.206,75134,0
2010-07-13,23.504,23.59,23.275,23.563,74335,0
2010-07-14,23.334,23.778,23.293,23.563,79364,0
2010-07-15,23.677,23.736,23.389,23.709,79721,0
2010-07-16,23.49,23.759,23.439,23.746,54481,0
2010-07-19,23.874,24.089,23.7,23.938,89545,0
2010-07-20,23.883,24.354,23.805,24.331,59240,0
2010-07-21,24.523,24.523,24.111,24.313,71006,0
2010-07-22,24.491,24.491,24.239,24.308,96634,0
2010-07-23,24.207,24.66,24.075,24.418,113539,0
2010-07-26,24.482,25.085,24.431,24.911,137512,0
2010-07-27,24.962,24.962,24.057,24.313,214304,0
2010-07-28,24.116,24.267,24.02,24.143,181278,0
2010-07-29,24.116,24.116,22.896,23.028,586942,0
2010-07-30,21.177,23.572,21.172,23.376,294234,0
2010-08-02,23.439,24.075,23.439,24.075,187549,0
2010-08-03,24.756,24.756,23.599,23.764,270076,0
2010-08-04,23.704,24.111,23.704,24.079,117454,0
2010-08-05,24.047,24.271,24.006,24.175,75098,0
2010-08-06,24.139,24.166,23.805,24.025,67295,0
2010-08-09,24.399,24.399,23.993,24.239,214444,0
2010-08-10,24.116,24.116,23.874,24.006,82729,0
2010-08-11,23.407,23.508,23.307,23.449,91852,0
2010-08-12,23.019,23.394,23.019,23.311,71448,0
2010-08-13,23.376,23.759,23.376,23.709,69224,0
2010-08-16,23.736,23.929,23.563,23.641,69380,0
2010-08-17,23.929,23.983,23.778,23.805,50764,0
2010-08-18,23.636,23.636,23.179,23.485,102189,0
2010-08-19,23.279,23.467,23.074,23.101,73592,0
2010-08-20,22.992,23.206,22.882,23.184,46697,0
2010-08-23,24.249,24.249,24.057,24.057,48971,0
2010-08-24,23.814,24.102,23.814,23.988,38995,0
2010-08-25,23.938,24.276,23.874,24.212,237260,0
2010-08-26,24.203,24.363,24.171,24.304,128427,0
2010-08-27,24.468,24.71,24.267,24.633,115737,0
2010-08-30,24.696,24.797,24.404,24.477,347344,0
2010-08-31,24.345,24.61,24.162,24.262,104511,0
2010-09-01,24.591,24.916,24.569,24.884,103243,0
2010-09-02,24.898,25.108,24.82,25.039,49205,0
2010-09-03,25.181,25.181,24.802,25.062,66477,0
2010-09-07,24.879,25.003,24.783,24.824,59304,0
2010-09-08,24.939,25.058,24.802,24.824,39902,0
2010-09-09,25.09,25.14,24.962,25.076,57912,0
2010-09-10,24.957,24.994,24.637,24.706,119191,0
2010-09-13,24.797,25.021,24.637,24.642,120563,0
2010-09-14,24.468,24.536,24.025,24.134,165396,0
2010-09-15,23.988,24.267,23.974,24.084,79335,0
2010-09-16,23.942,24.203,23.718,24.043,83539,0
2010-09-17,24.189,24.34,24.011,24.084,76399,0
2010-09-20,24.226,24.363,24.038,24.244,67625,0
2010-09-21,24.262,24.422,24.047,24.047,167494,0
2010-09-22,24.047,24.5,24.047,24.331,89168,0
2010-09-23,24.111,24.715,24.111,24.514,249945,0
2010-09-24,24.751,24.907,24.61,24.802,99073,0
2010-09-27,24.724,25.058,24.724,24.952,28768,0
2010-09-28,24.87,25.03,24.797,24.952,123330,0
2010-09-29,24.806,25.181,24.806,25.126,56385,0
2010-09-30,25.108,25.254,24.898,25.217,78793,0
2010-10-01,25.254,25.501,25.158,25.474,60028,0
2010-10-04,25.336,26.049,25.336,25.629,145407,0
2010-10-05,25.67,26.209,25.67,26.1,88342,0
2010-10-06,26.242,26.397,26.127,26.319,60166,0
2010-10-07,26.502,26.502,26.091,26.237,40137,0
2010-10-08,26.283,26.511,26.264,26.406,60260,0
2010-10-11,26.232,26.73,26.232,26.456,62089,0
2010-10-12,26.228,26.392,26.086,26.305,39528,0
2010-10-13,26.511,26.653,26.479,26.612,29889,0
2010-10-14,26.511,26.621,26.351,26.379,38280,0
2010-10-15,26.607,26.881,26.145,26.415,69627,0
2010-10-18,26.511,26.644,26.397,26.621,54696,0
2010-10-19,26.507,26.516,26.155,26.287,42908,0
2010-10-20,26.251,26.68,26.118,26.58,91057,0
2010-10-21,26.708,26.9,26.447,26.589,106618,0
2010-10-22,26.648,26.648,26.374,26.539,36641,0
2010-10-25,26.758,26.877,26.657,26.781,51885,0
2010-10-26,26.607,26.886,26.607,26.808,47477,0
2010-10-27,26.607,26.968,26.603,26.964,78776,0
2010-10-28,27.156,27.508,26.744,26.923,53375,0
2010-10-29,26.831,27.407,26.831,27.279,109697,0
2010-11-01,27.654,27.864,27.553,27.7,170838,0
2010-11-02,27.366,27.617,27.178,27.617,129209,0
2010-11-03,27.782,27.782,27.256,27.613,107294,0
2010-11-04,27.809,28.271,27.805,28.221,82554,0
2010-11-05,28.111,28.659,28.111,28.655,116146,0
2010-11-08,28.668,28.751,28.445,28.751,115028,0
2010-11-09,28.828,29.432,28.828,29.185,253731,0
2010-11-10,28.883,28.883,28.056,28.143,172275,0
2010-11-11,28.143,28.257,28.143,28.147,85478,0
2010-11-12,28.143,28.184,27.791,27.933,64568,0
2010-11-15,27.91,28.038,27.882,27.896,54700,0
2010-11-16,27.645,27.85,27.398,27.608,122665,0
2010-11-17,27.709,27.727,27.544,27.677,71019,0
2010-11-18,27.992,27.992,27.608,27.773,43885,0
2010-11-19,27.636,27.965,27.54,27.933,32241,0
2010-11-22,27.677,28.134,27.677,28.097,42977,0
2010-11-23,27.768,28.084,27.727,28.074,61138,0
2010-11-24,28.335,28.335,27.933,28.052,25928,0
2010-11-26,27.937,28.052,27.937,28.052,8900,0
2010-11-29,27.942,28.134,27.718,27.905,53038,0
2010-11-30,27.654,27.901,27.645,27.846,126083,0
2010-12-01,28.024,28.207,27.878,28.138,63968,0
2010-12-02,28.34,28.477,27.818,27.933,128325,0
2010-12-03,27.796,28.225,27.796,28.052,46473,0
2010-12-06,28.088,28.111,27.946,28.02,16982,0
2010-12-07,28.39,28.39,27.905,27.978,62867,0
2010-12-08,28.079,28.111,27.764,27.837,108806,0
2010-12-09,28.038,28.038,27.713,27.91,95091,0
2010-12-10,27.896,28.138,27.846,28.01,29635,0
2010-12-13,28.175,28.193,27.992,28.015,42309,0
2010-12-14,28.106,28.262,28.029,28.074,31522,0
2010-12-15,28.125,28.157,27.827,27.832,146028,0
2010-12-16,27.873,28.056,27.782,27.855,63657,0
2010-12-17,27.873,28.079,27.654,27.654,106630,0
2010-12-20,28.052,28.211,27.832,28.111,67289,0
2010-12-21,28.084,28.179,28.061,28.111,33134,0
2010-12-22,28.234,28.509,28.234,28.495,74054,0
2010-12-23,28.381,28.787,28.381,28.568,97392,0
2010-12-27,28.454,28.54,28.243,28.376,18921,0
2010-12-28,28.472,28.71,28.472,28.71,47960,0
2010-12-29,28.659,28.934,28.659,28.833,32474,0
2010-12-30,28.714,29.098,28.714,28.925,34504,0
2010-12-31,28.934,29.272,28.906,29.19,46875,0
2011-01-03,29.254,29.597,29.212,29.354,38359,0
2011-01-04,29.354,29.574,29.272,29.404,79467,0
2011-01-05,29.331,29.514,29.263,29.482,38808,0
2011-01-06,29.459,29.491,29.295,29.322,24793,0
2011-01-07,29.478,29.514,29.075,29.208,48040,0
2011-01-10,29.085,29.299,29.085,29.258,43563,0
2011-01-11,29.432,29.564,29.322,29.564,37942,0
2011-01-12,29.569,29.743,29.514,29.734,41889,0
2011-01-13,29.811,29.811,29.459,29.528,46836,0
2011-01-14,29.56,29.761,29.464,29.574,90685,0
2011-01-18,29.683,29.683,29.254,29.363,49421,0
2011-01-19,29.359,29.359,28.938,29.048,60560,0
2011-01-20,28.957,28.961,28.454,28.563,100859,0
2011-01-21,28.751,28.787,28.513,28.632,79666,0
2011-01-24,28.627,28.938,28.627,28.92,53397,0
2011-01-25,28.911,29.048,28.682,29.048,60732,0
2011-01-26,29.021,29.249,28.934,29.208,65762,0
2011-01-27,29.281,29.51,29.176,29.208,94829,0
2011-01-28,29.286,29.299,28.993,29.089,37010,0
2011-01-31,29.199,29.418,29.098,29.208,88458,0
2011-02-01,29.34,29.455,29.144,29.336,42237,0
2011-02-02,28.513,28.97,28.513,28.879,63455,0
2011-02-03,28.842,28.92,28.678,28.92,30842,0
2011-02-04,28.682,28.897,28.632,28.769,47598,0
2011-02-07,28.746,29.08,28.609,28.751,55149,0
2011-02-08,28.687,28.806,28.586,28.678,45245,0
2011-02-09,28.572,28.765,28.152,28.668,62196,0
2011-02-10,28.513,28.797,28.513,28.778,63410,0
2011-02-11,28.769,28.989,28.714,28.966,31410,0
2011-02-14,29.03,29.208,28.801,29.117,157427,0
2011-02-15,29.117,29.299,29.021,29.24,41846,0
2011-02-16,29.29,29.432,29.254,29.423,18357,0
2011-02-18,29.409,29.756,29.313,29.391,54937,0
2011-02-22,29.208,29.793,29.171,29.345,66580,0
2011-02-23,29.418,29.898,29.217,29.482,56357,0
2011-02-24,29.45,29.683,29.34,29.574,82299,0
2011-02-25,29.606,30.319,29.606,30.204,49802,0
2011-02-28,30.332,30.561,30.241,30.561,46025,0
2011-03-01,30.625,30.716,30.41,30.547,89943,0
2011-03-02,30.378,30.766,30.378,30.639,49735,0
2011-03-03,30.972,30.972,30.469,30.684,33786,0
2011-03-04,30.611,30.831,30.483,30.712,152868,0
2011-03-07,30.776,30.853,30.451,30.566,24799,0
2011-03-08,30.556,30.556,30.273,30.319,110891,0
2011-03-09,30.538,30.538,29.93,29.976,55607,0
2011-03-10,29.715,29.948,29.24,29.299,54066,0
2011-03-11,29.162,29.468,29.002,29.322,44957,0
2011-03-14,29.244,29.441,29.112,29.272,30312,0
2011-03-15,28.477,28.856,28.12,28.358,141022,0
2011-03-16,28.202,28.76,28.052,28.33,182766,0
2011-03-17,28.714,28.714,28.321,28.458,214474,0
2011-03-18,28.632,28.723,28.02,28.02,807421,0
2011-03-21,28.262,28.586,28.198,28.545,181502,0
2011-03-22,28.522,28.659,28.495,28.614,93451,0
2011-03-23,28.755,28.755,28.513,28.618,142999,0
2011-03-24,28.774,28.888,28.623,28.865,88269,0
2011-03-25,28.957,29.194,28.915,29.011,94247,0
2011-03-28,29.112,29.185,28.678,28.746,138852,0
2011-03-29,28.828,28.828,28.6,28.655,44381,0
2011-03-30,28.691,28.938,28.637,28.774,56322,0
2011-03-31,28.842,28.915,28.705,28.751,77654,0
2011-04-01,28.915,29.162,28.888,29.162,80896,0
2011-04-04,29.258,29.295,29.149,29.258,102732,0
2011-04-05,29.29,29.382,29.126,29.363,68510,0
2011-04-06,29.404,29.437,29.14,29.19,41327,0
2011-04-07,29.272,29.354,29.117,29.117,79307,0
2011-04-08,29.19,29.226,29.007,29.117,57681,0
2011-04-11,29.203,29.203,28.842,28.861,65547,0
2011-04-12,28.797,28.797,28.266,28.531,68969,0
2011-04-13,28.582,28.806,28.431,28.554,53182,0
2011-04-14,28.454,28.659,28.454,28.65,68000,0
2011-04-15,28.614,28.934,28.614,28.934,57244,0
2011-04-18,28.806,29.071,28.55,28.833,96442,0
2011-04-19,28.989,29.318,28.989,29.226,126805,0
2011-04-20,29.437,30.031,29.437,29.994,90381,0
2011-04-21,30.213,30.46,30.177,30.387,73186,0
2011-04-25,31.402,31.402,30.342,30.442,131800,0
2011-04-26,30.634,30.863,30.579,30.789,91377,0
2011-04-27,30.908,31.073,30.561,30.826,55923,0
2011-04-28,30.89,31.155,30.799,31.027,51194,0
2011-04-29,31.146,31.475,31.119,31.192,67352,0
2011-05-02,31.512,31.512,30.469,30.497,87954,0
2011-05-03,30.433,30.661,29.281,29.583,161594,0
2011-05-04,28.97,29.126,28.266,28.632,135873,0
2011-05-05,28.751,28.751,27.69,28.257,213551,0
2011-05-06,28.595,28.961,27.937,28.641,81813,0
2011-05-09,28.797,28.934,28.285,28.577,63714,0
2011-05-10,28.614,28.797,28.595,28.742,60298,0
2011-05-11,28.65,28.687,28.084,28.422,73684,0
2011-05-12,28.294,28.349,27.91,28.138,70927,0
2011-05-13,28.577,28.577,27.956,28.111,36597,0
2011-05-16,28.02,28.056,27.617,27.7,137359,0
2011-05-17,27.608,27.608,26.996,27.243,140121,0
2011-05-18,27.361,27.965,27.197,27.873,70725,0
2011-05-19,28.02,28.34,27.946,28.093,49416,0
2011-05-20,27.992,28.394,27.791,28.184,34578,0
2011-05-23,28.211,28.23,27.91,27.992,42627,0
2011-05-24,28.184,28.477,27.892,28.001,47112,0
2011-05-25,27.873,28.34,27.873,28.248,53267,0
2011-05-26,28.157,28.486,28.157,28.34,46927,0
2011-05-27,28.376,28.568,28.211,28.34,29523,0
2011-05-31,28.641,28.641,28.184,28.358,159822,0
2011-06-01,28.266,28.431,28.056,28.294,142100,0
2011-06-02,28.23,28.403,27.809,27.91,72195,0
2011-06-03,27.562,27.919,26.968,27.791,64149,0
2011-06-06,27.681,27.882,27.38,27.462,112460,0
2011-06-07,27.654,27.745,27.279,27.279,82746,0
2011-06-08,27.261,27.599,27.087,27.297,77878,0
2011-06-09,27.425,28.02,27.352,28.01,77907,0
2011-06-10,27.882,28.467,27.791,28.403,149139,0
2011-06-13,28.403,28.522,27.425,27.818,168378,0
2011-06-14,27.937,28.093,27.928,28.01,121670,0
2011-06-15,27.965,28.193,27.544,27.764,40376,0
2011-06-16,27.727,27.855,27.014,27.224,48921,0
2011-06-17,27.325,27.572,26.858,26.977,138454,0
2011-06-20,26.941,27.325,26.676,27.325,46949,0
2011-06-21,27.425,27.855,27.425,27.736,31938,0
2011-06-22,27.626,28.202,27.626,28.02,47987,0
2011-06-23,27.69,28.211,27.38,28.184,122426,0
2011-06-24,28.221,28.303,28.093,28.157,46692,0
2011-06-27,28.34,28.632,28.23,28.504,128249,0
2011-06-28,28.248,28.248,27.645,27.91,196146,0
2011-06-29,28.038,28.239,27.846,28.166,67867,0
2011-06-30,28.166,28.294,27.983,28.248,132943,0
2011-07-01,28.138,28.321,28.093,28.303,44486,0
2011-07-05,28.266,28.321,28.038,28.175,75503,0
2011-07-06,28.001,28.184,27.937,28.038,44717,0
2011-07-07,28.239,28.239,28.001,28.202,44242,0
2011-07-08,28.138,28.34,27.946,28.184,95893,0
2011-07-11,27.965,28.12,27.599,27.645,45364,0
2011-07-12,27.572,27.672,27.498,27.572,42238,0
2011-07-13,27.572,27.91,27.489,27.636,38511,0
2011-07-14,27.572,27.809,27.425,27.48,38673,0
2011-07-15,27.526,28.248,27.526,28.239,124827,0
2011-07-18,28.102,28.239,27.928,28.038,58419,0
2011-07-19,28.34,28.449,28.175,28.248,68209,0
2011-07-20,28.358,28.586,28.038,28.093,53763,0
2011-07-21,28.166,28.266,28.056,28.12,80850,0
2011-07-22,28.074,28.202,27.992,28.029,43606,0
2011-07-25,27.827,27.946,27.654,27.672,61787,0
2011-07-26,27.718,27.91,27.243,27.279,60530,0
2011-07-27,27.197,27.243,26.794,27.014,96924,0
2011-07-28,26.986,27.334,26.749,26.977,85597,0
2011-07-29,26.74,27.498,26.74,27.243,46181,0
2011-08-01,27.489,27.928,27.489,27.572,80390,0
2011-08-02,27.508,27.727,27.37,27.407,76808,0
2011-08-03,27.023,27.169,26.301,26.575,94345,0
2011-08-04,26.319,26.74,25.588,25.679,192562,0
2011-08-05,25.78,26.328,24.089,25.844,206743,0
2011-08-08,23.769,25.341,23.549,23.778,233989,0
2011-08-09,24.482,26.155,24.089,25.743,162009,0
2011-08-10,25.716,26.685,25.46,25.844,199925,0
2011-08-11,26.173,26.639,25.761,26.475,117606,0
2011-08-12,26.712,27.069,26.155,26.237,58200,0
2011-08-15,26.612,27.032,26.612,26.913,52265,0
2011-08-16,26.749,26.749,26.2,26.502,58386,0
2011-08-17,26.465,26.858,26.465,26.657,60097,0
2011-08-18,26.237,26.374,24.866,25.14,650633,0
2011-08-19,24.747,25.24,24.637,24.774,139858,0
2011-08-22,25.158,25.186,23.942,24.098,108909,0
2011-08-23,24.125,24.518,23.979,24.399,188747,0
2011-08-24,24.363,24.765,24.052,24.619,421054,0
2011-08-25,24.701,24.902,24.153,24.39,76950,0
2011-08-26,24.244,24.674,23.979,24.454,170532,0
2011-08-29,24.719,24.829,24.536,24.683,219089,0
2011-08-30,24.591,25.076,24.527,24.866,320845,0
2011-08-31,25.021,25.286,24.847,25.176,241589,0
2011-09-01,25.368,25.551,24.911,25.131,423226,0
2011-09-02,24.902,25.039,24.683,24.939,145041,0
2011-09-06,24.774,25.076,24.427,24.93,123739,0
2011-09-07,25.204,25.624,25.14,25.624,147553,0
2011-09-08,25.478,25.798,25.35,25.597,88287,0
2011-09-09,25.551,25.67,25.332,25.57,116899,0
2011-09-12,25.332,25.67,25.222,25.67,159346,0
2011-09-13,25.67,25.88,25.442,25.807,110518,0
2011-09-14,25.953,26.145,25.615,25.862,53121,0
2011-09-15,26.063,26.173,25.826,25.944,36219,0
2011-09-16,26.136,26.328,25.597,25.725,55249,0
2011-09-19,25.56,26.145,25.414,26.063,44028,0
2011-09-20,26.155,26.502,25.871,26.374,128344,0
2011-09-21,26.328,26.593,26.145,26.246,104307,0
2011-09-22,25.789,25.807,24.719,25.268,209184,0
2011-09-23,25.286,25.442,25.103,25.295,65856,0
2011-09-26,25.377,25.725,25.094,25.478,66005,0
2011-09-27,25.725,25.844,25.579,25.798,115459,0
2011-09-28,25.953,26.054,25.204,25.249,75668,0
2011-09-29,25.78,25.78,25.167,25.332,62618,0
2011-09-30,25.131,25.377,25.131,25.131,70107,0
2011-10-03,25.039,25.222,24.345,24.372,98794,0
2011-10-04,24.363,24.399,23.12,24.399,242283,0
2011-10-05,24.591,24.866,24.189,24.71,86898,0
2011-10-06,24.729,25.597,24.372,25.35,105109,0
2011-10-07,25.451,25.451,25.012,25.058,72088,0
2011-10-10,25.14,25.652,25.14,25.46,66583,0
2011-10-11,25.359,25.926,25.359,25.926,55809,0
2011-10-12,26.603,26.603,25.871,25.889,71410,0
2011-10-13,25.835,26.081,25.752,26.008,67688,0
2011-10-14,26.209,26.63,26.1,26.475,92176,0
2011-10-17,26.548,26.73,26.283,26.465,90159,0
2011-10-18,26.603,26.831,26.356,26.822,71983,0
2011-10-19,26.794,27.151,26.694,26.95,83576,0
2011-10-20,27.005,27.16,26.721,27.16,55048,0
2011-10-21,27.425,27.425,27.014,27.169,68035,0
2011-10-24,27.37,27.864,27.16,27.654,137592,0
2011-10-25,27.581,27.928,27.279,27.517,130901,0
2011-10-26,27.755,27.882,27.434,27.727,70126,0
2011-10-27,28.34,28.513,28.029,28.285,88567,0
2011-10-28,28.193,28.504,28.147,28.266,71996,0
2011-10-31,28.12,28.394,27.983,28.175,93898,0
2011-11-01,27.727,28.138,27.416,27.864,113287,0
2011-11-02,27.645,27.827,27.398,27.48,85041,0
2011-11-03,27.608,27.846,27.297,27.773,69120,0
2011-11-04,27.681,27.873,27.416,27.837,38401,0
2011-11-07,27.974,28.129,27.471,27.654,26292,0
2011-11-08,27.755,27.755,27.297,27.462,42229,0
2011-11-09,27.005,27.343,26.932,27.096,51446,0
2011-11-10,27.398,27.434,27.078,27.407,58658,0
2011-11-11,27.718,27.718,27.444,27.553,93661,0
2011-11-14,27.553,28.093,27.553,27.928,89306,0
2011-11-15,27.864,28.175,27.773,27.855,62721,0
2011-11-16,27.727,28.221,27.727,27.983,51684,0
2011-11-17,28.056,28.477,28.02,28.129,67679,0
2011-11-18,28.431,28.431,28.111,28.294,73405,0
2011-11-21,28.138,28.221,27.718,28.166,49917,0
2011-11-22,28.175,28.568,28.084,28.44,47573,0
2011-11-23,28.239,28.266,27.956,28.02,49658,0
2011-11-25,28.129,28.202,27.956,28.038,23085,0
2011-11-28,28.678,28.751,28.376,28.467,81815,0
2011-11-29,28.477,28.989,28.413,28.97,37515,0
2011-11-30,29.427,29.5,28.888,29.126,160687,0
2011-12-01,29.107,30.113,29.016,29.921,114077,0
2011-12-02,28.266,29.254,28.084,29.089,159249,0
2011-12-05,29.391,29.391,29.126,29.181,48582,0
2011-12-06,29.162,29.272,28.906,29.107,51322,0
2011-12-07,29.117,29.272,28.952,29.181,44991,0
2011-12-08,29.034,29.235,28.842,28.934,44727,0
2011-12-09,29.062,29.345,28.979,29.235,42870,0
2011-12-12,29.126,29.437,28.979,29.372,48370,0
2011-12-13,29.437,29.656,29.263,29.327,66684,0
2011-12-14,29.025,29.345,28.888,29.089,84740,0
2011-12-15,29.181,29.29,29.025,29.135,130716,0
2011-12-16,29.309,29.665,29.226,29.665,87464,0
2011-12-19,29.848,29.985,29.656,29.82,66183,0
2011-12-20,30.168,30.277,29.903,30.104,95798,0
2011-12-21,30.159,30.698,30.04,30.643,63464,0
2011-12-22,30.78,30.981,30.561,30.762,45857,0
2011-12-23,30.625,31.036,30.625,31.018,40108,0
2011-12-27,30.908,31.301,30.908,31.146,54743,0
2011-12-28,31.119,31.347,30.963,31.292,28732,0
2011-12-29,31.448,31.658,31.301,31.484,46918,0
2011-12-30,31.548,31.936,31.492,31.775,80216,0
2012-01-03,32.051,32.49,31.795,31.85,106703,0
2012-01-04,31.886,32.206,31.749,31.905,127271,0
2012-01-05,32.106,32.17,31.768,31.832,146078,0
2012-01-06,31.923,31.987,30.652,31.694,152425,0
2012-01-09,31.685,31.859,31.073,31.292,116915,0
2012-01-10,31.311,31.484,31,31.375,143652,0
2012-01-11,31.338,31.429,30.927,31.119,136850,0
2012-01-12,31.137,31.247,30.881,31.173,94979,0
2012-01-13,31.146,31.457,30.817,31.457,111324,0
2012-01-17,31.566,31.914,31.292,31.411,81771,0
2012-01-18,31.448,31.64,31.329,31.521,68497,0
2012-01-19,31.603,31.759,31.283,31.393,54493,0
2012-01-20,31.265,31.356,31.091,31.301,47992,0
2012-01-23,31.411,31.795,31.311,31.722,43502,0
2012-01-24,31.649,31.685,31.365,31.466,57830,0
2012-01-25,31.649,31.786,31.338,31.749,40757,0
2012-01-26,31.804,31.813,31.521,31.74,54559,0
2012-01-27,31.557,31.63,31.493,31.512,37875,0
2012-01-30,31.53,31.704,31.484,31.512,40548,0
2012-01-31,31.492,31.577,30.63,30.886,162875,0
2012-02-01,30.981,30.981,29.82,29.875,232950,0
2012-02-02,30.031,30.277,29.875,30.177,203018,0
2012-02-03,29.994,30.168,29.592,29.802,100884,0
2012-02-06,29.802,29.912,29.61,29.711,50524,0
2012-02-07,29.775,29.848,29.555,29.784,69668,0
2012-02-08,29.875,29.957,29.391,29.5,102439,0
2012-02-09,29.574,29.674,29.455,29.564,81340,0
2012-02-10,29.546,29.711,29.354,29.619,40353,0
2012-02-13,29.811,29.921,29.756,29.82,49244,0
2012-02-14,29.756,30.067,29.756,29.848,44663,0
2012-02-15,29.766,29.976,29.738,29.83,60330,0
2012-02-16,29.793,30.049,29.72,29.802,93238,0
2012-02-17,29.857,29.957,29.756,29.93,79996,0
2012-02-21,29.894,30.259,29.711,30.223,161016,0
2012-02-22,30.168,30.378,29.83,30.305,88272,0
2012-02-23,30.232,30.433,30.049,30.241,83419,0
2012-02-24,30.241,30.433,30.031,30.241,95189,0
2012-02-27,30.168,30.277,30.058,30.204,42673,0
2012-02-28,30.149,30.213,29.985,30.085,88349,0
2012-02-29,30.579,31.256,30.442,30.872,249425,0
2012-03-01,30.972,31.119,30.671,31.082,63857,0
2012-03-02,31.082,31.137,30.789,30.826,69553,0
2012-03-05,30.652,30.991,30.652,30.881,64232,0
2012-03-06,30.725,30.908,30.122,30.342,68586,0
2012-03-07,30.451,30.607,30.323,30.543,24507,0
2012-03-08,30.524,30.616,30.277,30.287,80457,0
2012-03-09,30.332,30.497,30.287,30.314,42543,0
2012-03-12,30.268,30.369,29.839,29.976,84866,0
2012-03-13,30.067,30.177,29.802,30.076,38206,0
2012-03-14,30.058,30.058,29.336,29.4,70583,0
2012-03-15,29.546,29.592,29.309,29.51,58275,0
2012-03-16,29.519,29.683,29.098,29.473,41546,0
2012-03-19,29.455,29.884,29.409,29.72,49405,0
2012-03-20,29.656,29.848,29.446,29.729,68646,0
2012-03-21,29.82,29.83,29.528,29.601,56232,0
2012-03-22,29.564,29.656,29.437,29.473,72454,0
2012-03-23,29.592,29.619,29.309,29.363,51904,0
2012-03-26,29.391,29.61,29.391,29.446,49714,0
2012-03-27,29.418,29.784,29.372,29.564,111417,0
2012-03-28,29.574,29.656,29.263,29.391,62181,0
2012-03-29,29.299,29.327,28.925,29.107,88784,0
2012-03-30,29.239,29.317,29.018,29.105,83634,0
2012-04-02,29.153,29.354,28.888,29.226,46148,0
2012-04-03,29.208,29.528,29.117,29.519,53815,0
2012-04-04,29.391,29.437,29.126,29.418,42245,0
2012-04-05,29.336,29.519,28.833,28.961,174816,0
2012-04-09,28.842,29.007,28.595,28.861,50658,0
2012-04-10,28.87,28.943,28.403,28.422,70117,0
2012-04-11,28.531,28.888,28.449,28.559,61809,0
2012-04-12,28.54,28.989,28.54,28.714,97589,0
2012-04-13,28.65,29.153,28.65,28.769,111218,0
2012-04-16,28.769,28.943,28.522,28.751,122102,0
2012-04-17,28.925,29.244,28.806,29.162,163214,0
2012-04-18,29.034,29.19,28.906,29.007,56509,0
2012-04-19,28.87,29.592,28.833,29.464,92398,0
2012-04-20,29.555,29.638,29.254,29.309,47837,0
2012-04-23,29.162,29.281,29.007,29.226,42876,0
2012-04-24,29.144,29.345,29.144,29.19,40622,0
2012-04-25,29.336,29.619,29.254,29.427,63614,0
2012-04-26,29.363,29.894,29.363,29.848,61468,0
2012-04-27,29.82,29.857,29.446,29.574,125069,0
2012-04-30,29.625,29.857,29.597,29.727,81805,0
2012-05-01,29.711,29.967,29.619,29.839,74879,0
2012-05-02,29.711,29.875,29.482,29.482,64072,0
2012-05-03,29.254,29.446,28.659,28.705,66865,0
2012-05-04,28.714,28.723,28.34,28.623,53206,0
2012-05-07,28.632,28.632,28.239,28.449,49408,0
2012-05-08,28.358,28.495,28.129,28.413,57029,0
2012-05-09,28.257,28.34,27.965,28.12,52921,0
2012-05-10,28.211,28.522,28.211,28.394,49770,0
2012-05-11,28.275,28.467,28.093,28.275,65289,0
2012-05-14,28.257,28.486,28.157,28.413,61747,0
2012-05-15,28.431,28.723,28.294,28.44,61621,0
2012-05-16,28.568,28.778,28.431,28.577,83985,0
2012-05-17,28.668,28.723,28.23,28.294,104186,0
2012-05-18,28.787,29.427,28.614,28.705,302271,0
2012-05-21,28.797,29.482,28.797,29.473,156869,0
2012-05-22,29.382,29.683,29.336,29.5,131743,0
2012-05-23,29.464,29.519,29.016,29.4,80510,0
2012-05-24,29.446,29.455,28.815,28.925,103584,0
2012-05-25,29.007,29.089,28.797,28.989,139239,0
2012-05-29,29.144,29.372,28.97,29.126,118283,0
2012-05-30,28.979,29.117,28.522,28.668,116392,0
2012-05-31,28.602,28.704,28.165,28.509,230802,0
2012-06-01,28.175,28.303,27.508,27.608,250537,0
2012-06-04,27.553,27.727,27.041,27.069,176455,0
2012-06-05,26.996,27.416,26.996,27.243,66488,0
2012-06-06,27.407,28.093,27.407,27.946,118065,0
2012-06-07,28.221,28.44,27.791,27.837,69414,0
2012-06-08,27.946,28.038,27.581,27.617,59816,0
2012-06-11,27.901,28.696,27.69,28.202,304570,0
2012-06-12,28.367,28.367,27.608,27.645,175889,0
2012-06-13,27.654,27.901,27.462,27.526,179047,0
2012-06-14,27.663,27.7,27.178,27.416,117638,0
2012-06-15,27.306,27.617,27.115,27.535,94813,0
2012-06-18,27.599,27.599,26.996,27.361,76004,0
2012-06-19,27.471,28.34,27.471,28.157,85872,0
2012-06-20,28.111,28.55,28.111,28.413,93217,0
2012-06-21,28.513,28.513,28.084,28.211,84049,0
2012-06-22,28.211,28.44,27.946,27.992,41273,0
2012-06-25,27.946,28.084,27.243,27.297,111127,0
2012-06-26,27.343,28.102,27.178,27.626,93505,0
2012-06-27,27.855,28.632,27.791,28.614,102369,0
2012-06-28,28.623,28.851,28.55,28.797,43591,0
2012-06-29,29.248,29.437,29.04,29.229,54454,0
2012-07-02,29.171,29.455,28.97,29.336,58496,0
2012-07-03,29.234,29.337,28.341,28.723,83143,0
2012-07-05,28.97,29.071,28.687,28.696,257515,0
2012-07-06,28.385,28.714,28.111,28.595,146724,0
2012-07-09,28.586,28.732,28.34,28.403,162963,0
2012-07-10,28.513,28.614,28.349,28.376,76646,0
2012-07-11,28.605,28.678,28.367,28.65,100565,0
2012-07-12,28.44,28.769,28.367,28.696,48245,0
2012-07-13,28.927,28.927,28.639,28.909,186147,0
2012-07-16,28.943,29.309,28.778,29.226,184427,0
2012-07-17,29.476,29.476,29.169,29.355,88354,0
2012-07-18,29.346,32.508,29.067,29.123,118088,0
2012-07-19,29.181,29.464,28.97,29.025,116814,0
2012-07-20,29.025,29.135,28.806,28.824,77741,0
2012-07-23,28.586,29.007,28.385,28.925,149646,0
2012-07-24,29.048,29.048,28.555,28.685,91549,0
2012-07-25,28.687,28.879,28.202,28.285,238626,0
2012-07-26,28.54,28.586,28.138,28.44,70613,0
2012-07-27,28.509,28.862,28.304,28.639,73802,0
2012-07-30,28.623,28.998,28.157,28.266,153854,0
2012-07-31,28.548,29.315,28.548,29.21,250576,0
2012-08-01,29.263,29.482,29.007,29.071,184745,0
2012-08-02,28.89,29.067,28.741,28.955,233979,0
2012-08-03,29.309,29.458,28.918,29.16,114035,0
2012-08-06,29.113,29.216,28.881,28.955,85766,0
2012-08-07,29.151,29.16,28.983,29.067,69952,0
2012-08-08,28.974,29.151,28.955,29.067,39598,0
2012-08-09,29.067,29.206,28.909,29.113,72351,0
2012-08-10,29.095,29.206,28.983,29.113,26168,0
2012-08-13,29.03,29.132,28.834,28.881,77498,0
2012-08-14,28.965,29.309,28.89,29.178,91163,0
2012-08-15,29.095,29.458,29.085,29.458,200669,0
2012-08-16,29.55,29.569,29.365,29.532,37116,0
2012-08-17,29.495,29.597,29.095,29.29,123826,0
2012-08-20,29.299,29.504,29.262,29.43,112825,0
2012-08-21,29.365,29.513,29.206,29.225,71378,0
2012-08-22,29.151,29.225,28.937,29.16,101450,0
2012-08-23,29.123,29.123,28.853,28.955,69985,0
2012-08-24,28.918,28.918,28.695,28.76,57029,0
2012-08-27,28.741,28.788,28.62,28.658,48401,0
2012-08-28,28.602,28.844,28.602,28.834,95967,0
2012-08-29,28.834,29.067,28.834,29.002,67888,0
2012-08-30,28.974,29.039,28.834,28.946,22972,0
2012-08-31,29.068,29.068,28.926,28.955,45222,0
2012-09-04,29.16,29.355,28.881,29.206,188267,0
2012-09-05,29.16,29.523,29.16,29.346,59177,0
2012-09-06,29.011,29.011,28.09,28.397,265573,0
2012-09-07,28.648,28.844,28.341,28.62,259392,0
2012-09-10,28.695,28.695,28.397,28.416,176798,0
2012-09-11,28.379,28.555,28.36,28.36,108279,0
2012-09-12,28.444,28.611,28.369,28.546,255766,0
2012-09-13,28.332,28.555,28.304,28.462,106228,0
2012-09-14,28.462,28.676,28.397,28.611,102208,0
2012-09-17,28.602,28.658,28.462,28.611,86547,0
2012-09-18,28.658,28.76,28.555,28.676,212870,0
2012-09-19,28.713,28.779,28.527,28.62,47408,0
2012-09-20,28.509,28.602,28.434,28.527,63851,0
2012-09-21,28.648,29.151,28.611,29.058,88778,0
2012-09-24,29.02,29.206,28.955,29.104,127013,0
2012-09-25,29.048,29.169,28.844,28.881,76362,0
2012-09-26,28.983,29.078,28.642,28.69,164815,0
2012-09-27,28.851,29.466,28.832,29.333,245582,0
2012-09-28,29.326,29.5,29.134,29.452,70391,0
2012-10-01,29.662,29.82,29.532,29.718,76017,0
2012-10-02,29.939,29.939,29.665,29.74,94792,0
2012-10-03,29.854,29.92,29.542,29.807,68809,0
2012-10-04,29.901,29.996,29.74,29.892,44676,0
2012-10-05,30.071,30.257,30.053,30.127,74489,0
2012-10-08,30.127,30.35,29.941,30.118,66728,0
2012-10-09,30.211,30.369,29.95,30.127,40797,0
2012-10-10,29.978,30.229,29.774,29.941,55674,0
2012-10-11,30.062,30.062,29.458,29.616,66967,0
2012-10-12,29.644,29.671,29.253,29.327,77054,0
2012-10-15,29.299,29.662,29.234,29.662,77391,0
2012-10-16,29.644,29.95,29.56,29.848,56104,0
2012-10-17,29.811,30.118,29.802,30.09,29483,0
2012-10-18,30.09,30.22,29.848,29.969,48229,0
2012-10-19,29.95,30.034,29.606,29.671,52113,0
2012-10-22,29.764,30.127,29.578,29.792,54166,0
2012-10-23,29.684,29.684,29.362,29.617,56467,0
2012-10-24,29.69,29.69,29.234,29.299,84378,0
2012-10-25,29.318,29.42,28.955,29.132,115053,0
2012-10-26,29.059,29.315,28.945,29.125,53132,0
2012-10-31,29.066,29.567,28.844,29.172,82524,0
2012-11-01,28.862,29.42,28.862,29.411,120564,0
2012-11-02,29.409,29.485,29.012,29.172,73292,0
2012-11-05,29.447,29.475,28.5,28.747,162016,0
2012-11-06,28.851,29.097,28.747,29.04,70087,0
2012-11-07,28.841,28.955,28.472,28.69,95710,0
2012-11-08,28.576,28.68,28.008,28.169,146049,0
2012-11-09,28.008,28.33,27.914,28.188,90292,0
2012-11-12,28.065,28.292,27.639,27.696,87630,0
2012-11-13,27.63,28.112,27.507,27.866,79097,0
2012-11-14,27.8,28.491,27.298,27.412,98463,0
2012-11-15,27.63,27.639,26.333,27.024,199338,0
2012-11-16,26.939,27.137,26.702,27.071,251123,0
2012-11-19,27.421,27.876,27.374,27.516,128317,0
2012-11-20,27.62,27.885,27.374,27.601,126122,0
2012-11-21,27.743,27.942,27.478,27.753,59230,0
2012-11-23,27.459,28.993,27.412,28.898,195960,0
2012-11-26,28.69,28.879,28.254,28.425,100567,0
2012-11-27,28.235,28.453,28.056,28.415,108120,0
2012-11-28,28.273,28.33,27.923,28.056,122795,0
2012-11-29,28.131,28.358,27.809,27.895,109316,0
2012-11-30,27.967,28.15,27.765,27.919,218772,0
2012-12-03,28.245,28.245,27.715,27.781,81171,0
2012-12-04,27.9,27.948,27.36,27.543,122332,0
2012-12-05,27.544,27.819,27.544,27.686,123082,0
2012-12-06,27.611,27.762,27.213,27.213,77340,0
2012-12-07,27.365,27.488,27.213,27.317,70204,0
2012-12-10,27.44,27.469,26.976,27.033,121555,0
2012-12-11,27.024,27.1,26.711,26.958,130192,0
2012-12-12,27.024,27.033,26.806,26.948,161881,0
2012-12-13,27.052,27.062,26.617,26.882,159393,0
2012-12-14,26.787,27.204,26.645,26.986,111248,0
2012-12-17,26.995,27.09,26.835,26.976,157836,0
2012-12-18,27.014,27.592,26.976,27.346,117892,0
2012-12-19,27.412,27.705,27.223,27.544,125262,0
2012-12-20,27.611,27.819,27.497,27.724,190346,0
2012-12-21,27.554,27.895,27.374,27.554,127334,0
2012-12-24,27.563,27.876,27.45,27.696,52906,0
2012-12-26,27.762,27.914,27.118,27.128,179982,0
2012-12-27,27.251,27.402,26.693,26.958,89608,0
2012-12-28,26.948,27.421,26.768,27.024,129608,0
2012-12-31,27.069,27.344,26.971,27.344,160933,0
2013-01-02,27.753,28.463,27.753,28.453,258249,0
2013-01-03,28.482,28.775,28.349,28.605,108735,0
2013-01-04,28.775,28.86,28.548,28.576,113485,0
2013-01-07,28.699,29.172,28.491,28.69,387085,0
2013-01-08,28.737,29.125,28.529,28.642,232266,0
2013-01-09,28.825,28.825,28.642,28.787,130060,0
2013-01-10,28.883,29.134,28.777,28.999,159922,0
2013-01-11,29.03,29.087,28.633,28.728,89643,0
2013-01-14,28.832,28.936,28.671,28.69,114075,0
2013-01-15,28.699,28.87,28.538,28.586,229301,0
2013-01-16,28.652,28.652,28.434,28.482,91421,0
2013-01-17,28.557,29.002,28.5,28.803,149250,0
2013-01-18,28.931,29.095,28.738,28.931,165472,0
2013-01-22,28.86,29.333,28.813,29.201,107127,0
2013-01-23,29.278,29.374,28.979,28.989,95717,0
2013-01-24,29.135,29.22,28.68,28.709,133891,0
2013-01-25,28.777,29.105,28.565,28.989,164404,0
2013-01-28,28.787,28.844,28.468,28.767,229599,0
2013-01-29,28.854,28.854,28.555,28.565,244548,0
2013-01-30,28.652,28.7,28.44,28.594,135583,0
2013-01-31,28.719,29.102,28.591,28.857,239817,0
2013-02-01,28.864,29.008,28.661,28.738,154983,0
2013-02-04,28.729,28.96,28.661,28.854,115265,0
2013-02-05,29.182,29.191,28.931,29.037,172057,0
2013-02-06,29.008,29.211,28.844,29.008,235953,0
2013-02-07,29.056,29.297,28.806,28.854,175737,0
2013-02-08,28.912,29.143,28.815,28.873,97979,0
2013-02-11,28.844,29.162,28.844,29.066,134343,0
2013-02-12,29.066,29.153,28.97,28.999,143113,0
2013-02-13,29.076,29.095,28.738,28.748,154732,0
2013-02-14,28.69,29.114,28.295,28.343,233622,0
2013-02-15,28.276,28.343,27.428,27.611,236266,0
2013-02-19,27.669,28.15,27.64,28.044,125666,0
2013-02-20,27.958,28.257,27.813,27.842,102609,0
2013-02-21,27.861,27.861,27.37,27.572,117463,0
2013-02-22,27.563,27.842,27.408,27.62,107244,0
2013-02-25,27.659,27.938,27.37,27.399,129768,0
2013-02-26,25.944,26.56,25.751,26.551,8099227,0
2013-02-27,26.406,26.618,26.281,26.377,1622397,0
2013-02-28,26.382,26.539,26.342,26.342,736855,0
2013-03-01,26.368,26.686,26.213,26.599,527478,0
2013-03-04,26.599,26.782,26.425,26.705,489300,0
2013-03-05,26.695,26.83,26.589,26.753,477847,0
2013-03-06,26.686,26.83,26.358,26.83,563447,0
2013-03-07,26.859,27.274,26.637,27.274,459929,0
2013-03-08,27.322,27.726,27.187,27.601,451669,0
2013-03-11,27.649,27.938,27.466,27.938,371370,0
2013-03-12,27.958,28.141,27.746,27.852,465398,0
2013-03-13,27.784,27.91,27.457,27.495,315442,0
2013-03-14,27.486,27.659,27.341,27.611,259808,0
2013-03-15,27.563,27.871,27.563,27.804,303054,0
2013-03-18,27.688,27.871,27.563,27.707,178459,0
2013-03-19,27.678,27.736,27.514,27.601,150047,0
2013-03-20,27.746,27.987,27.322,27.929,197954,0
2013-03-21,27.707,28.112,27.707,28.044,323307,0
2013-03-22,28.141,28.719,27.967,28.468,412504,0
2013-03-25,28.44,28.671,28.247,28.353,129381,0
2013-03-26,28.459,28.623,28.353,28.613,165479,0
2013-03-27,28.478,28.787,28.411,28.767,211608,0
2013-03-28,28.729,29.249,28.729,29.124,244158,0
2013-04-01,29.008,29.037,28.767,29.018,173684,0
2013-04-02,29.053,29.2,28.945,29.063,267207,0
2013-04-03,29.085,29.085,28.42,28.603,488301,0
2013-04-04,28.552,28.641,28.444,28.542,222439,0
2013-04-05,28.16,28.575,27.987,28.44,205530,0
2013-04-08,28.43,28.873,28.382,28.864,216345,0
2013-04-09,28.883,28.989,28.729,28.902,180714,0
2013-04-10,28.916,28.974,28.591,28.847,282367,0
2013-04-11,28.825,28.883,28.565,28.825,341784,0
2013-04-12,28.699,28.827,28.591,28.739,212690,0
2013-04-15,28.738,28.738,27.987,28.083,252989,0
2013-04-16,28.334,28.719,28.122,28.603,172916,0
2013-04-17,28.474,28.66,28.189,28.189,247319,0
2013-04-18,28.17,28.594,28.17,28.42,157477,0
2013-04-19,28.533,28.621,28.474,28.533,178818,0
2013-04-22,28.623,28.719,28.497,28.661,80481,0
2013-04-23,28.787,28.893,28.738,28.806,144443,0
2013-04-24,28.835,29.027,28.767,28.902,187024,0
2013-04-25,28.912,29.114,28.7,28.719,184541,0
2013-04-26,28.709,28.866,28.13,28.415,249440,0
2013-04-29,28.584,28.787,28.536,28.767,122013,0
2013-04-30,28.82,28.82,28.5,28.63,164805,0
2013-05-01,28.632,28.632,27.948,28.025,303427,0
2013-05-02,28.13,28.228,27.462,27.491,423104,0
2013-05-03,27.678,28.032,27.55,27.874,430516,0
2013-05-06,28.022,28.385,28.022,28.169,289931,0
2013-05-07,28.297,28.405,28.14,28.258,208714,0
2013-05-08,28.316,29.475,28.316,29.436,260128,0
2013-05-09,29.436,29.78,29.2,29.623,208503,0
2013-05-10,29.75,29.927,29.436,29.858,223182,0
2013-05-13,29.858,29.858,29.662,29.819,352368,0
2013-05-14,29.77,29.898,29.613,29.613,193055,0
2013-05-15,29.623,30.006,29.574,29.691,248881,0
2013-05-16,29.691,29.819,29.456,29.456,238577,0
2013-05-17,29.495,29.711,29.446,29.672,176976,0
2013-05-20,29.721,29.849,29.613,29.76,213957,0
2013-05-21,29.809,31.047,29.809,31.008,296467,0
2013-05-22,30.959,31.086,30.575,30.733,119288,0
2013-05-23,30.497,30.595,30.261,30.566,208187,0
2013-05-24,30.507,30.566,30.114,30.35,160896,0
2013-05-28,30.585,30.595,30.242,30.399,111305,0
2013-05-29,30.232,30.35,29.574,29.809,149175,0
2013-05-30,29.868,29.868,29.033,29.377,163981,0
2013-05-31,29.16,29.46,29.08,29.21,215613,0
2013-06-03,29.24,29.338,28.935,29.22,277863,0
2013-06-04,29.151,29.338,28.925,29.004,127701,0
2013-06-05,28.906,29.132,28.542,28.719,169250,0
2013-06-06,28.68,28.965,28.385,28.827,215682,0
2013-06-07,28.906,29.328,28.788,29.25,88193,0
2013-06-10,29.269,29.466,29.024,29.328,161077,0
2013-06-11,29.092,29.092,28.67,28.788,164711,0
2013-06-12,28.866,29.436,28.866,29.348,167609,0
2013-06-13,29.259,29.456,29.033,29.308,102625,0
2013-06-14,29.21,29.731,28.984,29.564,121936,0
2013-06-17,29.721,29.819,29.299,29.505,120861,0
2013-06-18,29.466,29.613,29.259,29.564,193942,0
2013-06-19,29.564,29.829,29.279,29.436,133820,0
2013-06-20,29.122,29.22,28.297,28.533,217990,0
2013-06-21,28.542,29.004,27.884,28.493,185487,0
2013-06-24,28.189,28.434,27.285,28.179,157666,0
2013-06-25,28.346,28.68,28.159,28.562,89043,0
2013-06-26,28.709,29.102,28.709,29.092,104645,0
2013-06-27,29.171,29.731,29.092,29.593,174902,0
2013-06-28,29.475,29.819,29.338,29.741,182663,0
2013-07-01,29.868,30.359,29.75,30.094,292690,0
2013-07-02,29.95,30.18,29.77,30.05,163872,0
2013-07-03,30.16,30.16,29.56,29.86,86532,0
2013-07-05,29.957,30.016,29.633,29.78,134181,0
2013-07-08,29.927,30.369,29.691,30.35,222391,0
2013-07-09,30.448,30.693,30.202,30.634,63461,0
2013-07-10,30.674,31.086,30.497,31.047,117494,0
2013-07-11,31.41,32,31.155,31.892,186727,0
2013-07-12,31.921,31.921,31.469,31.754,159383,0
2013-07-15,31.725,32.265,31.685,32.088,125089,0
2013-07-16,31.95,31.95,31.53,31.73,117672,0
2013-07-17,31.88,31.88,31.46,31.49,76364,0
2013-07-18,31.479,31.744,30.939,30.978,90635,0
2013-07-19,30.89,31.25,30.89,31.18,101355,0
2013-07-22,31.214,31.509,30.968,31.42,92789,0
2013-07-23,31.518,31.587,31.322,31.42,97659,0
2013-07-24,31.45,31.577,31.184,31.4,112797,0
2013-07-25,31.41,31.744,31.381,31.617,110765,0
2013-07-26,31.69,32.05,31.53,31.92,141727,0
2013-07-29,31.823,32.019,31.587,31.98,145367,0
2013-07-30,32.12,32.12,31.24,31.76,325981,0
2013-07-31,31.548,31.921,30.723,30.949,255914,0
2013-08-01,30.94,31.17,30.25,30.43,206267,0
2013-08-02,30.42,30.58,29.87,29.97,144303,0
2013-08-05,30,30.4,29.77,29.91,135743,0
2013-08-06,29.86,30.43,29.69,30.29,93306,0
2013-08-07,30.3,30.3,29.39,29.96,257472,0
2013-08-08,30.11,30.11,29.6,29.7,152491,0
2013-08-09,29.6,29.91,29.6,29.68,116199,0
2013-08-12,29.71,29.72,29.41,29.57,96656,0
2013-08-13,29.54,29.62,29.29,29.44,138683,0
2013-08-14,29.35,29.37,29.08,29.24,69776,0
2013-08-15,28.97,29.56,28.97,29.36,214201,0
2013-08-16,29.25,29.67,29.2,29.46,152317,0
2013-08-19,29.59,29.59,29.17,29.21,90317,0
2013-08-20,29.19,29.93,29.16,29.74,121779,0
2013-08-21,29.76,30.14,29.76,29.83,100490,0
2013-08-22,29.99,30.49,29.84,30.28,73999,0
2013-08-23,30.29,30.82,30.29,30.8,151179,0
2013-08-26,30.7,30.81,30.26,30.42,114952,0
2013-08-27,30.25,30.44,30.05,30.15,170086,0
2013-08-28,30.08,30.59,30.03,30.43,68652,0
2013-08-29,30.46,30.65,30.42,30.61,89568,0
2013-08-30,30.79,30.91,29.94,29.99,96922,0
2013-09-03,30.25,30.35,29.64,29.98,134923,0
2013-09-04,30.02,30.12,29.67,29.81,80791,0
2013-09-05,29.74,30.02,29.67,29.71,72123,0
2013-09-06,29.8,29.97,29.75,29.8,71338,0
2013-09-09,29.85,30.05,29.78,29.89,105839,0
2013-09-10,28.53,28.69,28.17,28.2,7262879,0
2013-09-11,28.3,28.56,28.2,28.52,1011272,0
2013-09-12,28.46,28.74,28.32,28.58,846980,0
2013-09-13,28.45,28.59,28.28,28.31,645585,0
2013-09-16,28.49,28.57,28.26,28.45,515506,0
2013-09-17,28.45,28.49,28.25,28.41,389188,0
2013-09-18,28.45,28.8,28.42,28.76,628150,0
2013-09-19,28.75,29.11,28.75,29.05,1272215,0
2013-09-20,29.05,29.05,28.48,28.64,322387,0
2013-09-23,28.54,28.62,28.11,28.27,359449,0
2013-09-24,28.22,28.73,28.15,28.47,305142,0
2013-09-25,28.41,28.6,28.26,28.44,205428,0
2013-09-26,28.54,28.8,28.43,28.71,290070,0
2013-09-27,28.67,28.75,28.53,28.69,169086,0
2013-09-30,28.54,28.87,28.42,28.78,271351,0
2013-10-01,28.86,29.01,28.74,28.96,263180,0
2013-10-02,28.75,28.93,28.62,28.76,144613,0
2013-10-03,28.68,28.77,28.54,28.55,152609,0
2013-10-04,28.56,28.63,28.36,28.41,213149,0
2013-10-07,28.33,28.51,28.23,28.44,204306,0
2013-10-08,28.56,28.56,28.21,28.21,195324,0
2013-10-09,28.19,28.3,28.02,28.12,173574,0
2013-10-10,28.29,28.43,28.02,28.29,156520,0
2013-10-11,28.25,28.68,28.14,28.66,160340,0
2013-10-14,28.46,28.63,28.26,28.53,155216,0
2013-10-15,28.36,28.54,28.2,28.21,132160,0
2013-10-16,28.29,28.56,28.26,28.42,147460,0
2013-10-17,28.3,29.05,28.3,28.98,218607,0
2013-10-18,28.99,29.3,28.94,29.26,331371,0
2013-10-21,29.19,29.4,29.1,29.35,209975,0
2013-10-22,29.33,29.76,29.33,29.62,319813,0
2013-10-23,29.47,29.59,29.17,29.35,222588,0
2013-10-24,29.36,29.6,29.27,29.51,103898,0
2013-10-25,29.6,29.66,29.36,29.61,156794,0
2013-10-28,29.6,29.75,29.09,29.23,161965,0
2013-10-29,29.25,29.5,29.16,29.26,124188,0
2013-10-30,29.31,29.72,29.3,29.53,199022,0
2013-10-31,29.42,29.42,28.47,28.52,271000,0
2013-11-01,28.67,28.84,28.38,28.8,328740,0
2013-11-04,28.81,29.12,28.71,29.02,129808,0
2013-11-05,28.3,28.61,28.19,28.2,370949,0
2013-11-06,28.28,28.36,28.05,28.19,267737,0
2013-11-07,28.31,28.37,27.61,27.64,235618,0
2013-11-08,27.55,27.87,27.05,27.82,388661,0
2013-11-11,27.89,28.01,27.5,27.72,192957,0
2013-11-12,27.77,27.85,27.58,27.76,140262,0
2013-11-13,27.69,27.78,27.55,27.75,129752,0
2013-11-14,27.73,28.22,27.73,28.05,201550,0
2013-11-15,28.04,28.39,27.96,28.33,159034,0
2013-11-18,28.31,28.37,27.79,27.86,148790,0
2013-11-19,27.84,27.88,27.45,27.51,168637,0
2013-11-20,27.59,27.85,27.48,27.67,118446,0
2013-11-21,27.66,28.22,27.66,27.93,163559,0
2013-11-22,28.01,28.67,27.98,28.49,350058,0
2013-11-25,28.48,28.72,28.3,28.4,144819,0
2013-11-26,28.36,28.51,28.17,28.18,146031,0
2013-11-27,28.34,28.8,28.19,28.68,247205,0
2013-11-29,28.79,28.88,28.52,28.56,68746,0
2013-12-02,28.53,28.64,28.19,28.21,132827,0
2013-12-03,28.19,28.61,27.98,28.56,282703,0
2013-12-04,28.46,28.59,28.17,28.3,277609,0
2013-12-05,28.32,28.47,28.1,28.27,174032,0
2013-12-06,28.39,28.39,27.98,28.25,118995,0
2013-12-09,28.32,28.44,27.83,28,269950,0
2013-12-10,27.94,28.26,27.78,27.82,213951,0
2013-12-11,27.9,27.93,27.62,27.64,205730,0
2013-12-12,27.58,27.84,27.28,27.74,152609,0
2013-12-13,27.76,28.06,27.63,27.96,212055,0
2013-12-16,28,28.24,27.99,28.02,157610,0
2013-12-17,27.75,27.97,27.4,27.51,256934,0
2013-12-18,27.43,27.53,27.09,27.43,278723,0
2013-12-19,27.3,27.37,27.02,27.17,200666,0
2013-12-20,27.13,27.79,27.13,27.72,285502,0
2013-12-23,27.68,28.25,27.68,28.01,239438,0
2013-12-24,27.9,28.35,27.9,28.2,146039,0
2013-12-26,28.4,28.8,28.31,28.5,208308,0
2013-12-27,28.57,28.88,28.33,28.84,203642,0
2013-12-30,28.76,29,28.68,28.86,210178,0
2013-12-31,28.85,29.13,28.67,28.68,236124,0
2014-01-02,28.6,28.86,28.01,28.04,138820,0
2014-01-03,28.1,28.22,27.9,28.09,85232,0
2014-01-06,28.07,28.12,27.75,27.84,126497,0
2014-01-07,27.88,28.03,27.69,27.95,111763,0
2014-01-08,27.86,27.86,27.57,27.65,166341,0
2014-01-09,27.65,27.8,27.56,27.73,109110,0
2014-01-10,27.82,27.82,27.39,27.6,236591,0
2014-01-13,27.45,27.76,27.4,27.5,175508,0
2014-01-14,27.49,28.04,27.45,27.91,365053,0
2014-01-15,27.91,28.08,27.72,27.97,188302,0
2014-01-16,27.84,28.14,27.75,28.13,183248,0
2014-01-17,28.03,28.14,27.94,28,251854,0
2014-01-21,28.16,28.21,27.95,28.05,265409,0
2014-01-22,28.14,28.24,28.04,28.15,132926,0
2014-01-23,28.15,28.37,28.09,28.26,147289,0
2014-01-24,28.11,28.33,27.91,28.07,187134,0
2014-01-27,28.04,28.05,27.34,27.46,226075,0
2014-01-28,27.43,27.85,27.43,27.67,198650,0
2014-01-29,27.52,27.81,27.4,27.61,110254,0
2014-01-30,27.81,28.24,27.76,27.97,185095,0
2014-01-31,27.69,28.32,27.61,28.24,178791,0
2014-02-03,28.21,28.38,27.59,27.98,256440,0
2014-02-04,28.02,28.13,27.57,27.61,183972,0
2014-02-05,27.17,27.68,26.91,27.61,152038,0
2014-02-06,27.62,28.3,27.55,28.11,164365,0
2014-02-07,28.06,28.3,27.82,28.08,176454,0
2014-02-10,27.9,28.23,27.85,28.01,201659,0
2014-02-11,27.84,28.1,27.73,28,262099,0
2014-02-12,27.91,28,27.1,27.11,283726,0
2014-02-13,27.07,27.76,27.04,27.54,297323,0
2014-02-14,27.59,27.71,27.34,27.64,267686,0
2014-02-18,27.53,27.66,27.14,27.23,251110,0
2014-02-19,26.96,27.21,26.31,26.31,483270,0
2014-02-20,26.41,26.88,26.3,26.57,334984,0
2014-02-21,26.69,26.91,26.17,26.91,292107,0
2014-02-24,26.9,26.9,26.33,26.42,566896,0
2014-02-25,26.38,26.53,26.21,26.45,919064,0
2014-02-26,26.5,26.98,26.4,26.89,427812,0
2014-02-27,26.91,27.09,26.8,26.81,155320,0
2014-02-28,26.9,26.92,26.66,26.75,254666,0
2014-03-03,26.56,26.95,26.47,26.9,171533,0
2014-03-04,26.9,27.42,26.75,27.32,383937,0
2014-03-05,27.36,27.64,27.25,27.47,251577,0
2014-03-06,27.45,27.6,27.29,27.35,170319,0
2014-03-07,27.38,27.46,27.28,27.37,160112,0
2014-03-10,27.28,27.4,27.07,27.08,154948,0
2014-03-11,27.12,27.12,26.85,26.92,273114,0
2014-03-12,26.73,27.08,26.7,27.01,170639,0
2014-03-13,27.05,27.31,26.73,26.86,208142,0
2014-03-14,26.86,27.32,26.85,26.95,191708,0
2014-03-17,26.95,27.13,26.76,26.95,141192,0
2014-03-18,27,27.53,27,27.33,119338,0
2014-03-19,27.39,27.39,27.06,27.18,97606,0
2014-03-20,26.66,26.95,26.59,26.87,242348,0
2014-03-21,26.97,27.16,26.83,27.15,231965,0
2014-03-24,27.16,27.28,26.84,27.18,186859,0
2014-03-25,27.29,27.29,26.85,26.88,176476,0
2014-03-26,26.93,27.24,26.8,26.91,168100,0
2014-03-27,26.95,27.01,26.73,26.98,122095,0
2014-03-28,27,27.59,26.9,27.52,171234,0
2014-03-31,27.62,27.88,27.51,27.71,202082,0
2014-04-01,27.78,28.07,27.7,28.05,199461,0
2014-04-02,28.07,28.16,27.87,27.87,137142,0
2014-04-03,28,28.49,27.93,28.17,228043,0
2014-04-04,28.22,28.81,28.21,28.37,283410,0
2014-04-07,28.37,28.59,28.31,28.36,180295,0
2014-04-08,28.4,28.59,28.17,28.19,131913,0
2014-04-09,28.28,28.42,27.92,28.03,131353,0
2014-04-10,28.09,28.28,27.82,27.9,81838,0
2014-04-11,27.77,28.39,27.76,28.2,108954,0
2014-04-14,28.08,28.64,28.08,28.46,128567,0
2014-04-15,28.46,28.48,28.19,28.4,129797,0
2014-04-16,28.5,28.89,28.4,28.84,299221,0
2014-04-17,28.81,28.94,28.59,28.74,333080,0
2014-04-21,28.71,28.85,28.56,28.72,122064,0
2014-04-22,28.78,28.81,28.56,28.64,145240,0
2014-04-23,28.7,28.77,28.51,28.51,193885,0
2014-04-24,28.64,28.81,28.28,28.8,366774,0
2014-04-25,28.69,28.84,28.38,28.45,118402,0
2014-04-28,28.52,29.17,28.52,29.13,359570,0
2014-04-29,29.16,29.62,29.16,29.54,304350,0
2014-04-30,29.47,29.74,29.2,29.38,143588,0
2014-05-01,29.26,29.59,29.17,29.36,136006,0
2014-05-02,29.37,29.49,29.28,29.41,97103,0
2014-05-05,29.38,30.23,29.31,30.19,471623,0
2014-05-06,29.64,29.64,29.22,29.44,147469,0
2014-05-07,29.42,29.93,29.3,29.74,98282,0
2014-05-08,29.74,29.81,29.37,29.49,201177,0
2014-05-09,29.42,29.59,29.27,29.3,159120,0
2014-05-12,29.31,29.58,29.06,29.08,220549,0
2014-05-13,29.04,29.26,29.01,29.21,96400,0
2014-05-14,29.26,29.72,29.23,29.67,116511,0
2014-05-15,29.68,29.93,29.54,29.88,95574,0
2014-05-16,29.78,30.05,29.76,30.03,121916,0
2014-05-19,30.02,30.16,29.84,29.93,116221,0
2014-05-20,29.92,29.96,29.72,29.81,159281,0
2014-05-21,29.82,30.07,29.77,30.02,154302,0
2014-05-22,30.03,30.27,30.03,30.12,127101,0
2014-05-23,30.22,30.36,30.12,30.15,200187,0
2014-05-27,30.34,30.34,29.75,29.8,132557,0
2014-05-28,29.72,29.86,29.34,29.7,330684,0
2014-05-29,29.84,29.91,29.65,29.73,92916,0
2014-05-30,29.63,29.87,29.56,29.83,172804,0
2014-06-02,29.79,30.09,29.63,29.98,161868,0
2014-06-03,29.95,30.14,29.95,30.07,158837,0
2014-06-04,30,30.32,29.9,30.27,272641,0
2014-06-05,30.38,30.4,30.14,30.32,96927,0
2014-06-06,30.3,30.73,30.29,30.69,108865,0
2014-06-09,30.69,30.93,30.41,30.51,101151,0
2014-06-10,30.41,30.73,30.3,30.34,99800,0
2014-06-11,30.3,30.45,30,30.41,148079,0
2014-06-12,30.44,30.49,30.01,30.19,98759,0
2014-06-13,30.17,30.29,29.95,30.2,126949,0
2014-06-16,30.29,30.54,30.17,30.38,127590,0
2014-06-17,30.42,30.62,30.35,30.5,118687,0
2014-06-18,30.55,30.58,30.09,30.37,156827,0
2014-06-19,30.75,34.9,30.65,33.91,1147598,0
2014-06-20,33.88,34,33.61,33.7,419999,0
2014-06-23,33.67,33.81,33.26,33.65,275906,0
2014-06-24,33.73,34.73,33.51,34.63,212573,0
2014-06-25,34.58,34.71,34.42,34.62,652772,0
2014-06-26,34.66,34.74,34.48,34.63,125585,0
2014-06-27,34.53,35.06,34.53,34.98,163533,0
2014-06-30,34.95,35.35,34.91,35.25,280447,0
2014-07-01,35.42,35.42,35.16,35.27,159260,0
2014-07-02,35.1,35.29,34.32,34.98,337300,0
2014-07-03,34.75,35.05,34.68,34.87,104015,0
2014-07-07,34.87,34.87,34.17,34.39,201165,0
2014-07-08,34.26,34.54,33.97,34.06,269605,0
2014-07-09,34.07,34.46,33.86,34.28,186911,0
2014-07-10,34.04,34.61,34,34.38,139302,0
2014-07-11,34.32,34.58,34.19,34.35,77389,0
2014-07-14,34.5,34.62,34.27,34.45,128603,0
2014-07-15,34.37,34.84,34.24,34.84,179041,0
2014-07-16,34.65,35.2,34.65,35.19,121630,0
2014-07-17,35.04,35.34,34.94,35.31,230132,0
2014-07-18,35.29,35.76,35.29,35.73,186258,0
2014-07-21,35.67,35.67,35.2,35.23,245142,0
2014-07-22,35.27,35.51,34.93,34.97,106902,0
2014-07-23,34.91,35.14,34.91,34.97,133633,0
2014-07-24,34.98,35.27,34.94,35.07,140306,0
2014-07-25,35.08,35.18,34.84,34.96,89084,0
2014-07-28,34.9,34.97,34.74,34.85,52466,0
2014-07-29,34.83,35.09,34.58,34.71,96418,0
2014-07-30,34.78,34.97,34.23,34.42,90718,0
2014-07-31,34.27,34.53,33.62,33.91,205987,0
2014-08-01,33.95,34,33.19,33.58,179852,0
2014-08-04,33.54,33.81,33.35,33.81,191517,0
2014-08-05,33.38,33.38,32.36,32.38,155286,0
2014-08-06,32.38,32.43,31.86,32.3,243620,0
2014-08-07,32.45,32.72,32.09,32.27,127599,0
2014-08-08,32.27,32.84,32.17,32.73,118420,0
2014-08-11,33.47,34.42,33.45,33.93,436615,0
2014-08-12,33.76,33.94,33.46,33.94,289550,0
2014-08-13,33.89,34.16,33.65,34.03,157862,0
2014-08-14,34.14,34.49,34.05,34.35,138388,0
2014-08-15,34.37,35.14,34.37,35.05,133827,0
2014-08-18,35.03,35.39,34.97,35.37,162674,0
2014-08-19,35.5,35.5,35.24,35.42,118468,0
2014-08-20,35.26,35.66,35.26,35.48,96846,0
2014-08-21,35.56,35.75,35.34,35.7,94881,0
2014-08-22,35.67,35.82,35.26,35.76,115184,0
2014-08-25,35.87,36.11,35.55,36.05,82033,0
2014-08-26,35.97,36.38,35.97,36.21,108951,0
2014-08-27,36.17,36.47,36.06,36.15,101698,0
2014-08-28,36.16,36.41,36.08,36.26,91895,0
2014-08-29,36.38,36.38,35.81,35.82,248992,0
2014-09-02,35.84,36.29,35.8,36.26,149146,0
2014-09-03,36.39,36.55,36.22,36.49,106118,0
2014-09-04,36.54,36.61,36.3,36.51,141288,0
2014-09-05,36.58,36.68,36.31,36.66,65510,0
2014-09-08,36.67,36.68,35.96,36.07,358983,0
2014-09-09,36.04,36.48,35.66,35.69,377921,0
2014-09-10,35.77,35.83,35.49,35.79,179368,0
2014-09-11,35.74,36.43,35.46,36.41,168460,0
2014-09-12,36.3,36.58,35.85,36.05,328936,0
2014-09-15,35.96,36.03,35.29,35.78,218644,0
2014-09-16,35.79,36.37,35.72,36.07,123298,0
2014-09-17,36.17,37.3,36.17,37.06,210046,0
2014-09-18,37.25,38.5,37.12,38.3,354374,0
2014-09-19,38.32,38.88,38.32,38.82,322405,0
2014-09-22,38.68,38.94,37.89,37.94,185795,0
2014-09-23,37.9,38,37.04,37.13,138988,0
2014-09-24,37.09,37.92,36.67,37.86,148307,0
2014-09-25,37.85,37.85,37.13,37.25,252900,0
2014-09-26,37.24,37.45,36.89,37.1,168200,0
2014-09-29,36.92,37.41,36.88,37.35,259594,0
2014-09-30,37.38,37.38,36.81,37.21,175514,0
2014-10-01,37.25,37.53,36.66,36.78,144657,0
2014-10-02,36.7,36.83,35.87,36.72,217515,0
2014-10-03,36.78,36.8,36.56,36.65,88594,0
2014-10-06,36.63,36.65,36.15,36.41,99257,0
2014-10-07,36.2,36.49,36,36.02,122058,0
2014-10-08,35.87,36.02,34.87,35.88,206517,0
2014-10-09,35.85,35.85,34.73,34.84,230673,0
2014-10-10,34.67,34.88,33.28,34.09,169166,0
2014-10-13,33.99,34.37,32.82,32.99,226500,0
2014-10-14,33.03,33.03,31.6,31.8,284813,0
2014-10-15,31.52,33.15,30.82,32.98,345205,0
2014-10-16,32.67,35.16,32.52,35.04,328035,0
2014-10-17,35.38,35.69,34.36,34.54,451559,0
2014-10-20,34.59,34.97,33.93,34.72,220977,0
2014-10-21,35.05,35.96,34.7,35.7,240950,0
2014-10-22,35.82,36.51,35.5,35.54,236914,0
2014-10-23,35.79,36.19,35.74,35.81,154812,0
2014-10-24,35.72,36.21,35.59,36.15,113605,0
2014-10-27,35.76,36.17,35.68,35.82,149223,0
2014-10-28,35.82,36.34,35.51,36.28,199286,0
2014-10-29,36.39,36.67,35.59,35.99,155418,0
2014-10-30,35.8,36.09,35.4,35.48,84553,0
2014-10-31,35.64,35.75,34.81,35.53,206102,0
2014-11-03,35.46,36.19,35.46,35.93,139692,0
2014-11-04,35.87,36.34,34.67,34.93,228031,0
2014-11-05,34.7,35.01,33.71,34.86,277879,0
2014-11-06,34.93,34.93,34.21,34.22,170905,0
2014-11-07,34.19,35.14,34.19,35.06,262845,0
2014-11-10,35.19,35.45,34.96,35.24,188101,0
2014-11-11,35.36,35.36,34.85,35.36,94104,0
2014-11-12,35.34,36.19,35.05,36.08,125999,0
2014-11-13,36.09,36.3,35.45,35.8,147959,0
2014-11-14,35.99,36.49,35.79,36.17,117672,0
2014-11-17,36.06,36.72,35.73,36.52,160152,0
2014-11-18,36.41,37.44,36.41,37.06,132627,0
2014-11-19,37.04,37.79,37.02,37.71,123507,0
2014-11-20,37.43,38,37.43,37.9,228848,0
2014-11-21,38,38.74,37.53,37.99,253131,0
2014-11-24,38,38,37.21,37.74,138119,0
2014-11-25,37.71,38,37.22,37.35,161793,0
2014-11-26,37.27,38.07,36.89,38,176146,0
2014-11-28,37.36,37.5,36.03,36.4,133313,0
2014-12-01,36.19,36.19,34.3,35.21,447751,0
2014-12-02,35.07,36.07,34.85,35.73,316747,0
2014-12-03,35.85,36.5,35.73,35.91,157170,0
2014-12-04,36.81,39.01,36.57,38.8,457075,0
2014-12-05,38.88,40.86,38.61,40.16,841297,0
2014-12-08,40.28,40.46,38.4,38.51,399956,0
2014-12-09,38.37,39.75,38.05,39.68,179513,0
2014-12-10,39.25,39.25,37.46,37.76,322490,0
2014-12-11,37.5,38.49,37,37.51,324174,0
2014-12-12,36.84,37.56,36.78,37.39,261127,0
2014-12-15,37.48,37.79,35.8,36,256924,0
2014-12-16,35.12,37.06,34.54,34.54,900501,0
2014-12-17,34.73,36.89,34.59,36.87,348827,0
2014-12-18,37.22,37.73,36.33,37.58,217334,0
2014-12-19,37.69,37.69,36.91,37.15,331131,0
2014-12-22,37.03,37.33,36.59,37.23,163216,0
2014-12-23,37.2,37.56,36.92,37.54,218691,0
2014-12-24,37.46,37.82,37.31,37.59,120453,0
2014-12-26,37.69,38.26,37.69,37.93,103275,0
2014-12-29,37.75,38.64,37.72,38.62,206073,0
2014-12-30,38.49,39.45,38.26,39.25,320292,0
2014-12-31,39.04,39.27,38.67,38.79,214021,0
2015-01-02,38.93,39.62,38.8,39.38,212020,0
2015-01-05,39.15,39.16,37.42,37.5,160239,0
2015-01-06,37.54,37.63,36.07,36.57,162514,0
2015-01-07,36.84,37.2,36.12,36.45,151113,0
2015-01-08,36.9,37.38,36.6,36.91,231205,0
2015-01-09,37.05,37.5,36.77,37.09,159357,0
2015-01-12,36.89,36.95,35.82,36.2,181349,0
2015-01-13,36.06,36.74,35.33,35.7,303984,0
2015-01-14,35.3,35.96,34.6,35.86,259857,0
2015-01-15,36.21,36.53,35.65,35.87,320040,0
2015-01-16,35.95,36.86,35.95,36.78,179890,0
2015-01-20,36.74,37.49,36.2,37.01,192315,0
2015-01-21,37.09,38.07,37.08,37.98,171187,0
2015-01-22,38.33,38.44,37.76,37.86,207772,0
2015-01-23,37.97,38.09,37.33,37.49,141643,0
2015-01-26,37.36,37.82,37.19,37.6,184941,0
2015-01-27,37.59,37.74,36.75,37.22,142506,0
2015-01-28,37.22,37.22,36.29,36.39,77002,0
2015-01-29,36.4,36.86,35.73,36.84,125264,0
2015-01-30,36.16,38.01,36.16,37.49,158003,0
2015-02-02,37.93,38.11,36.95,37.54,237736,0
2015-02-03,37.78,39.14,37.61,38.54,143848,0
2015-02-04,37.84,37.84,36.91,37.06,173774,0
2015-02-05,37.35,38.29,37.34,38.06,141455,0
2015-02-06,38.15,38.15,37,37.03,186521,0
2015-02-09,37.16,37.49,36.76,36.77,130655,0
2015-02-10,36.75,37.21,36.35,37.2,404028,0
2015-02-11,36.75,37.14,36.48,36.83,286028,0
2015-02-12,37.19,37.58,36.91,37.45,250105,0
2015-02-13,37.76,37.76,36.75,37.09,168643,0
2015-02-17,36.9,37.53,36.74,37.45,144146,0
2015-02-18,37.1,37.36,36.96,37.26,81790,0
2015-02-19,36.83,37.91,36.53,37.68,172158,0
2015-02-20,37.52,38.36,37.41,38.09,158880,0
2015-02-23,37.84,37.99,37.38,37.51,199244,0
2015-02-24,37.73,37.75,36.76,36.86,190961,0
2015-02-25,36.81,37.91,36.64,37.87,212264,0
2015-02-26,37.72,37.99,36.64,36.81,119126,0
2015-02-27,36.95,37.33,36.62,37.28,181335,0
2015-03-02,37.12,37.67,36.85,37.01,113700,0
2015-03-03,37.08,37.32,36.54,37.21,124100,0
2015-03-04,37.29,37.29,36.62,36.78,123300,0
2015-03-05,36.79,37.19,36.7,36.81,100200,0
2015-03-06,36.51,36.94,36.29,36.38,166100,0
2015-03-09,36.42,36.84,35.88,35.97,107200,0
2015-03-10,35.04,35.66,34.79,35.5,492700,0
2015-03-11,35.54,35.75,35.29,35.48,272900,0
2015-03-12,35.77,35.77,35.15,35.24,91500,0
2015-03-13,35.15,35.34,34.58,34.95,122700,0
2015-03-16,34.81,35,34.07,35,233300,0
2015-03-17,34.88,35.12,34.7,34.99,105100,0
2015-03-18,34.8,36.39,34.8,36.35,723100,0
2015-03-19,35.85,36.08,35.58,36.03,164900,0
2015-03-20,36.32,36.35,35.86,36.03,195900,0
2015-03-23,35.83,36.49,35.79,36.39,125000,0
2015-03-24,36.41,36.72,36.21,36.61,256900,0
2015-03-25,36.68,37.11,36.61,36.96,184300,0
2015-03-26,37.06,37.44,36.81,36.87,315400,0
2015-03-27,36.87,37.06,36.62,36.79,121200,0
2015-03-30,36.93,37.13,36.76,36.86,164900,0
2015-03-31,36.7,36.99,36.2,36.38,110034,0
2015-04-01,36.51,36.75,36.12,36.16,95000,0
2015-04-02,36.07,36.36,35.84,35.94,130400,0
2015-04-06,35.92,36.22,35.6,35.68,183400,0
2015-04-07,35.67,36.05,35.63,35.9,171651,0
2015-04-08,35.99,36.3,35.75,36,127400,0
2015-04-09,36.06,36.35,36,36.3,251403,0
2015-04-10,36.3,36.4,36.17,36.37,227900,0
2015-04-13,36.33,36.72,36.29,36.47,235600,0
2015-04-14,36.49,36.84,36.29,36.77,83900,0
2015-04-15,36.9,37.46,36.88,37.32,111965,0
2015-04-16,37.29,37.42,36.92,37.04,143761,0
2015-04-17,37.05,37.14,36.73,36.91,207700,0
2015-04-20,37,37.36,37,37.27,65844,0
2015-04-21,37.29,37.45,36.7,36.72,123026,0
2015-04-22,36.7,37.09,36.7,36.85,82599,0
2015-04-23,36.82,37.21,36.82,37.1,101000,0
2015-04-24,37.09,37.48,37.09,37.35,237015,0
2015-04-27,37.51,37.76,37.27,37.36,116800,0
2015-04-28,37.41,37.48,37.05,37.22,55700,0
2015-04-29,37.16,37.67,37.08,37.54,149500,0
2015-04-30,37.53,37.53,36.79,36.92,131000,0
2015-05-01,37.19,37.42,37.01,37.38,118100,0
2015-05-04,37.43,37.53,37.17,37.32,147300,0
2015-05-05,37.37,37.68,37.02,37.49,199900,0
2015-05-06,37.24,37.24,35.73,35.96,80117,0
2015-05-07,35.95,35.96,35.22,35.36,152628,0
2015-05-08,35.49,36.49,35.13,36.45,155200,0
2015-05-11,36.55,36.8,36.09,36.43,94600,0
2015-05-12,36.25,36.65,36,36.3,107300,0
2015-05-13,36.7,36.85,36.1,36.49,106900,0
2015-05-14,36.66,36.75,36.33,36.36,79100,0
2015-05-15,36.27,36.61,36.12,36.58,174398,0
2015-05-18,36.42,37.37,36.2,37.3,176543,0
2015-05-19,37.25,37.33,36.96,37.05,72305,0
2015-05-20,37.08,37.18,36.88,37.08,112700,0
2015-05-21,37.02,37.37,36.9,37.35,129600,0
2015-05-22,37.24,37.72,37.2,37.69,105600,0
2015-05-26,37.38,37.66,36.67,36.91,89505,0
2015-05-27,36.98,36.98,36.29,36.72,81100,0
2015-05-28,36.6,36.6,36.08,36.28,94412,0
2015-05-29,36.2,36.42,35.96,36.14,201600,0
2015-06-01,36.17,36.17,35.69,35.81,144433,0
2015-06-02,35.81,35.96,35.6,35.9,224838,0
2015-06-03,35.74,35.88,35.4,35.52,85400,0
2015-06-04,35.35,35.55,34.73,34.83,102000,0
2015-06-05,34.73,35.13,34.58,35.02,107200,0
2015-06-08,34.91,34.92,34.49,34.63,108700,0
2015-06-09,34.67,34.76,34.39,34.56,248652,0
2015-06-10,34.8,34.86,34.42,34.5,185464,0
2015-06-11,34.47,34.78,34.38,34.56,165366,0
2015-06-12,34.32,34.32,34,34.21,98800,0
2015-06-15,34,34.92,34,34.82,200000,0
2015-06-16,34.78,34.94,34.47,34.68,214100,0
2015-06-17,34.78,34.86,34.23,34.44,134400,0
2015-06-18,34.47,34.78,34.41,34.63,119500,0
2015-06-19,34.59,34.59,33.94,33.98,156900,0
2015-06-22,34.28,35.09,34.28,34.92,159100,0
2015-06-23,35.1,35.22,34.67,34.76,159315,0
2015-06-24,34.63,34.83,34.42,34.63,101100,0
2015-06-25,34.6,34.71,34.21,34.4,281000,0
2015-06-26,34.4,34.42,34,34.33,188500,0
2015-06-29,33.88,34.09,33.16,33.16,212200,0
2015-06-30,33.21,33.59,32.45,33,250318,0
2015-07-01,33.15,33.15,32.36,32.39,263400,0
2015-07-02,32.53,33.28,32.45,32.74,191200,0
2015-07-06,32.42,32.64,31.69,32.1,143800,0
2015-07-07,32.06,32.85,31.67,32.84,276900,0
2015-07-08,32.6,32.82,31.71,31.87,125400,0
2015-07-09,32.19,32.38,31.93,32.04,126900,0
2015-07-10,32.29,32.68,32.05,32.65,195200,0
2015-07-13,32.75,32.92,32.08,32.17,82900,0
2015-07-14,32.02,32.55,32.02,32.41,93347,0
2015-07-15,32.23,32.34,31.79,31.84,103791,0
2015-07-16,32.01,32.01,31.45,31.64,103000,0
2015-07-17,31.56,31.59,30.86,31.36,172000,0
2015-07-20,31.39,31.43,30.52,30.67,249100,0
2015-07-21,30.35,31.04,30.3,30.92,345300,0
2015-07-22,30.81,30.81,29.71,29.82,285100,0
2015-07-23,29.86,30.4,29.86,30.38,352800,0
2015-07-24,30.32,30.72,30.07,30.18,341600,0
2015-07-27,29.84,30.12,29.55,29.92,176400,0
2015-07-28,30.14,31.14,29.88,30.92,184000,0
2015-07-29,30.93,32.46,30.52,32.46,900700,0
2015-07-30,32.28,32.28,31.3,31.89,333700,0
2015-07-31,31.9,31.99,30.87,31.7,1128200,0
2015-08-03,31.7,31.74,29.91,30,816321,0
2015-08-04,29.98,30.33,29.45,29.51,237500,0
2015-08-05,29.57,29.75,28.21,28.28,346200,0
2015-08-06,28.21,28.43,27.41,28.08,495469,0
2015-08-07,28.07,28.42,27.88,28.13,163200,0
2015-08-10,28.29,29.3,28.29,29.12,201200,0
2015-08-11,28.8,28.82,28.07,28.46,181559,0
2015-08-12,28.24,28.85,27.97,28.54,429300,0
2015-08-13,28.29,28.65,27.65,28.06,274800,0
2015-08-14,28.1,28.56,28.1,28.29,200700,0
2015-08-17,28.24,28.46,28.15,28.42,172700,0
2015-08-18,28.22,28.27,27.56,27.78,230300,0
2015-08-19,27.62,27.92,27.01,27.82,260500,0
2015-08-20,27.49,28.02,27.4,27.44,227200,0
2015-08-21,27.32,27.57,26.81,26.85,279100,0
2015-08-24,25.56,26.67,25.06,25.62,393625,0
2015-08-25,26.34,26.5,25.67,25.68,255900,0
2015-08-26,25.89,26.02,25.44,26.02,250500,0
2015-08-27,26.45,27.89,26.45,27.52,311700,0
2015-08-28,27.51,28.4,27.3,28.35,193200,0
2015-08-31,28.29,28.53,27.41,28.15,196600,0
2015-09-01,27.73,27.89,26.88,27.15,175500,0
2015-09-02,27.34,27.4,26.43,26.85,340200,0
2015-09-03,27.01,27.53,26.86,26.94,159300,0
2015-09-04,26.58,27.1,26.51,26.83,153700,0
2015-09-08,27.16,27.34,26.93,27.09,125000,0
2015-09-09,27.16,27.32,26.41,26.46,138100,0
2015-09-10,26.43,26.59,26.23,26.32,144782,0
2015-09-11,26.03,26.03,25.33,25.64,307700,0
2015-09-14,25.64,25.85,25.37,25.63,191500,0
2015-09-15,25.66,25.9,25.28,25.39,152400,0
2015-09-16,25.59,25.82,25.36,25.78,195300,0
2015-09-17,25.78,26.55,25.64,26.19,222333,0
2015-09-18,25.82,26.29,25.67,26.28,174800,0
2015-09-21,26.33,26.44,26.01,26.37,139300,0
2015-09-22,26.03,26.21,25.59,25.61,162500,0
2015-09-23,25.66,25.67,24.44,24.51,167182,0
2015-09-24,24.42,24.51,23.98,24.37,290085,0
2015-09-25,24.62,24.62,24.31,24.55,319800,0
2015-09-28,24.29,24.42,23.45,23.54,281346,0
2015-09-29,23.64,23.95,22.27,22.34,373400,0
2015-09-30,22.59,23.98,22.59,23.78,307800,0
2015-10-01,24.02,25.75,23.95,25.7,446200,0
2015-10-02,25.58,26.37,25.02,26.35,234500,0
2015-10-05,26.62,27.36,26.62,27.23,233063,0
2015-10-06,27.28,27.74,26.95,27.01,275000,0
2015-10-07,27.34,27.76,27.28,27.46,312900,0
2015-10-08,27.4,28.01,27.13,27.9,182200,0
2015-10-09,28.02,28.3,27.37,27.89,312400,0
2015-10-12,27.89,27.91,26.86,27.24,164118,0
2015-10-13,27.14,27.56,26.9,27.45,375000,0
2015-10-14,27.49,27.6,26.91,27.41,153600,0
2015-10-15,27.4,27.59,26.94,27.28,238100,0
2015-10-16,27.36,27.72,27.25,27.42,297600,0
2015-10-19,27.17,27.45,26.85,27.39,169158,0
2015-10-20,27.28,27.613,27.07,27.35,100782,0
2015-10-21,27.3,27.85,27.09,27.21,202000,0
2015-10-22,27.39,27.47,26.63,26.81,183700,0
2015-10-23,26.76,27.17,26.39,26.72,259800,0
2015-10-26,26.53,26.91,26.19,26.55,247600,0
2015-10-27,26.29,26.46,25.52,25.94,214200,0
2015-10-28,25.88,27.16,25.84,26.86,175700,0
2015-10-29,26.8,27.39,26.57,27.22,136400,0
2015-10-30,27.27,27.55,26.77,27.17,142800,0
2015-11-02,27.07,28.31,26.89,28,419547,0
2015-11-03,28.11,28.98,27.86,28.56,350400,0
2015-11-04,28.6,28.86,26.64,26.98,575588,0
2015-11-05,26.93,27.36,26.44,26.74,189000,0
2015-11-06,26.53,26.8,25.97,26.49,219500,0
2015-11-09,26.35,26.79,25.85,26.05,114899,0
2015-11-10,25.92,26.17,25.76,25.91,97300,0
2015-11-11,25.95,25.96,25.33,25.53,317300,0
2015-11-12,25.24,25.25,24.77,24.81,198500,0
2015-11-13,24.71,24.97,24.24,24.32,227600,0
2015-11-16,24.32,25.15,24.32,25.13,270900,0
2015-11-17,25.09,25.2,24.62,24.78,171000,0
2015-11-18,24.83,25.21,24.42,24.85,183300,0
2015-11-19,24.78,24.89,24.39,24.73,130600,0
2015-11-20,24.73,24.85,24.49,24.55,243700,0
2015-11-23,24.49,24.88,24.35,24.51,92100,0
2015-11-24,24.49,25.31,24.47,24.98,152400,0
2015-11-25,24.72,25.1,24.58,24.8,109100,0
2015-11-27,24.73,24.74,24.18,24.44,106500,0
2015-11-30,24.44,25.01,24.39,24.94,295400,0
2015-12-01,24.94,25.12,23.8,24.19,207335,0
2015-12-02,23.99,24.12,23.3,23.44,175947,0
2015-12-03,23.57,23.82,22.76,22.88,207400,0
2015-12-04,22.7,22.73,21.83,21.84,350800,0
2015-12-07,21.35,21.35,19.74,21.06,919200,0
2015-12-08,20.44,21.76,19.93,21.34,406692,0
2015-12-09,21,22.95,20.99,22.39,361800,0
2015-12-10,22.3,22.65,21.87,21.92,257700,0
2015-12-11,21.52,21.52,20.03,20.16,489200,0
2015-12-14,19.95,20.11,19.11,19.42,663900,0
2015-12-15,19.67,20,19.18,19.56,412800,0
2015-12-16,19.57,20.72,19.42,20.27,574700,0
2015-12-17,20.16,20.31,19.26,19.71,415700,0
2015-12-18,19.71,20.07,19.17,19.54,477000,0
2015-12-21,19.54,20.27,19.26,20.22,415100,0
2015-12-22,20.16,21.31,20.06,20.73,536435,0
2015-12-23,21.12,22.1,20.9,22.09,370600,0
2015-12-24,22.17,22.64,22.05,22.15,220388,0
2015-12-28,21.8,22.33,21.374,21.96,362498,0
2015-12-29,22.22,22.47,21.37,21.64,236992,0
2015-12-30,21.35,21.78,20.986,21.52,426779,0
2015-12-31,21.33,22.45,21.23,22.33,343008,0
2016-01-04,22.43,22.83,21.99,22.55,506643,0
2016-01-05,22.52,23.12,22.34,23,376129,0
2016-01-06,22.53,22.7,21.66,21.94,419354,0
2016-01-07,21.46,22.01,20.745,20.88,477172,0
2016-01-08,21.02,21.38,20.66,21.02,209733,0
2016-01-11,21.02,21.02,19.41,19.77,419144,0
2016-01-12,19.91,20.58,18.21,19.39,662486,0
2016-01-13,19.55,19.8599,17.95,18.3,320134,0
2016-01-14,18.39,18.88,17.63,18.7,762066,0
2016-01-15,17.56,18.2899,17.33,17.63,375343,0
2016-01-19,17.61,17.71,16.34,16.72,543700,0
2016-01-20,16.13,16.27,14.29,14.93,1068930,0
2016-01-21,14.92,15.545,14.65,15.23,888471,0
2016-01-22,16.16,16.98,15.94,16.37,644253,0
2016-01-25,16.03,16.64,15.53,15.54,408024,0
2016-01-26,15.73,16.07,15.21,16.03,517191,0
2016-01-27,15.98,16.33,15.395,16,440275,0
2016-01-28,16.73,17.07,16.15,16.77,634415,0
2016-01-29,16.92,17.61,16.785,17.45,556985,0
2016-02-01,17.4,17.64,16.76,17.55,504035,0
2016-02-02,17.04,17.26,16.68,16.85,449654,0
2016-02-03,16.6,17.23,16.35,17.17,428257,0
2016-02-04,17.1,17.62,16.83,17.32,503607,0
2016-02-05,17.14,17.47,16.78,16.87,166073,0
2016-02-08,16.45,16.45,15.3,15.81,742437,0
2016-02-09,15.49,15.89,15.23,15.49,431112,0
2016-02-10,15.47,15.95,15.1,15.47,272548,0
2016-02-11,15.08,15.68,14.27,14.65,467867,0
2016-02-12,15.07,15.35,14.52,15.31,453573,0
2016-02-16,15.59,15.89,15.31,15.37,601324,0
2016-02-17,15.1,15.96,14.38,15.94,706901,0
2016-02-18,15.92,16.71,15.87,16.32,741755,0
2016-02-19,16.11,16.28,15.62,15.82,474401,0
2016-02-22,16.21,16.61,15.91,16.45,376196,0
2016-02-23,16.29,16.31,15.29,15.41,386312,0
2016-02-24,15.03,16.01,14.97,15.94,476291,0
2016-02-25,15.21,16.02,15.17,15.84,626390,0
2016-02-26,16.19,16.51,16,16.24,346225,0
2016-02-29,16.36,16.76,16.23,16.69,670984,0
2016-03-01,16.79,16.81,16.35,16.59,333163,0
2016-03-02,16.48,17.11,16.32,17.11,338529,0
2016-03-03,17.14,17.56,17.08,17.37,306328,0
2016-03-04,17.53,17.77,16.97,17.2,229106,0
2016-03-07,17.29,17.91,17.16,17.88,423752,0
2016-03-08,17.68,17.81,17.07,17.61,642997,0
2016-03-09,17.75,17.97,17.08,17.13,234269,0
2016-03-10,17.08,17.33,16.78,17.3,270676,0
2016-03-11,17.58,17.7902,17.41,17.5,359990,0
2016-03-14,17.33,17.53,16.97,17.46,296093,0
2016-03-15,17.12,17.26,16.89,17.1,296296,0
2016-03-16,17.21,18,17.11,17.89,228191,0
2016-03-17,18.09,18.68,18.02,18.62,248259,0
2016-03-18,18.77,18.9927,18.18,18.55,265853,0
2016-03-21,18.54,18.56,17.87,18.12,146369,0
2016-03-22,18,18.74,17.99,18.55,114298,0
2016-03-23,18.32,18.45,17.44,17.5,689838,0
2016-03-24,17.21,17.6625,16.94,17.46,506499,0
2016-03-28,17.56,17.6,17.21,17.46,143335,0
2016-03-29,17.37,17.53,16.98,17.34,314392,0
2016-03-30,17.52,18.06,17.52,17.76,226631,0
2016-03-31,17.77,18.09,17.76,17.95,296072,0
2016-04-01,17.55,17.6,16.83,16.87,611650,0
2016-04-04,16.91,17.15,16.63,16.75,212331,0
2016-04-05,16.51,16.785,16.48,16.48,253841,0
2016-04-06,16.55,17.23,16.47,17.21,241249,0
2016-04-07,17.14,17.39,16.88,17.16,215205,0
2016-04-08,17.58,18.1,17.5401,17.67,260144,0
2016-04-11,17.89,18.14,17.51,17.67,181201,0
2016-04-12,17.73,18.94,17.6,18.92,385689,0
2016-04-13,18.96,19.1695,18.57,19,194499,0
2016-04-14,18.91,19.1,18.62,19.07,328858,0
2016-04-15,18.88,19.15,18.61,19,388381,0
2016-04-18,18.45,19.74,18.25,19.64,220275,0
2016-04-19,19.7,20.91,19.7,20.81,290260,0
2016-04-20,20.67,21.23,20.56,20.88,206469,0
2016-04-21,20.95,21.06,20.63,20.92,201168,0
2016-04-22,20.96,21.51,20.84,21.34,230847,0
2016-04-25,21.28,21.61,20.89,21.06,333298,0
2016-04-26,21.24,21.34,20.76,21.13,334574,0
2016-04-27,21.23,21.8,21.21,21.65,281070,0
2016-04-28,21.43,21.7,21.01,21.12,244068,0
2016-04-29,21.21,21.5499,20.87,21.19,236616,0
2016-05-02,21.24,21.51,20.72,21.11,262759,0
2016-05-03,20.71,21.16,20.41,21.02,237702,0
2016-05-04,20.42,21.12,20.18,20.48,277095,0
2016-05-05,20.94,21.08,20.39,20.53,183716,0
2016-05-06,20.39,20.78,20.2901,20.49,276355,0
2016-05-09,20.38,20.41,19.56,19.99,446772,0
2016-05-10,20.1,20.76,20.01,20.47,367260,0
2016-05-11,20.42,21.01,20.03,20.52,212314,0
2016-05-12,20.91,21.17,20.57,21.03,179331,0
2016-05-13,20.97,21.3195,20.73,20.99,163962,0
2016-05-16,21.2,21.62,21.13,21.33,219570,0
2016-05-17,21.21,21.74,21.15,21.27,414613,0
2016-05-18,21.23,21.34,20.62,20.74,236932,0
2016-05-19,20.74,21.12,20.4,20.92,439863,0
2016-05-20,21.04,21.62,20.86,21.55,315620,0
2016-05-23,21.43,21.87,21.25,21.45,214689,0
2016-05-24,21.54,21.61,21.015,21.26,456070,0
2016-05-25,21.38,21.92,21.28,21.67,295457,0
2016-05-26,21.8,21.86,21.18,21.49,201780,0
2016-05-27,21.34,21.56,21.05,21.48,96375,0
2016-05-31,21.5,22.01,21.5,21.86,596459,0
2016-06-01,21.55,22.16,21.47,22.07,192949,0
2016-06-02,21.89,22.35,21.885,22.26,149861,0
2016-06-03,22.36,22.63,21.96,22.18,201514,0
2016-06-06,22.41,22.85,22.245,22.7,118394,0
2016-06-07,22.86,23.2,22.78,23.04,168889,0
2016-06-08,23.3,23.46,23.08,23.26,203067,0
2016-06-09,22.9,23.21,22.89,23.04,129585,0
2016-06-10,22.7,23,22.41,22.59,149416,0
2016-06-13,22.31,22.47,21.98,22.18,175398,0
2016-06-14,22.04,22.19,21.75,21.91,178193,0
2016-06-15,21.86,22.16,21.67,21.74,412827,0
2016-06-16,21.5,22.03,21.24,21.96,238489,0
2016-06-17,22.02,22.34,21.83,22.06,215001,0
2016-06-20,22.29,22.58,22.15,22.26,159369,0
2016-06-21,22.26,22.9,22.05,22.78,134553,0
2016-06-22,22.96,22.96,22.52,22.54,167059,0
2016-06-23,22.83,23.09,22.69,23.02,268906,0
2016-06-24,22.16,22.87,22.11,22.4,152648,0
2016-06-27,22.06,22.24,21.29,21.56,179011,0
2016-06-28,21.99,22.69,21.855,22.43,380156,0
2016-06-29,22.57,22.74,22.49,22.63,352540,0
2016-06-30,22.45,23.03,22.28,23.01,375423,0
2016-07-01,23.02,23.16,22.81,22.88,197145,0
2016-07-05,22.5,22.55,21.82,22.26,240688,0
2016-07-06,22.03,22.13,21.7301,22.09,250020,0
2016-07-07,22.24,22.58,21.95,22.17,234226,0
2016-07-08,22.43,22.51,22.01,22.32,193762,0
2016-07-11,22.41,22.6499,22.18,22.3,204486,0
2016-07-12,22.65,23.5001,22.55,23.25,297280,0
2016-07-13,23.27,23.37,22.68,23.12,180785,0
2016-07-14,23.34,23.36,23.03,23.05,139890,0
2016-07-15,23.1,23.17,22.86,23.07,162392,0
2016-07-18,22.93,23.6,22.7,23.44,301661,0
2016-07-19,23.35,24.13,23.2,23.98,437553,0
2016-07-20,23.43,23.69,23.14,23.51,552439,0
2016-07-21,23.37,23.83,23.2,23.39,330238,0
2016-07-22,23.38,23.61,23.28,23.56,370110,0
2016-07-25,23.33,23.4,23.02,23.07,272287,0
2016-07-26,22.91,23.09,22.59,22.71,339327,0
2016-07-27,22.84,23.01,22.14,22.2,314836,0
2016-07-28,22.24,22.31,21.96,22.05,210428,0
2016-07-29,22.16,23.34,22,23.11,412440,0
2016-08-01,22.97,23.12,22.19,22.23,310509,0
2016-08-02,22.56,22.935,22.07,22.55,380525,0
2016-08-03,22.18,23.15,22.11,22.92,368715,0
2016-08-04,22.78,23.28,22.78,22.88,215233,0
2016-08-05,22.93,23.13,22.78,22.88,135683,0
2016-08-08,23.17,23.65,23.13,23.56,345219,0
2016-08-09,23.59,24.15,23.44,23.67,573651,0
2016-08-10,23.82,23.9,23.43,23.59,231744,0
2016-08-11,23.82,23.92,23.64,23.88,253984,0
2016-08-12,24,24.3,23.905,24.12,306340,0
2016-08-15,24.24,24.48,24.14,24.21,237855,0
2016-08-16,24.29,24.4766,24.11,24.26,119097,0
2016-08-17,24.12,24.35,24.06,24.15,99971,0
2016-08-18,24.37,24.41,24.12,24.41,200695,0
2016-08-19,24.26,24.31,24.05,24.26,119353,0
2016-08-22,23.91,24.24,23.75,23.87,121363,0
2016-08-23,23.7,24.05,23.7,23.97,122782,0
2016-08-24,23.88,24.005,23.4601,23.59,121549,0
2016-08-25,23.55,23.62,23.29,23.35,98763,0
2016-08-26,23.51,23.6,23.17,23.36,201090,0
2016-08-29,23.37,23.46,23.12,23.21,274079,0
2016-08-30,23.33,23.35,22.8,22.87,215337,0
2016-08-31,22.75,22.94,22.515,22.76,331926,0
2016-09-01,22.5,23,22.5,22.98,103995,0
2016-09-02,23.13,23.5,23.13,23.43,132788,0
2016-09-06,23.58,24.3999,23.58,24.18,384112,0
2016-09-07,24.37,24.88,24.37,24.78,347757,0
2016-09-08,25,25.215,24.85,25.16,204016,0
2016-09-09,24.84,25.12,24.34,24.36,111291,0
2016-09-12,23.97,24.69,23.97,24.64,253641,0
2016-09-13,24.19,24.22,23.62,23.9,322062,0
2016-09-14,23.83,24.25,23.71,24.02,247815,0
2016-09-15,24.07,24.17,23.81,24.02,236330,0
2016-09-16,23.78,24.11,23.78,24.04,171872,0
2016-09-19,24.36,24.55,24.22,24.38,316240,0
2016-09-20,24.37,24.5,24.12,24.16,218078,0
2016-09-21,24.44,24.81,24.44,24.72,115284,0
2016-09-22,24.99,25.16,24.84,25.05,140775,0
2016-09-23,24.86,25.23,24.75,24.8,92985,0
2016-09-26,24.95,25.15,24.7,24.71,89349,0
2016-09-27,24.59,24.875,24.43,24.82,162312,0
2016-09-28,24.95,25.67,24.68,25.49,154343,0
2016-09-29,25.36,25.65,25.065,25.25,113677,0
2016-09-30,25.5,25.52,25.24,25.44,155291,0
2016-10-03,25.35,25.57,25,25.14,181557,0
2016-10-04,25.2,25.39,25.04,25.1,158102,0
2016-10-05,25.41,25.44,24.91,25.1,171216,0
2016-10-06,25.07,25.24,24.685,25.08,121461,0
2016-10-07,25.18,25.5,25.04,25.32,228045,0
2016-10-10,25.43,26.19,25.43,26.12,143711,0
2016-10-11,25.92,25.97,25.48,25.68,190268,0
2016-10-12,25.5,25.88,25.49,25.72,167581,0
2016-10-13,25.51,25.81,25.23,25.49,231948,0
2016-10-14,25.5,25.66,24.77,25.12,228340,0
2016-10-17,25.13,25.24,24.885,25.03,66305,0
2016-10-18,25.35,25.5,24.96,25.47,284706,0
2016-10-19,25.56,25.64,25.35,25.42,145814,0
2016-10-20,25.32,25.41,24.9062,25.38,166303,0
2016-10-21,25.29,25.371,25.07,25.33,275158,0
2016-10-24,25.26,25.53,24.94,25.32,314815,0
2016-10-25,25.37,25.71,25.24,25.54,328357,0
2016-10-26,25.27,25.59,25.17,25.5,283916,0
2016-10-27,25.64,25.975,25.6,25.82,212871,0
2016-10-28,25.84,26.03,25.42,25.46,171116,0
2016-10-31,25.31,25.31,23.95,24.42,365490,0
2016-11-01,24.56,24.79,24.21,24.35,307675,0
2016-11-02,24.03,24.08,23.05,23.46,235996,0
2016-11-03,23.11,23.25,22.66,22.77,220292,0
2016-11-04,22.64,22.65,22.18,22.18,171024,0
2016-11-07,22.41,22.64,22.3,22.4,136431,0
2016-11-08,22.34,22.65,22.26,22.49,266655,0
2016-11-09,22.4,23.3801,22.171,23.23,201818,0
2016-11-10,23.12,24.03,23.12,23.75,283640,0
2016-11-11,23.66,23.66,23.15,23.31,316668,0
2016-11-14,23.21,23.34,22.92,23.22,415849,0
2016-11-15,23.53,23.96,23.53,23.73,481664,0
2016-11-16,23.57,23.75,22.9,23.01,188628,0
2016-11-17,23.23,23.49,22.51,22.54,377003,0
2016-11-18,22.73,22.99,22.45,22.9,224159,0
2016-11-21,23.31,23.7598,23.29,23.53,255191,0
2016-11-22,23.42,24.52,23.42,24.43,300411,0
2016-11-23,24.2,24.73,24.2,24.51,199852,0
2016-11-25,24.33,24.5,24.1,24.21,48120,0
2016-11-28,24.08,24.39,23.71,23.71,176257,0
2016-11-29,23.42,23.85,23.25,23.54,161694,0
2016-11-30,24.43,25.08,23.99,24.98,304394,0
2016-12-01,25.4,25.4,24.31,24.36,147647,0
2016-12-02,24.31,24.41,23.89,23.94,157468,0
2016-12-05,23.98,24.41,23.83,24.3,183751,0
2016-12-06,24.07,24.17,23.65,23.99,134421,0
2016-12-07,23.87,24.25,23.697,24.16,127927,0
2016-12-08,24.24,24.4999,24.04,24.47,105804,0
2016-12-09,24.4,24.55,24.11,24.16,225388,0
2016-12-12,24.36,24.54,24.23,24.27,193097,0
2016-12-13,24.54,24.8699,24.29,24.75,197782,0
2016-12-14,24.53,24.73,24.02,24.06,183252,0
2016-12-15,23.97,24.54,23.81,24.3,151035,0
2016-12-16,24.5,24.89,24.23,24.79,283861,0
2016-12-19,24.73,25.08,24.52,24.62,276083,0
2016-12-20,24.69,24.87,24.32,24.74,217959,0
2016-12-21,24.73,25.29,24.63,25.16,192986,0
2016-12-22,25.07,25.774,25.07,25.59,214910,0
2016-12-23,25.45,25.815,25.45,25.81,72990,0
2016-12-27,25.81,26.45,25.81,26.19,195565,0
2016-12-28,26.15,26.35,25.83,25.84,111813,0
2016-12-29,25.77,26.17,25.68,26.05,119983,0
2016-12-30,26.11,26.15,25.83,25.9,68951,0
2017-01-03,26.15,26.45,26.03,26.26,126007,0
2017-01-04,26.36,26.42,26.2,26.38,125252,0
2017-01-05,26.4,26.44,26.15,26.16,134194,0
2017-01-06,26.32,26.41,26.07,26.34,87242,0
2017-01-09,26.11,26.39,25.85,26.15,155601,0
2017-01-10,26.06,26.19,25.92,25.95,135398,0
2017-01-11,26.1,26.47,25.99,26.34,70998,0
2017-01-12,26.44,26.53,26.07,26.14,123035,0
2017-01-13,26.14,26.44,26.1,26.14,82217,0
2017-01-17,26.28,26.28,26.01,26.09,75087,0
2017-01-18,25.84,26.01,25.75,25.81,263764,0
2017-01-19,25.75,25.75,25.41,25.54,201083,0
2017-01-20,25.84,25.87,25.34,25.45,151010,0
2017-01-23,25.24,25.5,24.98,25.1,111946,0
2017-01-24,25.04,25.78,25.04,25.65,310920,0
2017-01-25,25.65,26.04,25.61,25.96,142561,0
2017-01-26,26.14,26.205,25.93,25.97,148178,0
2017-01-27,25.7,25.7,20.17,20.37,1552722,0
2017-01-30,20.3,20.31,18.63,18.8,1192060,0
2017-01-31,18.74,19.12,18.63,18.84,1373468,0
2017-02-01,19,19.04,18.37,18.95,1104293,0
2017-02-02,18.95,19.32,18.67,19.31,1153613,0
2017-02-03,18.87,19.14,18.56,18.68,552150,0
2017-02-06,18.67,18.76,18.02,18.07,315274,0
2017-02-07,18,18.24,17.34,18.21,480562,0
2017-02-08,18.06,18.3,17.49,18.11,318004,0
2017-02-09,18.22,18.55,18.04,18.26,468058,0
2017-02-10,18.51,18.63,18.28,18.31,480041,0
2017-02-13,18.25,18.55,18.15,18.39,356959,0
2017-02-14,18.32,18.51,18.13,18.33,241617,0
2017-02-15,18.35,18.5214,18.08,18.3,224185,0
2017-02-16,18.35,18.4183,18,18.02,281604,0
2017-02-17,17.99,18.06,17.63,17.97,253856,0
2017-02-21,18,18.06,17.83,17.91,392684,0
2017-02-22,17.88,17.9997,17.67,17.75,333331,0
2017-02-23,17.85,17.99,17.66,17.87,1001831,0
2017-02-24,17.7,17.88,17.56,17.81,402129,0
2017-02-27,17.75,17.87,17.58,17.73,360022,0
2017-02-28,17.75,17.8674,17.34,17.4,644244,0
2017-03-01,17.62,17.72,17.41,17.46,422897,0
2017-03-02,17.36,17.59,17.32,17.5,434999,0
2017-03-03,17.49,17.5,17.225,17.32,742975,0
2017-03-06,17.5,17.5,17.15,17.21,391939,0
2017-03-07,17.22,17.3,17.04,17.26,469150,0
2017-03-08,17.23,17.31,16.99,17.04,781372,0
2017-03-09,16.87,17.07,16.5,16.96,692844,0
2017-03-10,17.04,17.17,16.78,17.14,337247,0
2017-03-13,17.18,17.27,17.07,17.25,229653,0
2017-03-14,17.03,17.15,16.75,17.12,221355,0
2017-03-15,17.29,17.47,17.1995,17.35,432172,0
2017-03-16,17.38,17.45,17.2,17.33,362703,0
2017-03-17,17.42,17.47,17.14,17.39,510348,0
2017-03-20,17.2,17.32,17.1,17.15,243880,0
2017-03-21,17.18,17.27,16.9,16.93,393736,0
2017-03-22,16.85,17,16.75,16.92,189516,0
2017-03-23,16.93,17.72,16.93,17.49,1485641,0
2017-03-24,17.51,18.01,17.51,17.89,709649,0
2017-03-27,17.55,17.885,17.4811,17.8,284632,0
2017-03-28,17.89,17.93,17.72,17.78,436509,0
2017-03-29,17.74,18.01,17.7301,17.96,328571,0
2017-03-30,18.15,18.21,17.91,18.06,284055,0
2017-03-31,17.96,18.47,17.96,18.42,187819,0
2017-04-03,18.39,18.585,18.15,18.43,277339,0
2017-04-04,18.47,18.59,18.33,18.53,376269,0
2017-04-05,18.79,18.9001,18.41,18.49,312474,0
2017-04-06,18.59,19,18.49,18.87,298951,0
2017-04-07,18.96,18.96,18.48,18.49,160014,0
2017-04-10,18.53,18.81,18.5,18.57,253291,0
2017-04-11,18.6,18.6,17.96,18.24,290789,0
2017-04-12,18.29,18.29,17.7801,17.91,195835,0
2017-04-13,17.93,17.95,17.59,17.62,158059,0
2017-04-17,17.53,17.65,17.42,17.56,301438,0
2017-04-18,17.48,17.62,17.46,17.57,288888,0
2017-04-19,17.67,17.67,17.36,17.4,174631,0
2017-04-20,17.39,17.575,17.36,17.46,352551,0
2017-04-21,17.47,17.54,17.35,17.47,424850,0
2017-04-24,17.58,17.73,17.42,17.66,464994,0
2017-04-25,17.71,17.92,17.71,17.92,445627,0
2017-04-26,17.78,18,17.76,17.79,168282,0
2017-04-27,17.73,17.85,17.645,17.72,204740,0
2017-04-28,18.3,18.77,17.94,18.56,1588113,0
2017-05-01,18.58,18.78,18.56,18.75,1061100,0
2017-05-02,18.61,18.66,18.01,18.05,463600,0
2017-05-03,18.04,18.26,17.99,18.17,679571,0
2017-05-04,17.88,17.8999,16.66,16.78,1577141,0
2017-05-05,16.88,17.45,16.71,17.38,719937,0
2017-05-08,17.45,17.65,17.02,17.39,588773,0
2017-05-09,17.4,17.4,16.96,17.09,325480,0
2017-05-10,17.17,17.27,16.98,17.03,2120902,0
2017-05-11,17.09,17.15,16.46,16.55,489185,0
2017-05-12,16.55,17.025,16.55,16.95,802510,0
2017-05-15,17.27,17.37,17.11,17.21,676838,0
2017-05-16,17.23,17.29,16.99,17.08,161391,0
2017-05-17,16.96,16.97,16.73,16.81,249273,0
2017-05-18,16.7,16.71,16.45,16.63,240673,0
2017-05-19,16.71,17.01,16.62,16.9,228722,0
2017-05-22,16.97,17.08,16.7,17.06,210271,0
2017-05-23,16.98,17.27,16.9,17.23,275105,0
2017-05-24,17.12,17.32,17.0748,17.27,494205,0
2017-05-25,17.31,17.37,16.88,16.88,388407,0
2017-05-26,16.78,16.94,16.71,16.81,234543,0
2017-05-30,16.72,16.73,16.24,16.24,423650,0
2017-05-31,16.05,16.28,15.95,16.08,347884,0
2017-06-01,16.19,16.66,16.11,16.55,487138,0
2017-06-02,16.41,16.55,16.14,16.17,240312,0
2017-06-05,16.11,16.49,15.99,16.35,237197,0
2017-06-06,16.32,16.47,16.115,16.41,214248,0
2017-06-07,16.33,16.41,15.66,15.74,236988,0
2017-06-08,15.71,16.16,15.69,16.05,550231,0
2017-06-09,16,16.26,15.93,16.02,469751,0
2017-06-12,16.19,16.39,15.96,16.12,201930,0
2017-06-13,16.11,16.15,15.9,16.04,222087,0
2017-06-14,15.98,16.1,15.43,15.46,322962,0
2017-06-15,15.1,15.56,14.74,14.84,1018423,0
2017-06-16,14.91,15.12,14.77,15.08,546586,0
2017-06-19,15.18,15.3,14.82,14.9,485897,0
2017-06-20,14.76,14.88,14.45,14.8,937666,0
2017-06-21,14.77,15.01,14.5,14.61,801257,0
2017-06-22,14.64,15.19,14.64,14.95,571226,0
2017-06-23,15.03,15.24,14.84,15.19,519086,0
2017-06-26,15.3,15.49,15.2,15.46,351162,0
2017-06-27,15.47,15.66,15.31,15.32,285256,0
2017-06-28,15.4,15.56,15.35,15.49,246418,0
2017-06-29,15.52,15.62,15.29,15.42,255717,0
2017-06-30,15.56,15.6,15.18,15.41,588929,0
2017-07-03,15.47,15.85,15.47,15.76,120270,0
2017-07-05,15.71,15.71,15.3,15.42,223410,0
2017-07-06,15.46,15.62,15.3,15.48,260159,0
2017-07-07,15.44,15.58,15.27,15.56,168451,0
2017-07-10,15.5,15.56,15.22,15.36,262270,0
2017-07-11,15.35,15.37,15.08,15.25,220635,0
2017-07-12,15.43,15.61,15.3563,15.47,168562,0
2017-07-13,15.46,15.53,15.32,15.47,181104,0
2017-07-14,15.55,15.76,15.52,15.68,122850,0
2017-07-17,15.69,15.93,15.69,15.79,159439,0
2017-07-18,15.92,15.92,15.66,15.79,183950,0
2017-07-19,15.81,15.91,15.67,15.69,207343,0
2017-07-20,15.82,15.82,15.46,15.47,172696,0
2017-07-21,15.51,15.58,15.36,15.44,182431,0
2017-07-24,15.49,15.55,15.35,15.46,154652,0
2017-07-25,15.66,15.73,15.46,15.54,172431,0
2017-07-26,15.57,15.649,15.44,15.48,209567,0
2017-07-27,15.49,15.53,15.32,15.36,152460,0
2017-07-28,15.32,15.53,15.17,15.24,255795,0
2017-07-31,15.26,15.3,14.95,15.18,276945,0
2017-08-01,15.21,15.46,15.12,15.4,415702,0
2017-08-02,15.32,15.43,15.18,15.22,434308,0
2017-08-03,14.57,14.97,14.41,14.42,667584,0
2017-08-04,14.44,14.87,14.41,14.64,443949,0
2017-08-07,14.55,14.6,14.41,14.44,304390,0
2017-08-08,14.4,14.64,14.4,14.46,442805,0
2017-08-09,14.42,14.71,14.33,14.51,320365,0
2017-08-10,14.49,14.73,14.24,14.35,286486,0
2017-08-11,14.19,14.53,13.99,14.29,406300,0
2017-08-14,14.37,14.48,14.25,14.28,335308,0
2017-08-15,14.27,14.3099,13.98,14.2,528136,0
2017-08-16,14.19,14.31,14,14.12,351068,0
2017-08-17,14.11,14.17,13.92,13.94,313473,0
2017-08-18,13.94,14.1,13.87,14.02,514873,0
2017-08-21,14.01,14.01,13.42,13.49,635188,0
2017-08-22,13.54,13.705,13.44,13.62,481245,0
2017-08-23,13.56,13.81,13.49,13.74,421126,0
2017-08-24,13.73,13.85,13.59,13.62,324759,0
2017-08-25,13.67,13.715,13.51,13.62,379315,0
2017-08-28,13.6,13.73,13.5701,13.7,305554,0
2017-08-29,13.62,13.85,13.61,13.74,461253,0
2017-08-30,13.66,14.21,13.66,14.12,698090,0
2017-08-31,14.15,14.595,14.15,14.41,882894,0
2017-09-01,14.47,14.53,14.33,14.39,393173,0
2017-09-05,14.41,14.46,14.27,14.32,301297,0
2017-09-06,14.38,14.55,14.3,14.52,273751,0
2017-09-07,14.5,14.67,14.44,14.65,220898,0
2017-09-08,14.61,14.67,14.35,14.44,242720,0
2017-09-11,14.5,14.52,14.34,14.4,150427,0
2017-09-12,14.4,14.6,14.33,14.59,223460,0
2017-09-13,14.59,14.9,14.59,14.88,242528,0
2017-09-14,14.88,14.99,14.81,14.95,342211,0
2017-09-15,14.95,14.96,14.8,14.81,265846,0
2017-09-18,14.81,14.93,14.71,14.9,268155,0
2017-09-19,14.92,14.92,14.675,14.73,94602,0
2017-09-20,14.78,14.87,14.69,14.74,126028,0
2017-09-21,14.73,14.73,14.5,14.55,207093,0
2017-09-22,14.53,14.69,14.41,14.65,217539,0
2017-09-25,14.72,15.02,14.67,15,288627,0
2017-09-26,15,15.11,14.83,15.04,299211,0
2017-09-27,15.05,15.1,14.86,15.06,382388,0
2017-09-28,15.05,15.11,14.83,15.08,336751,0
2017-09-29,15.09,15.47,15.09,15.46,374469,0
2017-10-02,15.21,15.56,15.13,15.55,422288,0
2017-10-03,15.48,15.57,15.39,15.53,618373,0
2017-10-04,15.52,15.81,15.46,15.76,578400,0
2017-10-05,15.84,16.23,15.75,16.1,1034414,0
2017-10-06,15.99,16.02,15.79,15.89,538589,0
2017-10-09,15.89,16.01,15.81,15.82,357256,0
2017-10-10,15.94,16.11,15.74,15.85,547916,0
2017-10-11,15.86,15.95,15.72,15.87,696064,0
2017-10-12,15.78,15.91,15.58,15.62,396935,0
2017-10-13,15.81,15.81,15.37,15.42,217587,0
2017-10-16,15.48,15.6,15.045,15.08,302203,0
2017-10-17,15.02,15.09,14.83,14.93,203328,0
2017-10-18,14.93,14.9725,14.6,14.61,185400,0
2017-10-19,14.48,14.75,14.45,14.65,241252,0
2017-10-20,14.68,14.68,14.33,14.36,323068,0
2017-10-23,14.36,14.5,14.12,14.15,242209,0
2017-10-24,14.22,14.3,13.92,13.96,183654,0
2017-10-25,13.89,13.95,13.53,13.67,323013,0
2017-10-26,13.7,13.97,13.54,13.83,303401,0
2017-10-27,13.84,14.24,13.82,13.98,325634,0
2017-10-30,13.92,14.385,13.92,14.33,359189,0
2017-10-31,14.2,14.43,14.11,14.4,300373,0
2017-11-01,14.46,14.74,14.46,14.6,281940,0
2017-11-02,14.59,14.59,13.83,13.92,577088,0
2017-11-03,13.92,14.22,13.83,14.06,518652,0
2017-11-06,13.72,13.88,13.52,13.86,302004,0
2017-11-07,13.86,14.1,13.78,13.88,471952,0
2017-11-08,13.91,13.93,13.61,13.68,314699,0
2017-11-09,13.63,13.86,13.53,13.69,384682,0
2017-11-10,13.67,13.79,13.47,13.52,252171,0
