Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.541,46.119,45.531,46.029,71271,0
2005-02-28,45.932,46.341,45.639,46.149,89856,0
2005-03-01,46.099,46.568,45.961,46.039,117223,0
2005-03-02,46.049,46.861,46.029,46.714,86689,0
2005-03-03,46.714,46.861,46.379,46.459,71985,0
2005-03-04,46.615,47.284,46.558,47.01,84650,0
2005-03-07,47.01,47.215,46.763,47.01,76887,0
2005-03-08,47.01,47.225,46.753,46.832,124979,0
2005-03-09,46.813,46.813,46.079,46.079,73008,0
2005-03-10,46.089,46.089,45.246,45.345,63410,0
2005-03-11,45.492,45.783,45.246,45.696,72600,0
2005-03-14,45.706,45.765,45.375,45.629,68207,0
2005-03-15,45.55,46.02,45.266,45.375,111605,0
2005-03-16,45.375,45.541,44.95,45.276,82606,0
2005-03-17,45.276,45.325,44.549,44.706,90058,0
2005-03-18,44.853,44.903,44.181,44.903,181138,0
2005-03-21,44.903,45.098,44.559,45.029,71884,0
2005-03-22,45.029,45.078,44.131,44.259,60960,0
2005-03-23,44.171,44.463,44.062,44.072,75153,0
2005-03-24,44.171,44.637,43.944,44.072,60550,0
2005-03-28,44.221,44.804,44.171,44.337,93122,0
2005-03-29,44.51,44.903,44.112,44.211,119980,0
2005-03-30,44.24,44.754,44.171,44.716,116914,0
2005-03-31,44.716,44.764,43.628,43.707,131516,0
2005-04-01,43.707,44.211,42.895,43.091,153367,0
2005-04-04,43.091,43.268,42.701,43.081,159188,0
2005-04-05,43.091,43.337,42.895,42.895,166028,0
2005-04-06,43.042,43.416,42.455,42.455,204933,0
2005-04-07,42.552,43.406,42.446,43.012,181138,0
2005-04-08,42.992,43.5,42.671,43.259,119566,0
2005-04-11,43.259,43.259,42.631,42.779,150917,0
2005-04-12,42.701,44.112,42.308,43.239,106090,0
2005-04-13,43.189,43.189,42.298,42.601,135091,0
2005-04-14,42.601,43.072,42.446,42.631,160207,0
2005-04-15,42.641,42.671,41.523,41.769,129678,0
2005-04-18,41.818,42.014,41.272,41.838,91694,0
2005-04-19,41.858,42.192,41.571,41.689,56262,0
2005-04-20,41.62,41.858,41.055,41.133,78726,0
2005-04-21,41.378,42.103,41.222,41.719,63103,0
2005-04-22,41.719,42.014,40.996,41.649,74131,0
2005-04-25,41.659,42.259,41.474,42.221,108949,0
2005-04-26,42.123,42.494,41.818,42.024,96087,0
2005-04-27,42.014,42.552,41.63,41.985,137233,0
2005-04-28,41.995,41.995,41.28,41.32,121307,0
2005-04-29,41.378,41.425,39.966,40.112,188900,0
2005-05-02,40.349,40.918,39.85,40.771,181552,0
2005-05-03,40.692,41.378,40.407,41.32,227191,0
2005-05-04,41.28,41.679,41.036,41.669,149791,0
2005-05-05,41.523,41.523,40.3,40.595,118756,0
2005-05-06,40.692,41.788,40.662,41.28,106908,0
2005-05-09,41.232,42.211,41.093,42.182,185430,0
2005-05-10,41.985,42.063,41.62,41.818,114057,0
2005-05-11,41.868,42.601,41.669,42.328,81179,0
2005-05-12,42.406,42.799,42.406,42.611,141112,0
2005-05-13,42.701,42.701,42.259,42.367,136725,0
2005-05-16,42.367,43.327,42.367,43.278,71476,0
2005-05-17,43.278,43.406,42.485,43.219,113441,0
2005-05-18,43.288,44.396,43.288,44.376,154287,0
2005-05-19,44.366,44.98,44.297,44.98,140503,0
2005-05-20,44.999,44.999,43.825,44.042,103642,0
2005-05-23,44.171,44.434,43.874,44.171,126309,0
2005-05-24,44.072,44.406,43.727,44.337,76277,0
2005-05-25,44.337,44.337,43.435,43.815,95673,0
2005-05-26,43.884,44.327,43.884,44.221,51668,0
2005-05-27,44.072,44.121,43.579,43.835,60448,0
2005-05-31,43.776,44.022,43.677,43.687,73210,0
2005-06-01,43.589,44.52,43.589,44.161,91590,0
2005-06-02,44.161,44.161,43.707,44.121,50645,0
2005-06-03,44.121,44.453,43.924,44.376,78930,0
2005-06-06,44.337,45.029,44.269,44.932,118138,0
2005-06-07,44.999,45.403,44.366,44.416,102720,0
2005-06-08,44.416,44.804,43.825,43.845,64228,0
2005-06-09,43.855,44.617,43.608,44.597,84034,0
2005-06-10,44.597,44.724,43.973,44.082,50950,0
2005-06-13,44.082,44.366,44.022,44.327,58611,0
2005-06-14,44.269,44.883,44.032,44.814,71170,0
2005-06-15,44.853,44.863,44.072,44.501,81380,0
2005-06-16,44.501,44.559,44.191,44.559,83321,0
2005-06-17,44.999,45.207,44.597,44.754,159288,0
2005-06-20,44.559,44.657,44.171,44.259,85773,0
2005-06-21,44.171,44.607,44.171,44.307,35942,0
2005-06-22,44.366,44.607,43.884,44.211,57997,0
2005-06-23,44.211,44.211,43.628,43.638,73826,0
2005-06-24,43.727,44.171,43.589,43.805,316743,0
2005-06-27,43.795,43.795,42.426,42.522,240771,0
2005-06-28,42.651,43.618,42.651,43.376,190740,0
2005-06-29,43.366,43.53,43.209,43.454,115180,0
2005-06-30,43.454,43.757,43.042,43.444,279878,0
2005-07-01,43.444,43.757,43.435,43.598,98636,0
2005-07-05,43.53,43.973,43.53,43.944,96493,0
2005-07-06,41.084,41.084,36.51,37.165,1552360,0
2005-07-07,37.165,38.391,36.823,38.302,385767,0
2005-07-08,38.458,38.938,38.206,38.645,278451,0
2005-07-11,38.781,39.126,38.536,38.849,213202,0
2005-07-12,38.879,39.156,38.342,38.722,94449,0
2005-07-13,38.781,38.829,38.079,38.147,170524,0
2005-07-14,38.197,38.244,37.529,37.781,231276,0
2005-07-15,37.753,37.753,37.087,37.243,236997,0
2005-07-18,37.312,37.411,36.58,36.58,276407,0
2005-07-19,36.679,37.362,36.599,37.213,319703,0
2005-07-20,37.067,38.429,37.019,38.352,367283,0
2005-07-21,38.332,38.526,37.95,38.235,219942,0
2005-07-22,38.292,38.665,38.177,38.635,175319,0
2005-07-25,38.487,38.899,38.197,38.546,138972,0
2005-07-26,38.506,38.938,38.292,38.751,133251,0
2005-07-27,38.605,39.488,38.526,38.929,237402,0
2005-07-28,39.126,40.918,38.998,40.241,508706,0
2005-07-29,40.162,41.858,40.103,41.28,389444,0
2005-08-01,41.28,41.679,40.476,40.486,310207,0
2005-08-02,40.642,40.996,40.566,40.879,200744,0
2005-08-03,40.859,40.859,39.937,40.023,210751,0
2005-08-04,40.112,40.142,39.616,39.927,233217,0
2005-08-05,40.053,40.222,39.35,39.626,141526,0
2005-08-08,39.518,39.683,38.968,39.224,107726,0
2005-08-09,39.234,39.537,39.096,39.204,77090,0
2005-08-10,39.518,39.703,38.829,39.185,140808,0
2005-08-11,38.978,39.636,38.889,39.567,97107,0
2005-08-12,39.567,39.567,38.458,38.968,144789,0
2005-08-15,38.859,38.958,38.41,38.458,205747,0
2005-08-16,38.487,38.487,37.999,38.137,156632,0
2005-08-17,38.362,38.478,37.851,38.391,233010,0
2005-08-18,38.292,38.292,37.549,37.89,129576,0
2005-08-19,37.89,38.099,37.762,37.999,91694,0
2005-08-22,38.099,38.342,37.881,38.273,81585,0
2005-08-23,38.197,38.197,37.578,37.753,84957,0
2005-08-24,37.841,38.439,37.569,37.851,102926,0
2005-08-25,37.851,38.506,37.851,38.312,137437,0
2005-08-26,38.312,38.342,37.781,37.999,175833,0
2005-08-29,37.9,38.322,37.726,38.292,109563,0
2005-08-30,41.915,42.348,38.899,39.224,583657,0
2005-08-31,39.418,40.938,39.176,40.741,365446,0
2005-09-01,40.741,41.163,40.741,41.055,178894,0
2005-09-02,41.113,41.113,40.536,40.642,104354,0
2005-09-06,40.85,41.669,40.712,41.669,151123,0
2005-09-07,41.523,41.905,41.523,41.699,98329,0
2005-09-08,41.571,41.571,40.801,41.006,68923,0
2005-09-09,40.918,41.454,40.879,41.454,60653,0
2005-09-12,41.329,41.985,41.329,41.739,76887,0
2005-09-13,41.533,41.553,40.831,41.339,117934,0
2005-09-14,41.58,41.62,41.29,41.464,143155,0
2005-09-15,41.358,41.474,41.103,41.358,160921,0
2005-09-16,42.113,42.915,42.014,42.358,500332,0
2005-09-19,42.406,42.542,41.975,42.123,158371,0
2005-09-20,42.132,42.406,41.887,42.113,118138,0
2005-09-21,42.083,42.083,41.074,41.133,176648,0
2005-09-22,41.153,41.543,40.741,41.339,123859,0
2005-09-23,41.202,41.434,41.113,41.31,55958,0
2005-09-26,41.474,41.474,41.074,41.329,142032,0
2005-09-27,41.232,41.329,40.976,40.976,202584,0
2005-09-28,40.986,41.036,40.349,40.576,310207,0
2005-09-29,40.682,40.791,40.397,40.702,107213,0
2005-09-30,40.702,40.928,40.407,40.811,148363,0
2005-10-03,40.791,41.084,40.457,40.642,211366,0
2005-10-04,40.417,40.682,40.251,40.3,257927,0
2005-10-05,40.212,40.437,40.053,40.103,230869,0
2005-10-06,40.053,40.152,38.197,39.048,234138,0
2005-10-07,38.536,39.067,38.391,38.645,112627,0
2005-10-10,38.655,39.146,38.487,38.665,77192,0
2005-10-11,38.909,39.086,38.244,38.254,213100,0
2005-10-12,38.167,38.352,37.302,37.676,160820,0
2005-10-13,37.559,38.019,37.5,37.716,152348,0
2005-10-14,37.96,38.371,37.401,37.9,113036,0
2005-10-17,37.9,38.099,37.597,37.851,246594,0
2005-10-18,38.342,38.342,37.811,37.811,231583,0
2005-10-19,37.821,38.049,37.372,38.049,210956,0
2005-10-20,37.999,38.254,37.194,37.382,107930,0
2005-10-21,37.48,37.851,37.213,37.401,211158,0
2005-10-24,37.539,37.753,37.213,37.706,177056,0
2005-10-25,37.559,37.726,37.312,37.666,171235,0
2005-10-26,37.46,38.049,36.92,36.979,122837,0
2005-10-27,33.398,33.964,32.641,33.1,1474859,0
2005-10-28,33.1,33.12,32.494,32.877,417318,0
2005-10-31,33.05,33.239,32.769,33.09,380762,0
2005-11-01,32.858,33.318,32.709,33.13,226274,0
2005-11-02,33.14,33.887,33.14,33.887,145201,0
2005-11-03,34.127,34.265,33.681,34.003,173072,0
2005-11-04,34.003,34.255,33.848,34.225,144279,0
2005-11-07,34.373,34.738,34.032,34.62,173891,0
2005-11-08,34.669,34.718,34.081,34.206,155102,0
2005-11-09,34.325,34.847,34.265,34.472,106191,0
2005-11-10,34.571,35.023,34.137,34.983,103026,0
2005-11-11,34.867,34.963,34.6,34.718,46662,0
2005-11-14,34.768,34.827,33.721,34.081,143565,0
2005-11-15,34.081,34.177,33.613,34.032,202279,0
2005-11-16,33.934,34.013,33.249,33.524,97208,0
2005-11-17,33.642,34.052,33.642,33.788,107520,0
2005-11-18,34.127,34.817,33.994,34.59,173280,0
2005-11-21,34.768,35.462,34.413,34.512,144382,0
2005-11-22,34.472,34.472,34.071,34.081,119057,0
2005-11-23,33.934,34.325,33.934,34.225,117017,0
2005-11-25,34.081,34.081,33.838,33.984,78216,0
2005-11-28,33.964,34.245,33.76,33.778,139788,0
2005-11-29,33.984,34.177,33.289,33.388,131618,0
2005-11-30,33.496,33.818,33.456,33.456,248637,0
2005-12-01,33.622,34.022,33.622,33.906,236687,0
2005-12-02,33.887,33.887,33.573,33.691,163373,0
2005-12-05,34.032,34.032,33.16,33.259,150406,0
2005-12-06,33.269,33.593,32.936,33.11,231788,0
2005-12-07,33.041,33.407,32.907,33.358,249861,0
2005-12-08,33.318,33.661,33.179,33.378,174300,0
2005-12-09,33.388,33.642,33.15,33.436,195127,0
2005-12-12,33.209,33.318,32.808,32.858,261296,0
2005-12-13,32.907,33.13,32.534,32.759,204933,0
2005-12-14,30.361,31.682,29.507,31.072,976571,0
2005-12-15,31.072,31.369,30.975,31.309,612856,0
2005-12-16,31.389,31.399,30.849,30.849,583347,0
2005-12-19,31.092,31.092,30.351,30.401,258948,0
2005-12-20,30.361,30.47,30.067,30.067,211366,0
2005-12-21,30.213,30.282,29.878,30.114,296930,0
2005-12-22,30.114,30.351,30.057,30.242,441620,0
2005-12-23,30.272,30.421,30.232,30.381,189104,0
2005-12-27,30.47,30.682,30.232,30.51,216060,0
2005-12-28,30.549,30.605,30.222,30.539,219025,0
2005-12-29,30.47,31.025,30.47,30.78,240771,0
2005-12-30,30.605,30.849,30.332,30.839,220758,0
2006-01-03,30.849,31.092,30.51,30.995,413134,0
2006-01-04,31.005,31.221,30.701,31.112,272324,0
2006-01-05,31.112,31.191,30.441,30.634,374942,0
2006-01-06,30.897,30.897,30.49,30.761,298566,0
2006-01-09,30.751,31.172,30.731,31.045,347576,0
2006-01-10,31.054,31.652,30.945,31.584,271815,0
2006-01-11,31.682,31.692,31.389,31.603,130801,0
2006-01-12,31.632,31.977,31.478,31.642,135193,0
2006-01-13,31.672,31.87,31.379,31.508,179303,0
2006-01-17,31.928,32.083,31.488,31.518,175525,0
2006-01-18,31.498,31.88,31.488,31.86,170008,0
2006-01-19,32.27,32.416,31.82,32.073,208710,0
2006-01-20,32.27,32.367,31.83,31.987,138048,0
2006-01-23,32.064,32.416,31.682,31.722,145912,0
2006-01-24,31.987,32.083,31.712,31.81,175319,0
2006-01-25,31.83,32.68,31.692,32.621,232808,0
2006-01-26,32.709,32.779,32.563,32.759,167149,0
2006-01-27,32.789,33.711,32.779,33.446,165314,0
2006-01-30,33.407,33.701,33.189,33.368,102007,0
2006-01-31,33.544,34.081,33.328,33.877,216982,0
2006-02-01,33.848,33.906,33.544,33.818,121509,0
2006-02-02,33.877,33.877,32.818,32.982,157247,0
2006-02-03,32.982,33.012,32.319,32.406,139378,0
2006-02-06,32.465,32.641,32.024,32.554,161231,0
2006-02-07,32.581,33.13,31.928,32.073,147547,0
2006-02-08,32.191,32.309,31.85,32.211,102618,0
2006-02-09,32.357,32.416,31.85,31.919,156941,0
2006-02-10,31.85,32.005,31.418,31.692,99964,0
2006-02-13,31.751,32.014,31.299,31.508,98431,0
2006-02-14,31.536,32.279,31.29,32.103,120691,0
2006-02-15,31.928,32.357,31.899,32.319,64940,0
2006-02-16,34.275,35.647,33.887,34.393,486547,0
2006-02-17,34.393,34.393,32.641,32.982,277021,0
2006-02-21,33.05,33.179,31.488,31.594,299180,0
2006-02-22,31.594,32.769,31.584,32.661,568032,0
2006-02-23,32.611,32.699,32.083,32.142,119669,0
2006-02-24,32.054,32.514,32.044,32.484,125391,0
2006-02-27,32.611,32.671,32.005,32.024,186250,0
2006-02-28,32.024,32.024,30.391,30.662,362387,0
2006-03-01,30.741,31.662,30.741,31.536,196663,0
2006-03-02,31.545,31.613,31.211,31.29,159904,0
2006-03-03,31.29,31.438,30.721,30.751,106603,0
2006-03-06,29.821,31.27,29.821,31.062,129576,0
2006-03-07,30.995,30.995,30.262,30.625,121919,0
2006-03-08,30.829,30.849,30.124,30.615,111504,0
2006-03-09,30.662,30.662,29.771,30.057,89549,0
2006-03-10,30.114,30.312,29.878,30.272,63308,0
2006-03-13,30.262,30.51,29.616,29.733,84854,0
2006-03-14,29.596,30.047,29.214,29.898,135906,0
2006-03-15,29.968,29.997,29.331,29.908,149081,0
2006-03-16,29.908,30.252,29.878,29.938,171950,0
2006-03-17,30.087,30.272,29.869,29.968,292746,0
2006-03-20,30.017,30.262,29.898,30.104,108134,0
2006-03-21,30.017,30.252,29.556,29.869,127431,0
2006-03-22,29.723,30.682,29.673,30.615,117017,0
2006-03-23,30.5,30.559,30.174,30.381,42988,0
2006-03-24,30.441,30.839,29.968,30.701,80765,0
2006-03-27,32.073,32.073,29.878,30.067,284169,0
2006-03-28,29.84,30.361,29.626,29.693,94962,0
2006-03-29,29.673,30.203,29.536,30.067,71170,0
2006-03-30,30.114,30.351,29.713,30.067,67797,0
2006-03-31,30.174,30.529,30.096,30.421,83015,0
2006-04-03,30.341,30.51,29.968,30.017,191962,0
2006-04-04,29.968,30.174,29.478,29.556,106908,0
2006-04-05,29.526,29.526,28.929,29.127,139685,0
2006-04-06,29.037,29.047,28.539,28.638,200744,0
2006-04-07,28.618,28.979,28.127,28.361,114463,0
2006-04-10,28.559,28.745,28.008,28.745,149689,0
2006-04-11,28.745,28.939,28.214,28.499,124776,0
2006-04-12,28.549,28.979,28.205,28.89,129883,0
2006-04-13,28.89,29.028,28.696,28.92,83931,0
2006-04-17,29.037,29.127,28.775,29.077,135703,0
2006-04-18,29.253,29.86,29.184,29.752,151224,0
2006-04-19,29.85,30.351,29.821,30.114,142953,0
2006-04-20,29.997,30.361,29.663,30.096,59122,0
2006-04-21,30.549,30.549,29.596,29.811,86996,0
2006-04-24,29.86,29.86,29.301,29.586,108540,0
2006-04-25,29.566,29.878,28.939,29.821,148771,0
2006-04-26,29.869,30.519,29.733,30.519,149081,0
2006-04-27,28.648,29.321,28.205,29.127,646041,0
2006-04-28,28.715,30.144,28.264,30.017,434368,0
2006-05-01,30.077,30.222,29.478,29.771,384234,0
2006-05-02,29.771,29.878,29.616,29.752,251902,0
2006-05-03,29.723,29.908,29.38,29.635,214224,0
2006-05-04,29.566,29.733,29.449,29.566,150508,0
2006-05-05,29.723,30.731,29.723,30.49,135498,0
2006-05-08,30.391,30.49,30.087,30.124,69230,0
2006-05-09,30.242,30.371,29.673,29.801,43497,0
2006-05-10,29.703,29.703,29.087,29.194,207994,0
2006-05-11,29.194,29.361,29.067,29.077,146118,0
2006-05-12,28.88,28.979,28.469,28.794,117017,0
2006-05-15,28.598,29.077,28.274,28.696,133966,0
2006-05-16,28.794,29.272,28.608,29.233,83424,0
2006-05-17,29.233,29.771,28.939,29.39,184919,0
2006-05-18,29.399,29.733,29.184,29.223,82914,0
2006-05-19,29.223,29.673,28.794,29.526,102415,0
2006-05-22,29.429,29.898,28.989,29.596,303673,0
2006-05-23,29.693,29.811,28.411,28.499,146426,0
2006-05-24,28.411,29.449,28.195,29.107,160207,0
2006-05-25,29.204,29.341,28.264,28.588,190229,0
2006-05-26,28.794,29.117,28.509,28.745,121408,0
2006-05-30,28.598,28.608,27.314,27.549,229539,0
2006-05-31,27.559,27.841,27.255,27.736,271609,0
2006-06-01,27.736,28.195,27.727,28.058,143565,0
2006-06-02,28.254,28.254,27.422,27.608,173072,0
2006-06-05,27.422,27.442,26.325,26.5,373513,0
2006-06-06,26.5,27.265,26.421,27.021,308574,0
2006-06-07,27.422,28.559,27.422,28.088,321846,0
2006-06-08,27.988,28.284,27.579,28.186,166947,0
2006-06-09,28.195,28.195,27.119,27.178,117528,0
2006-06-12,27.589,27.589,26.589,26.649,171338,0
2006-06-13,26.659,26.902,26.12,26.315,137644,0
2006-06-14,26.315,26.619,25.766,26.091,110073,0
2006-06-15,26.325,27.149,26.15,26.981,86281,0
2006-06-16,26.991,27.334,26.354,26.5,412213,0
2006-06-19,26.52,26.619,25.669,25.846,158576,0
2006-06-20,25.679,25.876,25.169,25.345,283659,0
2006-06-21,25.169,25.403,24.971,25.169,199927,0
2006-06-22,25.021,25.482,24.75,25.05,232707,0
2006-06-23,24.971,25.15,24.641,24.961,194722,0
2006-06-26,25.12,25.374,24.864,25.249,167048,0
2006-06-27,25.298,25.541,24.357,24.385,169804,0
2006-06-28,24.181,24.573,24.042,24.327,182878,0
2006-06-29,24.534,24.913,24.191,24.874,168582,0
2006-06-30,25.11,25.169,24.101,24.365,462555,0
2006-07-03,24.318,24.484,24.121,24.484,53301,0
2006-07-05,24.385,24.7,24.23,24.474,261908,0
2006-07-06,24.484,24.874,24.435,24.622,233623,0
2006-07-07,24.602,25.04,24.357,24.789,210447,0
2006-07-10,24.789,25.269,24.789,25.001,180427,0
2006-07-11,25.001,25.169,24.583,25.06,205952,0
2006-07-12,24.971,25.189,24.201,24.347,171440,0
2006-07-13,24.101,24.534,23.993,24.22,241591,0
2006-07-14,24.131,24.27,23.562,23.895,121611,0
2006-07-17,23.895,24.191,23.629,23.777,86589,0
2006-07-18,23.935,24.23,23.407,23.747,100475,0
2006-07-19,23.777,24.943,23.708,24.171,220860,0
2006-07-20,24.318,24.69,24.062,24.101,156225,0
2006-07-21,24.101,24.318,23.505,23.728,148977,0
2006-07-24,23.807,24.337,23.807,24.121,95170,0
2006-07-25,24.181,24.846,24.181,24.632,96795,0
2006-07-26,24.435,25.011,24.347,24.641,142548,0
2006-07-27,24.3,24.3,19.372,19.762,878746,0
2006-07-28,19.931,21.037,19.931,20.801,510031,0
2006-07-31,20.9,21.155,20.517,20.594,343085,0
2006-08-01,20.594,20.634,20.147,20.35,199011,0
2006-08-02,20.419,20.811,20.419,20.565,190433,0
2006-08-03,20.574,20.86,20.108,20.762,148159,0
2006-08-04,21.008,21.614,20.673,20.928,161231,0
2006-08-07,20.83,20.86,20.4,20.664,99553,0
2006-08-08,20.594,21.086,20.594,20.83,174507,0
2006-08-09,20.918,21.341,20.918,21.165,223823,0
2006-08-10,21.076,22.142,20.909,21.458,294890,0
2006-08-11,21.409,21.468,20.978,21.203,153570,0
2006-08-14,21.271,21.977,21.271,21.673,173789,0
2006-08-15,22.221,22.3,21.643,21.937,113237,0
2006-08-16,22.086,22.448,21.859,22.399,69130,0
2006-08-17,22.429,23.3,22.429,23.074,126106,0
2006-08-18,23.193,23.253,22.552,23.065,123756,0
2006-08-21,23.045,23.163,22.857,23.094,109563,0
2006-08-22,23.094,23.163,22.611,22.828,88428,0
2006-08-23,22.857,22.996,22.076,22.192,173176,0
2006-08-24,22.231,22.601,22.133,22.182,227906,0
2006-08-25,22.182,22.71,21.927,22.24,139481,0
2006-08-28,22.369,22.808,22.162,22.33,137947,0
2006-08-29,22.429,22.67,22.105,22.466,133559,0
2006-08-30,22.661,22.966,22.524,22.641,90673,0
2006-08-31,22.769,22.976,22.561,22.73,128862,0
2006-09-01,22.926,23.055,22.73,22.838,188289,0
2006-09-05,22.916,23.016,22.601,22.7,202992,0
2006-09-06,22.621,22.71,22.29,22.505,209528,0
2006-09-07,22.476,22.621,21.927,22.056,247514,0
2006-09-08,22.105,22.231,21.762,22.124,140606,0
2006-09-11,22.086,22.28,21.743,22.124,137947,0
2006-09-12,22.29,23.016,22.142,22.67,262624,0
2006-09-13,22.74,23.173,22.621,23.114,130492,0
2006-09-14,23.124,23.485,23.006,23.426,115281,0
2006-09-15,23.601,23.915,23.016,23.035,273141,0
2006-09-18,22.966,23.281,22.33,22.486,290192,0
2006-09-19,22.486,22.542,21.663,22.142,288966,0
2006-09-20,22.389,22.867,22.389,22.67,172665,0
2006-09-21,22.769,22.926,22.192,22.389,123346,0
2006-09-22,22.389,22.389,21.495,21.811,119057,0
2006-09-25,21.85,22.076,21.683,21.967,94045,0
2006-09-26,22.086,22.399,22.036,22.192,111910,0
2006-09-27,22.202,22.571,22.096,22.456,247615,0
2006-09-28,22.524,22.897,22.231,22.867,245369,0
2006-09-29,22.976,23.173,22.651,23.035,392099,0
2006-10-02,23.035,23.035,22.3,22.542,201872,0
2006-10-03,22.466,22.808,22.182,22.581,112525,0
2006-10-04,22.524,22.72,22.359,22.456,635013,0
2006-10-05,22.524,23.074,22.524,22.828,187163,0
2006-10-06,22.769,22.769,22.133,22.448,524634,0
2006-10-09,22.429,22.429,21.821,22.212,373717,0
2006-10-10,22.26,22.379,21.987,22.231,175012,0
2006-10-11,22.231,22.466,22.026,22.3,136929,0
2006-10-12,22.34,22.986,22.34,22.956,108949,0
2006-10-13,23.065,23.084,22.611,22.72,138564,0
2006-10-16,22.779,23.065,22.68,22.788,114158,0
2006-10-17,22.74,22.867,22.429,22.867,345231,0
2006-10-18,23.045,23.505,23.026,23.183,105070,0
2006-10-19,23.114,23.505,23.114,23.29,485323,0
2006-10-20,23.389,23.505,23.134,23.456,125595,0
2006-10-23,23.31,23.649,23.016,23.533,140295,0
2006-10-24,23.533,23.807,23.466,23.523,381681,0
2006-10-25,23.582,23.582,22.68,23.3,237918,0
2006-10-26,23.31,23.31,21.653,22.066,556287,0
2006-10-27,22.133,22.34,21.643,21.791,303160,0
2006-10-30,21.791,21.937,21.232,21.341,359422,0
2006-10-31,21.389,21.554,21.222,21.38,164600,0
2006-11-01,21.38,21.604,20.9,20.948,142548,0
2006-11-02,20.86,21.212,20.673,21.183,232093,0
2006-11-03,21.271,21.504,20.88,21.057,184001,0
2006-11-06,21.212,21.439,20.918,21.389,129984,0
2006-11-07,21.399,21.987,21.291,21.564,210038,0
2006-11-08,21.419,21.534,21.136,21.261,112832,0
2006-11-09,21.351,21.351,20.565,20.948,192477,0
2006-11-10,20.948,21.261,20.928,21.203,119669,0
2006-11-13,21.193,21.791,21.057,21.524,291216,0
2006-11-14,21.574,22.419,21.514,22.409,267117,0
2006-11-15,22.389,22.67,22.34,22.429,166028,0
2006-11-16,22.571,22.72,22.133,22.29,152958,0
2006-11-17,22.29,22.641,21.977,22.505,161944,0
2006-11-20,22.571,22.74,22.496,22.661,118036,0
2006-11-21,22.759,23.035,22.631,22.907,131925,0
2006-11-22,22.986,23.045,22.75,23.026,136418,0
2006-11-24,23.163,23.163,22.818,22.986,166543,0
2006-11-27,22.867,22.916,22.524,22.7,281102,0
2006-11-28,22.7,22.848,22.534,22.69,159083,0
2006-11-29,22.877,23.006,22.581,22.907,250677,0
2006-11-30,22.986,23.065,22.631,22.907,184813,0
2006-12-01,22.848,22.857,22.182,22.542,173789,0
2006-12-04,22.524,23.263,22.514,23.084,131313,0
2006-12-05,23.173,23.407,22.916,23.114,120083,0
2006-12-06,23.104,23.233,22.848,23.114,107315,0
2006-12-07,23.114,23.233,22.769,22.946,74640,0
2006-12-08,22.867,23.163,22.661,23.065,63000,0
2006-12-11,22.182,23.134,21.584,23.065,118756,0
2006-12-12,23.154,23.34,22.857,23.33,163783,0
2006-12-13,23.426,23.649,23.359,23.552,130699,0
2006-12-14,23.895,24.347,23.552,23.562,170828,0
2006-12-15,23.601,24.21,23.407,23.747,202992,0
2006-12-18,23.689,23.767,23.124,23.466,175423,0
2006-12-19,23.35,23.747,23.223,23.543,97514,0
2006-12-20,23.533,23.777,23.398,23.476,127943,0
2006-12-21,23.552,23.747,23.183,23.35,144076,0
2006-12-22,23.407,23.639,23.253,23.446,98844,0
2006-12-26,23.505,24.327,23.505,24.26,147753,0
2006-12-27,24.405,24.846,24.309,24.75,144994,0
2006-12-28,24.68,24.856,23.983,24.012,146118,0
2006-12-29,23.945,24.779,23.659,24.042,188900,0
2007-01-03,24.191,24.73,23.649,23.925,312451,0
2007-01-04,23.925,24.121,23.629,23.945,305611,0
2007-01-05,23.905,23.915,23.074,23.32,197783,0
2007-01-08,23.359,23.359,22.641,22.966,274469,0
2007-01-09,22.986,23.114,22.534,22.73,221068,0
2007-01-10,22.651,22.867,22.581,22.651,178589,0
2007-01-11,22.72,22.946,22.621,22.7,207994,0
2007-01-12,22.7,22.808,22.561,22.67,209633,0
2007-01-16,22.798,23.154,22.661,22.818,175627,0
2007-01-17,22.67,22.966,22.496,22.524,139788,0
2007-01-18,22.036,22.231,21.399,21.574,540054,0
2007-01-19,21.564,21.604,21.175,21.524,393322,0
2007-01-22,21.633,21.733,21.449,21.653,243227,0
2007-01-23,21.574,21.907,21.514,21.604,212997,0
2007-01-24,21.564,21.604,21.155,21.311,223823,0
2007-01-25,21.351,21.524,20.998,21.076,265587,0
2007-01-26,21.193,21.371,20.83,21.096,267625,0
2007-01-29,21.057,21.096,20.683,20.83,265280,0
2007-01-30,20.9,20.918,20.664,20.752,342880,0
2007-01-31,20.752,21.331,20.634,21.146,262112,0
2007-02-01,21.291,21.504,20.86,21.057,289581,0
2007-02-02,21.066,21.155,20.624,20.664,904684,0
2007-02-05,19.782,20.82,19.643,19.822,1052537,0
2007-02-06,19.587,19.596,19,19.098,3307302,0
2007-02-07,19.206,19.45,19.206,19.372,2393941,0
2007-02-08,19.246,19.604,19.246,19.538,1089604,0
2007-02-09,19.587,19.693,19.43,19.479,1089808,0
2007-02-12,19.538,19.613,19.372,19.459,518897,0
2007-02-13,19.469,19.762,19.459,19.604,694121,0
2007-02-14,19.596,19.762,19.568,19.613,455171,0
2007-02-15,19.604,19.732,19.528,19.673,402208,0
2007-02-16,19.683,19.683,19.391,19.479,454077,0
2007-02-20,19.44,19.469,19.147,19.265,646757,0
2007-02-21,19.255,19.353,19.128,19.196,329811,0
2007-02-22,19.196,19.255,19.069,19.196,616839,0
2007-02-23,19.246,19.284,18.931,19.137,350335,0
2007-02-26,19.196,19.196,18.872,18.892,170216,0
2007-02-27,18.755,18.755,18.295,18.42,478175,0
2007-02-28,18.4,18.636,18.176,18.196,528617,0
2007-03-01,18.196,18.196,17.639,17.806,404962,0
2007-03-02,17.707,18.099,17.649,17.697,389137,0
2007-03-05,17.56,17.864,17.56,17.629,504008,0
2007-03-06,17.727,17.953,17.451,17.56,759994,0
2007-03-07,17.481,17.677,17.402,17.51,321439,0
2007-03-08,17.629,17.659,17.441,17.59,251087,0
2007-03-09,17.669,17.894,17.491,17.629,274569,0
2007-03-12,17.629,17.864,17.51,17.55,335221,0
2007-03-13,17.393,17.59,16.883,17.06,375658,0
2007-03-14,17.04,17.257,16.912,17.099,417828,0
2007-03-15,17.119,17.257,17.021,17.06,285088,0
2007-03-16,17.06,17.238,16.932,17.158,682392,0
2007-03-19,17.238,17.353,17.218,17.343,302854,0
2007-03-20,17.238,17.421,17.168,17.363,211057,0
2007-03-21,17.393,17.61,17.069,17.55,181346,0
2007-03-22,17.61,17.669,17.52,17.639,222598,0
2007-03-23,17.677,17.806,17.629,17.717,190433,0
2007-03-26,17.717,17.874,17.649,17.746,269567,0
2007-03-27,17.707,17.707,17.248,17.393,178894,0
2007-03-28,17.333,17.481,17.218,17.383,131415,0
2007-03-29,17.393,17.481,17.04,17.188,149791,0
2007-03-30,17.168,17.198,16.952,17.079,245060,0
2007-04-02,17.109,17.333,17.03,17.266,303365,0
2007-04-03,17.314,18.206,17.314,17.766,439068,0
2007-04-04,17.776,17.923,17.687,17.776,242506,0
2007-04-05,17.923,18.117,17.727,18.011,249145,0
2007-04-09,18.011,18.305,17.855,17.904,133559,0
2007-04-10,17.904,18.117,17.786,17.923,139378,0
2007-04-11,17.953,17.953,17.6,17.677,181552,0
2007-04-12,17.776,17.982,17.687,17.973,283761,0
2007-04-13,17.953,17.963,17.659,17.855,104561,0
2007-04-16,17.923,18.469,17.914,18.42,281924,0
2007-04-17,18.41,18.449,18.196,18.36,182162,0
2007-04-18,18.36,18.479,18.275,18.37,318477,0
2007-04-19,18.315,18.36,17.796,18.176,171235,0
2007-04-20,18.305,18.499,18.186,18.449,161539,0
2007-04-23,18.509,18.608,17.855,18.352,125288,0
2007-04-24,18.352,18.42,17.923,18.265,154796,0
2007-04-25,18.539,19.137,18.539,18.921,497168,0
2007-04-26,18.901,18.911,18.588,18.755,194312,0
2007-04-27,18.675,18.735,18.499,18.598,184307,0
2007-04-30,18.598,18.675,18.225,18.255,239447,0
2007-05-01,18.156,18.166,17.002,17.275,590494,0
2007-05-02,17.304,17.835,17.208,17.766,627561,0
2007-05-03,17.796,18.137,17.669,18.041,678308,0
2007-05-04,18.099,18.117,17.629,17.677,351663,0
2007-05-07,17.639,18.08,17.639,18.07,240669,0
2007-05-08,17.973,18.901,17.61,18.186,529740,0
2007-05-09,18.137,18.519,18.137,18.459,264970,0
2007-05-10,18.37,18.37,17.864,17.982,431716,0
2007-05-11,18.041,18.117,17.786,18.001,197273,0
2007-05-14,17.943,17.963,17.421,17.441,344105,0
2007-05-15,17.461,17.481,16.972,16.992,416807,0
2007-05-16,17.012,17.353,16.893,17.353,261296,0
2007-05-17,17.285,17.659,17.119,17.629,289272,0
2007-05-18,17.639,17.639,17.402,17.461,164292,0
2007-05-21,17.481,17.481,17.228,17.383,599174,0
2007-05-22,17.257,17.727,17.248,17.6,145201,0
2007-05-23,17.59,18.001,17.58,17.825,234952,0
2007-05-24,17.786,17.991,17.431,17.451,355645,0
2007-05-25,17.53,17.806,17.373,17.402,109973,0
2007-05-29,17.481,17.56,17.304,17.56,169804,0
2007-05-30,17.412,17.56,17.304,17.56,245161,0
2007-05-31,17.57,17.58,17.228,17.383,244348,0
2007-06-01,17.441,17.639,17.228,17.59,425282,0
2007-06-04,17.59,17.659,17.481,17.649,213100,0
2007-06-05,17.649,17.649,17.363,17.481,157555,0
2007-06-06,17.481,17.501,17.257,17.441,309594,0
2007-06-07,17.363,17.639,17.333,17.629,282434,0
2007-06-08,17.59,17.697,17.53,17.687,280900,0
2007-06-11,17.727,17.923,17.717,17.884,333385,0
2007-06-12,17.825,17.835,17.6,17.669,397303,0
2007-06-13,17.697,17.943,17.629,17.904,854794,0
2007-06-14,17.904,18.05,17.894,17.953,140606,0
2007-06-15,18.215,18.215,17.991,18.09,265071,0
2007-06-18,18.099,18.235,17.914,18.031,210447,0
2007-06-19,17.991,18.166,17.914,18.156,149897,0
2007-06-20,18.215,18.275,17.806,17.904,208797,0
2007-06-21,17.835,17.933,17.707,17.933,258133,0
2007-06-22,17.874,18.011,17.746,17.874,423955,0
2007-06-25,17.825,18.117,17.756,17.835,240163,0
2007-06-26,17.904,17.933,17.669,17.756,201766,0
2007-06-27,17.659,18.108,17.639,18.099,173891,0
2007-06-28,18.099,18.265,18.001,18.137,125391,0
2007-06-29,18.176,18.295,17.933,17.953,166844,0
2007-07-02,18.001,18.031,17.707,17.855,241998,0
2007-07-03,17.855,17.894,17.629,17.816,64330,0
2007-07-05,17.816,17.816,17.59,17.697,199316,0
2007-07-06,17.649,17.923,17.59,17.835,148059,0
2007-07-09,17.835,17.923,17.629,17.855,173072,0
2007-07-10,17.746,17.806,17.629,17.629,127635,0
2007-07-11,17.629,17.796,17.58,17.736,140503,0
2007-07-12,17.835,18.156,17.835,18.156,124266,0
2007-07-13,18.315,18.36,18.06,18.323,103642,0
2007-07-16,18.245,18.315,18.07,18.127,127023,0
2007-07-17,18.08,18.41,18.07,18.315,222700,0
2007-07-18,18.315,18.42,18.235,18.39,220145,0
2007-07-19,18.439,18.549,18.352,18.42,98636,0
2007-07-20,18.38,18.489,18.166,18.352,243732,0
2007-07-23,18.41,18.725,18.36,18.489,147855,0
2007-07-24,18.255,18.646,18.255,18.469,285088,0
2007-07-25,18.529,18.656,18.38,18.558,292643,0
2007-07-26,18.315,18.931,18.215,18.793,469801,0
2007-07-27,18.755,19.246,18.315,18.636,489611,0
2007-07-30,18.705,18.951,18.479,18.911,481751,0
2007-07-31,20.517,20.673,19.832,20.127,1126976,0
2007-08-01,23.233,23.233,20.322,22.429,961663,0
2007-08-02,22.496,22.514,21.868,22.26,757545,0
2007-08-03,22.24,23.035,21.937,21.987,570481,0
2007-08-06,22.857,23.183,21.887,22.916,790731,0
2007-08-07,22.72,22.838,22.221,22.466,437740,0
2007-08-08,22.621,23.134,21.841,22.27,637873,0
2007-08-09,21.841,22.7,21.301,22.514,681680,0
2007-08-10,22.514,22.661,22.056,22.221,639815,0
2007-08-13,22.524,23.407,22.429,22.966,1029666,0
2007-08-14,22.877,23.34,22.828,23.144,315616,0
2007-08-15,22.976,23.476,22.788,22.828,600911,0
2007-08-16,22.808,23.523,22.399,22.936,587225,0
2007-08-17,23.055,23.935,23.055,23.446,602852,0
2007-08-20,23.505,23.955,23.272,23.562,446830,0
2007-08-21,23.416,23.817,23.272,23.416,485323,0
2007-08-22,23.533,23.639,22.828,23.223,250472,0
2007-08-23,23.34,23.485,22.966,22.986,271507,0
2007-08-24,22.956,23.223,22.887,23.163,303059,0
2007-08-27,23.045,23.243,22.7,23.074,142032,0
2007-08-28,22.887,22.976,22.524,22.534,139378,0
2007-08-29,22.75,22.956,22.496,22.877,229233,0
2007-08-30,22.571,22.857,22.524,22.561,168273,0
2007-08-31,22.69,22.848,22.34,22.69,131719,0
2007-09-04,22.591,23.045,22.581,22.808,132640,0
2007-09-05,22.828,22.976,22.611,22.798,171645,0
2007-09-06,22.887,22.926,22.419,22.69,145504,0
2007-09-07,22.419,22.534,22.202,22.466,269259,0
2007-09-10,22.641,22.641,22.036,22.28,224232,0
2007-09-11,22.35,22.907,22.28,22.897,192164,0
2007-09-12,22.897,23.114,22.769,22.946,135906,0
2007-09-13,23.016,23.055,22.611,22.818,217798,0
2007-09-14,22.621,22.936,22.505,22.936,615816,0
2007-09-17,22.916,23.163,22.808,22.916,363198,0
2007-09-18,23.065,23.582,22.956,23.562,250268,0
2007-09-19,23.728,24.365,23.728,24.131,312657,0
2007-09-20,24.072,25.13,23.935,24.981,499211,0
2007-09-21,25.189,25.229,24.641,24.75,772351,0
2007-09-24,24.73,24.779,24.24,24.395,315721,0
2007-09-25,24.24,24.464,23.973,24.318,447441,0
2007-09-26,24.524,24.593,23.398,23.591,475010,0
2007-09-27,23.698,23.757,22.966,23.134,300611,0
2007-09-28,23.114,23.436,22.887,22.897,249656,0
2007-10-01,22.857,23.243,22.779,22.996,232093,0
2007-10-02,22.986,23.253,22.887,23.006,152653,0
2007-10-03,22.857,22.956,22.67,22.838,134477,0
2007-10-04,22.936,23.016,22.631,22.7,142749,0
2007-10-05,22.887,23.045,22.552,22.946,169096,0
2007-10-08,22.926,23.213,22.907,23.134,238829,0
2007-10-09,23.253,23.523,23.203,23.495,287231,0
2007-10-10,23.34,23.669,23.34,23.514,106090,0
2007-10-11,23.649,24.101,23.514,23.61,296626,0
2007-10-12,23.649,24.474,23.543,23.993,337059,0
2007-10-15,23.963,23.993,23.426,23.466,219636,0
2007-10-16,23.466,23.855,23.446,23.629,190332,0
2007-10-17,24.042,24.563,23.925,24.052,292235,0
2007-10-18,23.945,24.28,23.875,24.052,397201,0
2007-10-19,24.012,24.101,23.485,23.485,332161,0
2007-10-22,23.281,24.553,23.281,24.375,263032,0
2007-10-23,24.671,24.779,24.201,24.375,266506,0
2007-10-24,24.191,24.544,23.865,24.309,226478,0
2007-10-25,24.309,24.769,24.111,24.514,116812,0
2007-10-26,24.494,24.671,23.955,24.405,349621,0
2007-10-29,24.425,24.612,23.649,24.032,457756,0
2007-10-30,26.325,27.1,25.816,26.364,1115128,0
2007-10-31,26.441,26.951,26.189,26.5,533824,0
2007-11-01,26.401,26.461,25.462,25.492,300095,0
2007-11-02,25.748,26.678,25.502,26.569,200133,0
2007-11-05,26.295,27.1,26.169,26.912,255604,0
2007-11-06,26.717,27.178,26.325,26.669,263442,0
2007-11-07,26.031,26.47,25.601,25.698,246594,0
2007-11-08,25.826,26.381,25.462,26.199,265994,0
2007-11-09,25.796,26.12,25.288,25.462,383621,0
2007-11-12,25.394,25.983,25.07,25.288,420278,0
2007-11-13,25.472,25.943,25.219,25.866,163783,0
2007-11-14,25.876,26.169,25.472,25.571,158371,0
2007-11-15,25.298,25.403,24.798,24.933,454077,0
2007-11-16,25.031,25.364,24.494,25.169,183813,0
2007-11-19,24.943,25.04,24.464,24.563,137644,0
2007-11-20,24.514,25.374,24.337,24.991,351968,0
2007-11-21,24.923,25.259,24.357,24.425,160820,0
2007-11-23,24.514,24.817,24.3,24.454,68002,0
2007-11-26,24.375,24.435,23.915,24.012,130189,0
2007-11-27,24.003,24.3,23.787,24.27,203198,0
2007-11-28,24.435,24.514,24.003,24.357,329912,0
2007-11-29,24.26,25.05,24.26,24.874,683109,0
2007-11-30,25.15,25.913,25.06,25.462,368815,0
2007-12-03,25.492,25.492,24.405,24.73,522899,0
2007-12-04,24.524,24.72,24.454,24.583,432529,0
2007-12-05,24.73,24.961,24.563,24.72,470416,0
2007-12-06,24.68,25.09,24.534,25.021,564763,0
2007-12-07,25.05,25.159,24.385,24.641,191353,0
2007-12-10,24.884,25.05,24.651,24.817,365471,0
2007-12-11,24.991,25.04,24.181,24.191,360188,0
2007-12-12,24.484,24.981,24.26,24.846,490327,0
2007-12-13,24.651,24.846,24.583,24.836,600399,0
2007-12-14,24.583,24.798,24.494,24.74,458670,0
2007-12-17,24.632,24.894,24.632,24.68,510544,0
2007-12-18,24.856,24.874,23.875,24.161,581714,0
2007-12-19,24.151,24.808,24.082,24.72,515240,0
2007-12-20,25.001,25.001,24.474,24.836,327983,0
2007-12-21,24.836,24.951,24.661,24.846,516670,0
2007-12-24,24.769,24.981,24.7,24.779,107112,0
2007-12-26,24.553,24.864,24.514,24.534,454838,0
2007-12-27,24.651,24.856,24.405,24.405,222855,0
2007-12-28,24.553,24.856,24.337,24.544,145780,0
2007-12-31,24.464,24.933,24.365,24.68,277836,0
2008-01-02,24.68,24.69,23.369,23.737,388831,0
2008-01-03,23.807,24.337,23.787,23.865,574699,0
2008-01-04,23.601,23.601,22.788,22.848,405576,0
2008-01-07,22.75,23.456,22.75,23.213,1143430,0
2008-01-08,23.369,23.505,23.154,23.154,827803,0
2008-01-09,23.203,23.955,23.134,23.915,815825,0
2008-01-10,23.797,24.23,23.639,24.042,335429,0
2008-01-11,23.895,23.963,22.986,22.986,355948,0
2008-01-14,23.183,23.446,22.73,23.084,777762,0
2008-01-15,22.867,23.074,22.439,22.466,390362,0
2008-01-16,22.379,23.698,22.28,22.907,667281,0
2008-01-17,22.936,23.572,22.936,23.183,311693,0
2008-01-18,23.31,23.31,22.439,22.601,271405,0
2008-01-22,21.791,22.651,21.781,22.231,281515,0
2008-01-23,21.967,22.73,21.614,22.72,384746,0
2008-01-24,22.439,22.838,21.351,21.604,521300,0
2008-01-25,21.821,21.831,21.066,21.399,362028,0
2008-01-28,21.351,22.086,20.928,21.703,714269,0
2008-01-29,21.791,21.917,20.998,21.047,300680,0
2008-01-30,20.86,22.221,20.86,21.439,420416,0
2008-01-31,22.72,24.923,21.841,23.836,2408468,0
2008-02-01,23.737,23.826,23.074,23.436,476232,0
2008-02-04,23.416,23.817,23.213,23.456,366876,0
2008-02-05,23.154,23.572,23.074,23.253,280735,0
2008-02-06,23.3,23.639,23.183,23.389,414316,0
2008-02-07,23.33,23.895,23.163,23.708,212861,0
2008-02-08,23.639,23.797,23.456,23.495,257702,0
2008-02-11,23.552,23.983,23.466,23.885,187928,0
2008-02-12,23.993,24.181,23.836,24.022,471181,0
2008-02-13,24.405,24.68,24.121,24.26,230564,0
2008-02-14,24.28,24.347,23.925,24.003,375047,0
2008-02-15,23.905,24.141,23.895,24.121,140831,0
2008-02-19,24.385,24.534,23.925,24.012,153776,0
2008-02-20,24.062,24.573,23.885,24.573,204790,0
2008-02-21,24.484,24.991,23.945,24.032,262960,0
2008-02-22,24.072,24.181,23.514,23.767,166235,0
2008-02-25,23.728,24.21,23.505,24.201,209488,0
2008-02-26,24.22,25.189,24.022,24.798,558536,0
2008-02-27,24.602,25.04,24.347,24.951,218006,0
2008-02-28,24.808,24.884,24.318,24.74,223617,0
2008-02-29,24.544,24.73,24.141,24.444,218511,0
2008-03-03,24.494,25.11,24.464,25.09,368409,0
2008-03-04,24.779,24.864,23.582,24.27,610536,0
2008-03-05,24.24,24.71,24.181,24.622,380969,0
2008-03-06,24.357,24.661,23.875,23.945,369316,0
2008-03-07,23.639,23.747,23.183,23.32,260377,0
2008-03-10,23.263,23.3,22.086,22.448,370450,0
2008-03-11,22.838,22.897,21.584,22.115,421299,0
2008-03-12,22.142,22.976,22.142,22.72,305611,0
2008-03-13,22.542,23.436,22.439,23.29,316475,0
2008-03-14,23.379,23.591,22.429,22.621,184612,0
2008-03-17,22.066,22.69,22.066,22.429,229442,0
2008-03-18,22.907,23.416,22.571,23.34,233319,0
2008-03-19,23.523,23.689,22.68,22.75,203602,0
2008-03-20,22.641,23.074,22.601,22.72,678103,0
2008-03-24,22.73,22.916,22.389,22.877,452954,0
2008-03-25,22.769,22.887,22.448,22.591,376171,0
2008-03-26,22.534,22.581,22.086,22.31,401085,0
2008-03-27,22.429,22.486,22.231,22.33,482867,0
2008-03-28,22.399,22.456,21.859,21.947,223211,0
2008-03-31,22.036,22.086,21.781,21.821,346557,0
2008-04-01,21.821,22.24,21.752,21.917,369533,0
2008-04-02,21.957,21.996,21.733,21.791,461240,0
2008-04-03,21.643,21.927,21.458,21.544,379951,0
2008-04-04,21.419,21.811,21.419,21.544,333385,0
2008-04-07,21.614,21.821,21.409,21.468,409253,0
2008-04-08,21.341,21.574,21.301,21.351,261296,0
2008-04-09,21.341,21.495,21.106,21.106,535665,0
2008-04-10,21.136,21.371,21.106,21.165,217409,0
2008-04-11,21.057,21.057,20.322,20.448,305408,0
2008-04-14,20.38,20.624,20.069,20.186,251621,0
2008-04-15,20.225,20.302,19.703,19.742,630771,0
2008-04-16,19.96,20.4,19.96,20.312,399433,0
2008-04-17,20.234,20.35,20.127,20.34,252419,0
2008-04-18,20.584,21.086,20.243,20.419,276857,0
2008-04-21,20.098,20.331,19.842,20.322,841267,0
2008-04-22,20.196,20.282,19.663,19.842,311665,0
2008-04-23,19.842,20.555,19.832,20.517,336372,0
2008-04-24,19.284,19.284,15.796,17.55,2366072,0
2008-04-25,17.659,17.659,16.992,17.139,707652,0
2008-04-28,17.178,17.238,16.67,16.903,483975,0
2008-04-29,16.765,17.089,16.756,16.972,565927,0
2008-04-30,17.158,17.776,17.119,17.669,580806,0
2008-05-01,17.756,18.439,17.629,18.333,526783,0
2008-05-02,18.529,18.833,18.275,18.439,455665,0
2008-05-05,18.37,18.449,17.776,17.933,318246,0
2008-05-06,17.756,18.099,17.56,17.864,288888,0
2008-05-07,17.943,18.07,17.727,17.796,401236,0
2008-05-08,17.796,18.05,17.285,17.953,257717,0
2008-05-09,17.786,18.529,17.59,18.499,322554,0
2008-05-12,18.499,18.911,18.41,18.833,418170,0
2008-05-13,18.823,18.892,18.449,18.618,199367,0
2008-05-14,18.539,18.99,18.499,18.735,220054,0
2008-05-15,18.705,18.774,18.315,18.665,175713,0
2008-05-16,18.725,18.725,18.176,18.37,238628,0
2008-05-19,18.285,18.285,17.874,18.099,338737,0
2008-05-20,17.982,18.352,17.982,18.343,257485,0
2008-05-21,18.43,18.459,18.07,18.215,365259,0
2008-05-22,18.206,18.305,18.021,18.127,324216,0
2008-05-23,17.982,18.305,17.923,18.127,369311,0
2008-05-27,18.186,18.598,18.117,18.352,170947,0
2008-05-28,18.352,18.558,18.108,18.235,357969,0
2008-05-29,18.196,18.215,17.943,17.953,307562,0
2008-05-30,17.943,17.963,17.629,17.806,1818531,0
2008-06-02,17.669,17.835,17.248,17.61,322622,0
2008-06-03,17.697,17.884,17.52,17.697,357205,0
2008-06-04,17.659,18.549,17.59,18.255,393678,0
2008-06-05,18.186,18.646,18.05,18.469,249584,0
2008-06-06,18.275,18.695,18.275,18.529,376578,0
2008-06-09,18.41,18.479,18.117,18.36,475456,0
2008-06-10,18.099,18.665,17.825,18.529,470556,0
2008-06-11,18.42,18.901,18.36,18.783,476611,0
2008-06-12,18.862,19.343,18.793,19.226,229880,0
2008-06-13,19.45,19.528,19.108,19.372,186876,0
2008-06-16,19.226,19.653,18.833,19.578,593935,0
2008-06-17,19.693,19.752,19.186,19.226,280937,0
2008-06-18,19.226,19.323,18.872,19,297256,0
2008-06-19,19.059,19.518,18.931,19.518,275980,0
2008-06-20,19.41,19.459,19.029,19.128,581436,0
2008-06-23,19.176,19.255,18.97,19.206,305435,0
2008-06-24,19.049,19.196,18.499,18.901,291375,0
2008-06-25,18.911,19.802,18.911,19.479,964403,0
2008-06-26,19.226,20.009,19.226,19.842,339474,0
2008-06-27,19.782,19.969,19.216,19.792,833791,0
2008-06-30,19.842,20.088,19.44,20.019,369107,0
2008-07-01,19.812,19.94,19.323,19.613,431437,0
2008-07-02,19.683,19.703,19.372,19.459,302724,0
2008-07-03,19.538,19.653,19.372,19.469,109997,0
2008-07-07,19.587,19.643,19,19.098,336013,0
2008-07-08,19.206,19.792,18.568,19.604,379680,0
2008-07-09,19.713,19.96,19.255,19.372,591414,0
2008-07-10,19.381,20.108,19.343,20.098,1213624,0
2008-07-11,19.96,20.683,19.96,20.574,361500,0
2008-07-14,20.732,20.732,19.901,20.186,251349,0
2008-07-15,20.322,20.457,20.029,20.234,485891,0
2008-07-16,20.322,20.37,19.802,20.079,428234,0
2008-07-17,20.225,20.322,19.96,20.206,388796,0
2008-07-18,20.282,20.36,19.772,20.098,313461,0
2008-07-21,20.215,20.215,20.019,20.147,211131,0
2008-07-22,20.127,20.565,19.979,20.35,420232,0
2008-07-23,20.497,20.594,20.098,20.37,520341,0
2008-07-24,19.979,22.369,19.94,22.25,1304123,0
2008-07-25,22.212,22.936,22.192,22.571,524057,0
2008-07-28,23.505,24.337,22.848,23.104,655236,0
2008-07-29,23.173,23.865,23.114,23.359,365264,0
2008-07-30,23.466,23.679,23.3,23.552,321364,0
2008-07-31,23.369,23.728,22.976,23.045,468876,0
2008-08-01,23.114,23.669,22.976,23.183,238349,0
2008-08-04,23.223,23.359,22.828,23.3,304639,0
2008-08-05,23.426,23.817,23.31,23.456,365637,0
2008-08-06,23.416,23.562,23.35,23.505,428182,0
2008-08-07,23.398,23.629,23.114,23.154,242066,0
2008-08-08,23.065,24.121,23.065,23.935,364642,0
2008-08-11,23.895,24.365,23.485,24.111,355686,0
2008-08-12,24.111,24.309,23.757,24.26,368352,0
2008-08-13,24.201,24.961,23.885,24.836,564854,0
2008-08-14,24.651,24.846,24.337,24.464,289944,0
2008-08-15,24.583,24.789,24.151,24.789,243337,0
2008-08-18,24.75,25.179,24.651,25.011,361017,0
2008-08-19,25.07,25.318,25.001,25.259,235398,0
2008-08-20,25.354,25.502,25.05,25.259,723160,0
2008-08-21,25.199,25.413,25.011,25.179,272408,0
2008-08-22,25.209,25.688,25.07,25.09,369629,0
2008-08-25,25.12,25.442,24.864,25.011,256874,0
2008-08-26,25.001,25.482,24.971,25.07,125419,0
2008-08-27,24.971,25.933,24.951,25.816,218588,0
2008-08-28,25.826,26.031,25.581,25.893,169777,0
2008-08-29,25.708,25.786,24.76,24.904,260542,0
2008-09-02,25.278,25.288,24.563,24.73,256822,0
2008-09-03,24.71,25.08,24.534,24.651,444206,0
2008-09-04,24.68,25.08,24.25,24.25,428357,0
2008-09-05,24.161,24.327,23.31,23.826,318886,0
2008-09-08,24.022,24.826,24.022,24.622,359249,0
2008-09-09,24.622,25.354,24.181,24.181,467560,0
2008-09-10,24.22,24.454,23.601,24.26,362752,0
2008-09-11,24.191,25.209,24.191,25.08,771822,0
2008-09-12,24.923,24.961,24.309,24.553,294216,0
2008-09-15,24.553,25.12,24.318,24.444,328976,0
2008-09-16,24.23,25.708,24.23,25.669,473988,0
2008-09-17,25.403,25.403,24.042,24.24,475796,0
2008-09-18,24.73,24.73,23.476,23.885,484608,0
2008-09-19,24.012,24.971,23.983,24.71,656075,0
2008-09-22,24.68,24.961,23.865,24.573,394059,0
2008-09-23,24.534,24.74,24.181,24.583,182838,0
2008-09-24,24.593,24.904,23.973,24.181,278065,0
2008-09-25,24.171,24.641,23.993,24.405,270715,0
2008-09-26,24.22,25.308,24.21,25.239,229461,0
2008-09-29,24.971,25.326,23.855,23.983,281390,0
2008-09-30,24.072,24.25,23.426,23.639,273998,0
2008-10-01,23.523,24.25,23.505,24.161,363842,0
2008-10-02,24.091,24.435,23.398,23.543,301841,0
2008-10-03,23.747,24.3,23.669,23.669,345631,0
2008-10-06,23.426,23.533,21.643,22.379,364199,0
2008-10-07,22.621,22.838,21.821,22.096,521706,0
2008-10-08,21.723,22.389,21.468,21.514,519414,0
2008-10-09,21.733,21.907,19.613,19.613,399543,0
2008-10-10,19.44,20.117,18.215,19.842,503278,0
2008-10-13,20.517,21.504,19.479,19.587,511079,0
2008-10-14,19.851,20.127,18.892,19.4,420649,0
2008-10-15,19.196,19.488,18.509,18.519,276496,0
2008-10-16,18.42,19.323,17.864,19.236,377853,0
2008-10-17,18.941,19.683,18.489,18.96,284228,0
2008-10-20,19.156,19.353,18.675,19.353,195505,0
2008-10-21,19.226,19.989,19.206,19.578,272751,0
2008-10-22,19.313,19.613,18.636,18.842,196173,0
2008-10-23,19.078,19.078,17.373,18.735,565323,0
2008-10-24,18.549,18.549,17.304,17.61,350482,0
2008-10-27,17.451,17.451,16.209,16.209,412884,0
2008-10-28,16.425,16.581,15.296,16.581,511068,0
2008-10-29,16.552,16.843,16.189,16.464,414590,0
2008-10-30,16.464,17.129,16.454,17.06,235449,0
2008-10-31,17.03,18.08,16.601,17.816,280229,0
2008-11-03,17.825,18.235,17.6,17.982,213263,0
2008-11-04,18.117,18.295,17.55,17.639,171374,0
2008-11-05,17.58,17.953,17.158,17.218,234133,0
2008-11-06,17.099,17.54,16.962,17.05,173705,0
2008-11-07,17.198,17.266,16.784,16.992,163109,0
2008-11-10,17.285,17.53,16.765,16.893,194629,0
2008-11-11,16.833,16.932,16.316,16.386,242355,0
2008-11-12,16.219,16.219,15.101,15.15,264557,0
2008-11-13,15.228,15.954,14.612,15.954,322779,0
2008-11-14,15.835,16.081,15.326,15.326,628796,0
2008-11-17,15.503,15.904,15.218,15.582,446105,0
2008-11-18,15.67,16.11,15.503,15.806,300739,0
2008-11-19,15.766,16.17,15.63,15.776,365253,0
2008-11-20,15.611,16.003,15.228,15.238,544506,0
2008-11-21,15.434,15.434,14.065,14.691,627265,0
2008-11-24,14.691,14.711,13.515,13.907,1311067,0
2008-11-25,14.005,14.317,13.722,14.112,435542,0
2008-11-26,13.897,14.366,13.672,14.366,365193,0
2008-11-28,14.229,14.474,14.112,14.474,133516,0
2008-12-01,14.229,14.366,13.366,13.376,446626,0
2008-12-02,13.525,14.035,13.19,13.975,405054,0
2008-12-03,13.702,14.751,13.574,14.544,344486,0
2008-12-04,14.484,14.887,13.525,13.652,292306,0
2008-12-05,13.574,13.8,13.025,13.791,393748,0
2008-12-08,14.005,14.494,13.751,14.268,374696,0
2008-12-09,14.239,14.691,13.741,14.102,307113,0
2008-12-10,14.15,14.731,13.975,14.219,166381,0
2008-12-11,14.093,14.416,13.81,13.965,205278,0
2008-12-12,13.81,14.249,13.623,14.249,124184,0
2008-12-15,14.259,14.484,13.603,14.035,152494,0
2008-12-16,14.189,14.751,14.131,14.671,202947,0
2008-12-17,14.514,14.974,14.179,14.622,189728,0
2008-12-18,14.721,15.257,14.553,14.8,164004,0
2008-12-19,16.023,16.023,14.79,15.247,567553,0
2008-12-22,15.198,15.257,14.553,15.032,245089,0
2008-12-23,15.091,15.16,14.336,14.494,181664,0
2008-12-24,14.386,14.701,13.947,14.544,101155,0
2008-12-26,14.573,14.858,14.524,14.818,86687,0
2008-12-29,14.935,15.189,13.995,14.278,145859,0
2008-12-30,14.278,14.681,14.278,14.622,138653,0
2008-12-31,14.681,15.326,14.435,15.198,254255,0
2009-01-02,15.238,15.621,14.867,15.572,195464,0
2009-01-05,15.66,15.71,14.809,15.091,241832,0
2009-01-06,15.15,15.257,14.671,14.741,444373,0
2009-01-07,14.494,14.661,14.209,14.474,527470,0
2009-01-08,14.396,14.945,14.199,14.731,307531,0
2009-01-09,14.781,14.877,14.308,14.416,256124,0
2009-01-12,14.445,14.974,14.278,14.838,279602,0
2009-01-13,14.877,15.179,14.8,15.16,214473,0
2009-01-14,14.906,15.15,14.848,14.945,181025,0
2009-01-15,15.013,15.474,14.79,15.326,292217,0
2009-01-16,15.611,15.776,15.247,15.759,261149,0
2009-01-20,15.562,16.051,15.238,15.238,296629,0
2009-01-21,15.336,15.786,15.189,15.759,278008,0
2009-01-22,15.513,15.934,15.218,15.69,285528,0
2009-01-23,15.582,16.032,15.286,15.621,339755,0
2009-01-26,15.72,16.081,15.533,15.835,241591,0
2009-01-27,15.835,16.561,15.796,16.444,281683,0
2009-01-28,16.718,17.109,16.571,16.823,269186,0
2009-01-29,17.629,19.832,17.501,17.963,549796,0
2009-01-30,18.43,19.196,18.43,18.665,676356,0
2009-02-02,18.618,18.892,18.031,18.245,716380,0
2009-02-03,18.449,18.636,17.825,18.38,740564,0
2009-02-04,18.469,19.156,18.439,18.842,391150,0
2009-02-05,18.803,19.118,18.646,18.901,329310,0
2009-02-06,18.833,19.548,18.813,19.4,263076,0
2009-02-09,19.353,19.4,18.803,18.99,412069,0
2009-02-10,18.951,19.381,18.558,18.833,441899,0
2009-02-11,18.96,19.098,18.469,18.489,492196,0
2009-02-12,18.469,18.803,17.982,18.695,541192,0
2009-02-13,18.764,19.088,18.459,18.725,312199,0
2009-02-17,18.618,18.99,18.215,18.705,345531,0
2009-02-18,18.783,18.833,18.235,18.42,273120,0
2009-02-19,18.598,18.793,18.38,18.43,132146,0
2009-02-20,18.166,18.275,17.874,17.973,201311,0
2009-02-23,17.933,17.933,16.962,17.06,305589,0
2009-02-24,17.275,17.56,16.893,17.324,497274,0
2009-02-25,17.208,17.431,16.522,17.002,247625,0
2009-02-26,16.962,17.129,16.16,16.209,334547,0
2009-02-27,16.071,16.16,15.71,15.71,262709,0
2009-03-02,15.454,15.69,14.887,14.906,418137,0
2009-03-03,15.003,15.121,14.199,14.691,538396,0
2009-03-04,14.8,15.474,14.681,15.247,444247,0
2009-03-05,15.081,15.081,14.671,14.771,334862,0
2009-03-06,14.818,14.974,14.376,14.652,162957,0
2009-03-09,14.504,14.994,14.416,14.583,306814,0
2009-03-10,14.761,15.247,14.544,14.897,223093,0
2009-03-11,14.915,15.238,14.514,14.534,157576,0
2009-03-12,14.445,15.042,13.937,14.925,209051,0
2009-03-13,14.945,15.386,14.809,15.238,103663,0
2009-03-16,15.266,15.464,14.642,14.691,241671,0
2009-03-17,14.612,15.081,14.268,15.023,250604,0
2009-03-18,14.935,15.17,14.701,14.935,209270,0
2009-03-19,15.198,15.198,14.356,14.464,154119,0
2009-03-20,14.464,14.818,14.209,14.366,248718,0
2009-03-23,14.632,15.257,14.396,15.257,203805,0
2009-03-24,15.15,15.513,15.042,15.131,204420,0
2009-03-25,15.208,16.023,15.111,15.729,191110,0
2009-03-26,15.844,16.444,15.71,16.444,207982,0
2009-03-27,16.15,16.502,15.66,15.816,254151,0
2009-03-30,15.592,16.023,15.189,15.954,249152,0
2009-03-31,16.051,16.13,15.63,15.7,272032,0
2009-04-01,15.484,15.854,15.071,15.72,372079,0
2009-04-02,15.983,16.17,15.7,15.776,418841,0
2009-04-03,15.796,16.032,15.464,15.786,251454,0
2009-04-06,15.69,16.023,15.602,15.739,132125,0
2009-04-07,15.592,15.904,15.395,15.71,192052,0
2009-04-08,15.835,16.16,15.786,16.051,115331,0
2009-04-09,16.257,16.873,16.071,16.708,281140,0
2009-04-13,16.611,16.765,16.316,16.611,457179,0
2009-04-14,16.474,16.591,16.14,16.356,237299,0
2009-04-15,16.247,16.793,16.247,16.689,175159,0
2009-04-16,16.774,16.883,16.512,16.803,220211,0
2009-04-17,16.863,17.06,16.492,16.793,359476,0
2009-04-20,16.444,16.65,15.844,15.973,322379,0
2009-04-21,15.973,16.454,15.904,16.16,376616,0
2009-04-22,16.051,16.454,15.983,16.219,292974,0
2009-04-23,16.277,16.464,14.327,15.257,844263,0
2009-04-24,15.266,16.061,15.131,15.395,437501,0
2009-04-27,15.189,15.405,14.701,14.751,424074,0
2009-04-28,14.602,15.081,14.544,14.828,350001,0
2009-04-29,14.877,15.179,14.701,14.945,400136,0
2009-04-30,14.945,15.257,14.887,15.071,779943,0
2009-05-01,15.091,15.091,14.731,14.8,298905,0
2009-05-04,15.023,15.366,14.612,15.346,318494,0
2009-05-05,15.326,15.72,15.091,15.67,317574,0
2009-05-06,15.816,15.816,15.111,15.316,247348,0
2009-05-07,15.444,15.796,15.306,15.71,404675,0
2009-05-08,15.864,16.17,15.739,16.032,287804,0
2009-05-11,15.835,16.1,15.572,15.924,193174,0
2009-05-12,15.944,16.042,15.218,15.835,765984,0
2009-05-13,15.65,15.944,15.533,15.621,403582,0
2009-05-14,15.63,16.032,15.474,15.816,174422,0
2009-05-15,15.796,15.796,15.356,15.72,181345,0
2009-05-18,15.825,15.884,15.14,15.844,194206,0
2009-05-19,15.844,16.336,15.66,16.15,215836,0
2009-05-20,15.964,16.425,15.964,16.14,238553,0
2009-05-21,16.032,16.316,16.032,16.247,201221,0
2009-05-22,16.277,16.425,16.13,16.18,180517,0
2009-05-26,16.11,16.784,16.081,16.708,211516,0
2009-05-27,16.68,16.774,16.346,16.366,147657,0
2009-05-28,16.512,16.793,16.12,16.502,140602,0
2009-05-29,16.591,16.708,16.267,16.63,239937,0
2009-06-01,16.803,17.481,16.803,17.158,199676,0
2009-06-02,17.158,17.481,16.932,17.079,385573,0
2009-06-03,17.139,17.248,16.893,17.06,227627,0
2009-06-04,17.149,17.149,16.62,17.002,275883,0
2009-06-05,17.069,17.089,16.492,16.784,226900,0
2009-06-08,16.689,16.873,16.512,16.718,118843,0
2009-06-09,16.736,16.922,16.395,16.601,186935,0
2009-06-10,16.63,16.63,15.993,16.482,188585,0
2009-06-11,16.366,16.873,16.366,16.522,116219,0
2009-06-12,16.454,16.522,16.003,16.454,187917,0
2009-06-15,16.376,16.474,15.835,15.884,201979,0
2009-06-16,16.032,16.12,15.7,15.766,162513,0
2009-06-17,15.816,16.952,15.816,16.833,1504175,0
2009-06-18,16.765,17.51,16.512,17.333,215620,0
2009-06-19,17.55,17.864,17.228,17.257,274360,0
2009-06-22,17.109,17.149,16.774,16.823,147490,0
2009-06-23,16.972,17.04,16.611,16.774,158406,0
2009-06-24,16.843,16.883,16.67,16.803,170116,0
2009-06-25,16.803,17.248,16.64,17.149,134357,0
2009-06-26,17.021,17.149,16.718,16.942,530419,0
2009-06-29,17.079,17.353,16.746,17.285,178179,0
2009-06-30,17.266,17.353,17.079,17.285,202594,0
2009-07-01,17.295,17.57,17.198,17.275,204993,0
2009-07-02,17.012,17.079,16.68,16.893,180025,0
2009-07-06,16.784,17.089,16.784,17.03,169626,0
2009-07-07,16.982,17.149,16.726,16.962,120612,0
2009-07-08,16.972,16.982,16.561,16.803,177108,0
2009-07-09,16.863,16.883,16.532,16.67,103461,0
2009-07-10,16.561,16.793,16.522,16.699,110374,0
2009-07-13,16.699,17.069,16.532,17.069,149656,0
2009-07-14,17.069,17.168,16.962,17.089,118486,0
2009-07-15,17.198,17.639,16.962,17.639,207888,0
2009-07-16,17.62,18.001,17.471,17.943,110450,0
2009-07-17,18.001,18.07,17.55,17.697,243515,0
2009-07-20,17.816,17.845,17.304,17.766,194461,0
2009-07-21,17.786,18.031,17.697,18.031,153366,0
2009-07-22,17.991,18.479,17.953,18.41,376433,0
2009-07-23,18.549,18.872,17.717,18.117,538778,0
2009-07-24,18.021,18.695,18.021,18.608,432311,0
2009-07-27,18.636,18.892,18.469,18.588,636722,0
2009-07-28,18.608,19.039,18.41,18.96,870536,0
2009-07-29,18.941,19.558,18.823,19.42,273778,0
2009-07-30,19.518,20.272,19.42,20.167,398232,0
2009-07-31,20.009,20.322,19.911,19.979,261589,0
2009-08-03,20.272,20.272,19.732,20.117,244870,0
2009-08-04,20.069,20.079,19.911,20.059,204684,0
2009-08-05,20.079,20.079,19.353,19.703,142748,0
2009-08-06,19.871,19.95,19.45,19.479,167220,0
2009-08-07,19.623,19.683,19.098,19.156,277133,0
2009-08-10,19.098,19.822,19.098,19.568,179585,0
2009-08-11,19.42,19.613,19.186,19.45,122849,0
2009-08-12,19.45,20.196,19.45,19.891,116936,0
2009-08-13,19.891,19.891,19.206,19.568,115754,0
2009-08-14,19.488,19.643,19.078,19.323,124463,0
2009-08-17,19.029,19.633,19.029,19.42,139107,0
2009-08-18,19.391,19.663,19.206,19.613,114500,0
2009-08-19,19.488,20.147,19.488,20.059,265093,0
2009-08-20,20.079,20.644,20.049,20.604,210423,0
2009-08-21,20.574,21.096,20.574,20.9,207409,0
2009-08-24,20.9,21.271,20.86,21.146,138610,0
2009-08-25,21.222,21.544,21.175,21.429,139419,0
2009-08-26,21.495,21.771,21.165,21.321,124934,0
2009-08-27,21.351,21.594,20.988,21.574,114086,0
2009-08-28,21.643,21.752,20.978,21.106,98028,0
2009-08-31,21.106,21.468,20.968,21.212,166704,0
2009-09-01,21.175,21.544,20.634,20.83,110984,0
2009-09-02,20.732,20.938,20.517,20.742,150434,0
2009-09-03,20.811,21.136,20.527,21.136,105213,0
2009-09-04,21.136,21.504,20.998,21.429,96036,0
2009-09-08,21.495,21.495,21.096,21.232,111104,0
2009-09-09,21.291,21.841,21.271,21.733,114481,0
2009-09-10,21.733,21.831,21.478,21.811,79057,0
2009-09-11,21.897,21.977,21.663,21.713,94553,0
2009-09-14,21.663,22.379,21.643,22.28,88032,0
2009-09-15,22.27,22.32,21.937,22.096,173188,0
2009-09-16,22.086,22.105,21.458,22.006,99615,0
2009-09-17,22.046,22.74,22.046,22.496,107573,0
2009-09-18,22.524,22.661,22.142,22.389,161776,0
2009-09-21,22.34,22.966,22.231,22.7,159636,0
2009-09-22,22.759,23.124,22.476,23.065,517761,0
2009-09-23,23.026,23.035,22.27,22.28,365631,0
2009-09-24,22.24,22.466,21.859,22.066,131207,0
2009-09-25,22.066,22.389,21.917,22.115,99688,0
2009-09-28,22.133,22.828,22.124,22.429,125714,0
2009-09-29,22.505,22.877,22.192,22.631,124571,0
2009-09-30,22.611,22.611,21.458,21.821,241502,0
2009-10-01,21.703,21.703,21.008,21.018,206923,0
2009-10-02,20.958,21.076,20.517,20.938,162935,0
2009-10-05,21.126,21.126,20.604,20.782,294151,0
2009-10-06,20.86,21.126,20.517,20.928,314336,0
2009-10-07,20.928,21.146,20.87,21.116,93505,0
2009-10-08,21.242,21.614,20.968,21.232,183950,0
2009-10-09,21.291,21.947,21.271,21.821,141799,0
2009-10-12,22.006,22.25,21.811,22.086,133037,0
2009-10-13,22.124,22.25,21.673,22.016,174981,0
2009-10-14,22.124,22.202,21.683,21.987,171901,0
2009-10-15,21.987,22.486,21.917,22.379,154370,0
2009-10-16,22.28,22.389,21.996,22.27,119326,0
2009-10-19,22.399,22.808,22.056,22.561,106931,0
2009-10-20,22.631,22.631,21.743,22.32,323099,0
2009-10-21,22.182,22.68,21.987,22.006,231158,0
2009-10-22,22.25,22.74,21.743,22.68,199605,0
2009-10-23,22.798,22.798,21.947,22.076,172574,0
2009-10-26,22.152,22.71,21.821,22.409,264572,0
2009-10-27,22.359,23.263,22.34,22.67,207826,0
2009-10-28,22.71,22.818,22.086,22.162,185851,0
2009-10-29,22.231,22.69,22.124,22.611,225542,0
2009-10-30,22.429,22.581,21.937,21.967,241988,0
2009-11-02,22.142,22.369,21.801,21.927,196566,0
2009-11-03,21.897,22.389,21.703,22.35,770081,0
2009-11-04,22.31,22.67,22.133,22.202,212737,0
2009-11-05,22.429,23.154,22.429,23.074,191076,0
2009-11-06,22.986,23.213,22.72,22.818,128111,0
2009-11-09,23.035,23.426,22.818,23.183,144488,0
2009-11-10,23.065,23.485,23.016,23.416,131285,0
2009-11-11,23.466,23.659,23.31,23.61,150621,0
2009-11-12,23.619,23.935,22.996,23.094,150512,0
2009-11-13,23.223,23.533,22.926,23.31,78384,0
2009-11-16,23.34,24.21,23.203,23.973,290123,0
2009-11-17,23.963,24.415,23.895,24.26,137726,0
2009-11-18,24.26,24.365,24.012,24.24,77330,0
2009-11-19,24.062,24.062,23.505,23.737,226854,0
2009-11-20,23.679,23.915,23.495,23.826,109852,0
2009-11-23,24.191,25.179,24.111,24.951,193234,0
2009-11-24,25.04,25.04,24.632,24.826,167067,0
2009-11-25,25.04,25.278,24.602,24.73,178791,0
2009-11-27,24.23,24.494,23.983,24.003,92774,0
2009-11-30,24.042,24.464,23.562,24.385,266429,0
2009-12-01,24.602,24.904,24.337,24.651,230133,0
2009-12-02,24.789,25.13,24.474,24.602,119858,0
2009-12-03,24.798,24.981,24.484,24.602,224894,0
2009-12-04,25.04,25.403,24.951,25.403,179328,0
2009-12-07,25.326,25.708,25.298,25.384,101825,0
2009-12-08,25.179,25.581,25.06,25.189,104633,0
2009-12-09,25.14,25.169,24.76,25.021,75570,0
2009-12-10,25.021,25.326,24.632,24.846,251823,0
2009-12-11,25.021,25.728,25.011,25.649,155992,0
2009-12-14,24.971,25.219,24.111,24.943,297795,0
2009-12-15,24.874,25.422,24.73,25.11,162672,0
2009-12-16,25.318,25.591,24.913,25.169,124352,0
2009-12-17,24.971,25.15,24.201,24.504,199312,0
2009-12-18,24.622,24.622,23.689,24.151,422026,0
2009-12-21,24.327,24.524,24.101,24.365,157642,0
2009-12-22,24.375,24.856,24.25,24.76,125068,0
2009-12-23,24.904,25.031,24.641,24.981,74166,0
2009-12-24,25.08,25.249,24.884,25.219,34496,0
2009-12-28,25.364,25.413,25.07,25.278,72689,0
2009-12-29,25.394,25.422,25.159,25.326,83542,0
2009-12-30,25.432,25.561,25.021,25.269,150193,0
2009-12-31,25.179,25.179,24.385,24.425,121162,0
2010-01-04,24.779,24.846,24.415,24.641,244028,0
2010-01-05,24.641,25.413,24.191,25.08,252196,0
2010-01-06,24.981,25.776,24.864,25.336,271197,0
2010-01-07,25.394,25.422,24.943,25.374,141315,0
2010-01-08,25.229,25.364,25.04,25.11,129417,0
2010-01-11,25.15,25.452,24.951,25.384,117253,0
2010-01-12,25.318,25.432,25.07,25.259,107432,0
2010-01-13,25.326,25.354,24.874,25.11,162599,0
2010-01-14,24.971,25.169,24.779,25.13,101685,0
2010-01-15,25.12,25.169,23.777,24.29,361483,0
2010-01-19,24.395,26.391,24.395,26.268,471036,0
2010-01-20,26.179,26.295,25.219,25.364,267529,0
2010-01-21,25.462,25.472,24.651,24.779,131419,0
2010-01-22,24.593,24.933,24.151,24.22,142616,0
2010-01-25,24.29,24.514,23.905,24.072,188445,0
2010-01-26,24.072,24.151,23.61,24.012,201603,0
2010-01-27,23.875,24.514,23.639,24.494,366050,0
2010-01-28,24.602,24.864,23.963,24.22,196461,0
2010-01-29,24.309,24.7,24.22,24.524,181876,0
2010-02-01,24.544,24.74,24.151,24.365,119889,0
2010-02-02,24.395,24.779,24.309,24.444,251630,0
2010-02-03,24.29,24.444,23.865,24.21,156813,0
2010-02-04,25.04,26.15,23.767,25.278,423650,0
2010-02-05,25.354,26.295,24.651,25.718,556400,0
2010-02-08,25.728,26.031,25.326,25.698,278418,0
2010-02-09,26.081,26.268,25.581,25.796,231773,0
2010-02-10,25.786,26.051,25.502,25.836,252909,0
2010-02-11,25.698,26.041,25.541,25.983,306638,0
2010-02-12,25.856,26.11,25.601,26.11,291401,0
2010-02-16,26.345,26.54,25.836,26.5,141264,0
2010-02-17,26.619,26.872,26.5,26.814,163954,0
2010-02-18,26.872,27.589,26.736,27.491,439527,0
2010-02-19,27.364,27.549,26.932,27.481,242022,0
2010-02-22,27.648,27.648,27.197,27.265,162162,0
2010-02-23,27.159,27.284,26.814,27.1,141661,0
2010-02-24,26.305,26.981,25.621,26.805,214742,0
2010-02-25,26.51,27.109,26.179,27.09,310742,0
2010-02-26,27.187,27.227,26.688,26.717,131054,0
2010-03-01,26.872,28.098,26.717,28.078,341088,0
2010-03-02,28.234,28.469,27.929,28.234,254323,0
2010-03-03,28.314,28.411,27.899,28.244,249690,0
2010-03-04,28.205,28.549,28.157,28.401,233937,0
2010-03-05,28.431,28.775,28.244,28.529,317039,0
2010-03-08,28.658,28.88,28.549,28.832,219785,0
2010-03-09,28.9,29.137,28.658,28.949,159152,0
2010-03-10,28.86,29.683,28.735,29.536,309047,0
2010-03-11,28.658,29.683,28.167,28.765,310716,0
2010-03-12,28.939,29.127,28.421,28.608,258788,0
2010-03-15,28.489,28.608,27.879,28.304,327843,0
2010-03-16,28.177,28.775,27.736,28.725,417806,0
2010-03-17,28.686,28.794,28.351,28.459,154948,0
2010-03-18,28.314,28.314,27.909,28.008,229334,0
2010-03-19,28.068,28.264,27.159,27.245,414598,0
2010-03-22,27.011,27.275,26.833,27.04,420029,0
2010-03-23,27.04,27.471,26.853,27.384,142356,0
2010-03-24,27.374,27.442,27.09,27.129,167539,0
2010-03-25,27.354,27.589,27.001,27.227,399543,0
2010-03-26,27.217,27.324,26.589,26.882,344538,0
2010-03-29,27.07,27.07,26.169,26.364,358346,0
2010-03-30,26.315,26.649,26.021,26.461,255589,0
2010-03-31,26.305,26.461,25.836,25.992,396366,0
2010-04-01,26.209,26.55,25.856,26.16,257578,0
2010-04-05,26.345,26.727,26.002,26.727,239377,0
2010-04-06,26.707,26.707,25.718,25.766,379702,0
2010-04-07,25.641,26.48,25.462,26.451,538441,0
2010-04-08,26.372,26.372,25.581,25.611,320754,0
2010-04-09,25.728,25.796,25.318,25.611,232001,0
2010-04-12,25.698,25.738,25.512,25.571,186343,0
2010-04-13,25.512,25.708,25.05,25.432,354572,0
2010-04-14,25.621,26.431,25.432,26.345,287230,0
2010-04-15,26.401,26.411,26.031,26.071,186021,0
2010-04-16,26.091,26.268,25.422,25.531,265090,0
2010-04-19,25.521,25.748,25.259,25.708,197986,0
2010-04-20,25.816,26.53,25.611,26.401,355355,0
2010-04-21,26.579,26.619,25.992,26.13,201623,0
2010-04-22,26.101,26.47,25.09,26.372,400861,0
2010-04-23,26.489,26.509,25.854,26.167,277464,0
2010-04-26,26.061,26.179,25.551,25.866,437126,0
2010-04-27,25.816,27.227,25.816,26.697,514006,0
2010-04-28,26.755,27.109,26.54,26.717,276392,0
2010-04-29,26.805,27.235,26.795,26.932,254815,0
2010-04-30,26.863,27.04,25.885,25.885,276754,0
2010-05-03,25.806,26.52,25.738,26.431,224035,0
2010-05-04,26.219,26.335,25.601,25.708,236591,0
2010-05-05,25.601,26.325,25.354,26.238,368362,0
2010-05-06,26.051,26.16,23.973,25.259,344980,0
2010-05-07,25.12,25.12,24.171,25.021,574786,0
2010-05-10,25.885,26.189,24.817,25.159,368060,0
2010-05-11,24.913,25.611,24.75,25.288,150234,0
2010-05-12,25.336,25.933,24.971,25.866,261556,0
2010-05-13,25.728,26.189,25.219,25.374,228870,0
2010-05-14,25.298,25.631,24.779,25.531,430478,0
2010-05-17,25.591,25.826,24.769,25.11,248642,0
2010-05-18,25.288,25.462,24.971,25.021,213857,0
2010-05-19,24.933,25.14,24.385,24.534,178361,0
2010-05-20,24.121,24.121,23.379,23.389,354632,0
2010-05-21,23.154,23.514,22.867,23.124,232878,0
2010-05-24,22.996,23.263,22.769,22.887,145607,0
2010-05-25,22.524,23.144,22.006,23.104,329104,0
2010-05-26,23.173,23.61,23.035,23.416,322896,0
2010-05-27,23.757,24.003,23.476,23.973,182254,0
2010-05-28,23.895,24.003,23.223,23.398,186262,0
2010-06-01,23.31,23.485,22.808,22.877,229159,0
2010-06-02,22.867,23.29,22.601,23.223,281026,0
2010-06-03,23.416,23.591,22.857,23.065,283363,0
2010-06-04,22.798,22.877,21.841,21.996,294510,0
2010-06-07,22.105,22.31,21.643,21.693,219258,0
2010-06-08,21.703,21.937,21.096,21.478,231215,0
2010-06-09,21.663,21.781,21.155,21.331,141599,0
2010-06-10,21.623,22.016,21.504,21.996,141845,0
2010-06-11,21.887,22.172,21.771,21.947,105689,0
2010-06-14,22.076,22.448,21.564,21.633,161028,0
2010-06-15,21.762,21.801,21.389,21.752,181769,0
2010-06-16,21.594,22.036,21.544,21.771,126645,0
2010-06-17,21.841,22.026,21.554,21.683,164326,0
2010-06-18,21.801,21.996,21.584,21.683,230687,0
2010-06-21,21.947,22.133,21.478,21.544,134242,0
2010-06-22,21.673,21.743,20.918,20.968,201012,0
2010-06-23,20.909,21.018,20.302,20.909,504329,0
2010-06-24,20.88,21.242,20.673,20.801,306381,0
2010-06-25,20.87,21.281,20.565,21.037,583136,0
2010-06-28,20.988,21.146,20.692,20.752,144613,0
2010-06-29,20.527,20.801,20.35,20.584,257854,0
2010-06-30,20.54,20.757,20.296,20.316,228238,0
2010-07-01,20.37,20.419,19.42,19.94,238577,0
2010-07-02,19.391,20.079,19.176,19.95,699625,0
2010-07-06,20.088,20.272,19.802,19.881,378284,0
2010-07-07,19.989,20.998,19.989,20.918,334605,0
2010-07-08,21.028,21.066,20.41,20.614,182020,0
2010-07-09,20.517,20.604,20.253,20.537,153466,0
2010-07-12,20.39,20.429,19.881,20.088,152499,0
2010-07-13,20.263,20.545,20.079,20.487,149114,0
2010-07-14,20.477,20.604,20.196,20.439,96872,0
2010-07-15,20.507,20.574,20.019,20.176,165371,0
2010-07-16,20.098,20.157,19.881,20.029,389207,0
2010-07-19,20.127,20.206,19.921,20.137,188914,0
2010-07-20,19.881,20.35,19.772,20.34,154410,0
2010-07-21,20.4,20.497,19.508,19.587,420667,0
2010-07-22,23.31,24.72,22.779,22.996,1199012,0
2010-07-23,22.976,23.31,22.75,23.253,437543,0
2010-07-26,23.35,24.151,23.35,24.131,275741,0
2010-07-27,24.22,24.544,24.022,24.082,198130,0
2010-07-28,24.191,24.435,23.495,23.523,203181,0
2010-07-29,23.619,23.875,23.223,23.552,168254,0
2010-07-30,23.223,23.817,23.114,23.34,197397,0
2010-08-02,23.669,23.935,23.272,23.485,136972,0
2010-08-03,23.33,23.737,23.134,23.389,210201,0
2010-08-04,23.389,24.612,23.369,24.612,409297,0
2010-08-05,24.524,24.71,24.25,24.494,246796,0
2010-08-06,24.27,24.593,24.171,24.514,232648,0
2010-08-09,24.632,24.826,24.385,24.69,148121,0
2010-08-10,24.484,25.05,24.141,24.933,311398,0
2010-08-11,24.583,24.612,24.131,24.21,292162,0
2010-08-12,23.935,24.161,23.679,23.797,352452,0
2010-08-13,23.679,23.855,23.253,23.514,184362,0
2010-08-16,23.485,24.091,23.272,23.698,118938,0
2010-08-17,23.855,24.622,23.836,24.181,169730,0
2010-08-18,24.23,24.951,24.062,24.72,185719,0
2010-08-19,24.563,24.69,23.629,24.032,274315,0
2010-08-20,23.875,24.131,23.281,23.505,161680,0
2010-08-23,23.562,23.698,22.956,22.966,112157,0
2010-08-24,22.75,22.916,22.124,22.561,206411,0
2010-08-25,22.369,23.104,22.34,22.996,155916,0
2010-08-26,23.084,23.263,22.439,22.456,122837,0
2010-08-27,22.611,23.084,22.33,23.055,175112,0
2010-08-30,22.946,22.996,22.439,22.456,87421,0
2010-08-31,22.416,22.756,22.277,22.426,158723,0
2010-09-01,22.7,23.173,22.419,23.163,153692,0
2010-09-02,23.124,23.582,22.966,23.514,113618,0
2010-09-03,23.777,23.905,23.407,23.836,80843,0
2010-09-07,23.787,23.855,23.389,23.533,98518,0
2010-09-08,23.61,23.905,23.094,23.154,115564,0
2010-09-09,23.476,23.476,23.016,23.29,66484,0
2010-09-10,23.32,23.728,23.213,23.485,150830,0
2010-09-13,23.757,23.875,23.523,23.777,185494,0
2010-09-14,23.747,24.24,23.747,24.091,247313,0
2010-09-15,24.032,24.21,23.817,24.003,199008,0
2010-09-16,23.895,23.983,23.426,23.826,208979,0
2010-09-17,23.865,24.454,23.865,24.072,301924,0
2010-09-20,24.082,24.583,23.817,24.553,173867,0
2010-09-21,24.622,24.913,24.337,24.544,192599,0
2010-09-22,24.524,24.75,24.318,24.632,123874,0
2010-09-23,24.405,25.04,24.405,24.779,220926,0
2010-09-24,25.04,25.581,24.864,25.541,144632,0
2010-09-27,25.571,25.611,25.199,25.472,115121,0
2010-09-28,25.601,26.031,25.219,26.002,159627,0
2010-09-29,25.885,26.295,25.776,25.866,198477,0
2010-09-30,26.011,26.197,25.48,25.961,164105,0
2010-10-01,26.11,26.285,25.903,26.229,136861,0
2010-10-04,26.209,26.401,26.002,26.248,200539,0
2010-10-05,26.52,26.765,26.199,26.688,214444,0
2010-10-06,26.599,26.853,26.49,26.765,144399,0
2010-10-07,26.932,27.129,26.431,26.47,488334,0
2010-10-08,26.451,27.422,26.451,27.255,104693,0
2010-10-11,27.314,27.314,26.717,27.109,121813,0
2010-10-12,27.09,27.187,26.795,27.001,87906,0
2010-10-13,27.129,27.579,26.961,27.324,131918,0
2010-10-14,27.374,27.589,27.05,27.334,110406,0
2010-10-15,27.519,27.628,26.451,26.669,410174,0
2010-10-18,26.639,27.608,26.52,27.589,118345,0
2010-10-19,27.169,27.442,26.697,26.853,102908,0
2010-10-20,26.991,27.638,26.932,27.314,69575,0
2010-10-21,27.471,27.579,26.629,27.09,96703,0
2010-10-22,27.217,27.314,26.872,27.265,68719,0
2010-10-25,27.422,27.668,26.981,27.109,129735,0
2010-10-26,26.932,27.461,26.717,26.853,121884,0
2010-10-27,26.649,26.932,26.372,26.629,151866,0
2010-10-28,26.942,26.971,26.16,26.833,225595,0
2010-10-29,26.759,26.779,26.113,26.444,148683,0
2010-11-01,26.54,26.639,25.718,25.973,193004,0
2010-11-02,26.268,26.678,25.983,26.56,122786,0
2010-11-03,26.649,26.678,26.179,26.569,140330,0
2010-11-04,26.912,27.314,26.892,27.265,115968,0
2010-11-05,27.149,27.284,26.951,27.129,60736,0
2010-11-08,27.08,27.08,26.55,26.707,165539,0
2010-11-09,26.717,27.364,26.52,27.187,150638,0
2010-11-10,27.255,27.811,26.942,27.717,131062,0
2010-11-11,27.442,27.919,27.265,27.765,101460,0
2010-11-12,27.559,27.628,27.227,27.245,90284,0
2010-11-15,27.364,27.393,27.031,27.139,139781,0
2010-11-16,26.872,26.912,26.179,26.55,206188,0
2010-11-17,26.53,26.922,26.451,26.736,113693,0
2010-11-18,26.981,27.169,26.736,27.05,142737,0
2010-11-19,26.853,27.284,26.659,27.178,93905,0
2010-11-22,27.1,27.364,26.391,27.08,251645,0
2010-11-23,26.688,26.688,26.051,26.569,267062,0
2010-11-24,26.805,26.892,26.54,26.669,141325,0
2010-11-26,26.697,26.951,26.54,26.745,33549,0
2010-11-29,26.52,26.629,25.992,26.569,117580,0
2010-11-30,26.439,26.528,26.139,26.429,184563,0
2010-12-01,26.872,27.304,26.678,27.245,178772,0
2010-12-02,27.324,27.549,27.09,27.5,73580,0
2010-12-03,27.412,27.608,27.245,27.471,129826,0
2010-12-06,27.412,27.569,27.245,27.549,239348,0
2010-12-07,27.801,28.186,27.5,27.919,190702,0
2010-12-08,27.988,28.284,27.959,28.177,94013,0
2010-12-09,28.331,28.331,27.618,27.638,131122,0
2010-12-10,27.698,28.195,27.598,28.195,73126,0
2010-12-13,28.341,28.549,28.177,28.381,122336,0
2010-12-14,28.519,29.311,28.341,29.077,112725,0
2010-12-15,29.037,29.361,28.89,28.959,143840,0
2010-12-16,28.89,29.164,28.195,29.145,207775,0
2010-12-17,29.037,29.693,28.832,29.626,261460,0
2010-12-20,29.83,30.017,29.663,29.742,121813,0
2010-12-21,29.898,30.096,29.84,30.047,90136,0
2010-12-22,30.087,30.087,29.616,29.645,196177,0
2010-12-23,29.654,29.968,29.586,29.654,63391,0
2010-12-27,29.626,30.124,29.576,30.077,46231,0
2010-12-28,30.124,30.252,29.713,29.978,83373,0
2010-12-29,30.009,30.166,29.919,30.088,58341,0
2010-12-30,30.156,30.284,29.929,29.939,44337,0
2010-12-31,29.832,29.97,29.451,29.538,117368,0
2011-01-03,29.811,30.164,29.449,30.037,112932,0
2011-01-04,30.104,30.104,28.304,28.686,401118,0
2011-01-05,28.578,28.794,27.765,28.008,358382,0
2011-01-06,27.959,28.068,27.294,27.801,214811,0
2011-01-07,27.688,28.167,27.304,28.028,235831,0
2011-01-10,27.899,28.813,27.638,28.706,207407,0
2011-01-11,28.813,29.174,28.618,29.154,124507,0
2011-01-12,29.419,29.781,29.243,29.469,125357,0
2011-01-13,29.419,29.556,28.9,29.107,103556,0
2011-01-14,29.137,29.449,28.92,29.439,93815,0
2011-01-18,29.351,29.439,29.097,29.331,108821,0
2011-01-19,29.291,29.469,28.89,28.949,123502,0
2011-01-20,28.823,29.127,28.559,28.784,117140,0
2011-01-21,28.9,29.047,28.549,28.598,84132,0
2011-01-24,28.529,29.117,28.479,28.784,81884,0
2011-01-25,28.618,28.715,28.117,28.479,361123,0
2011-01-26,28.519,28.618,27.841,28.167,330817,0
2011-01-27,28.157,28.411,27.841,28.205,275648,0
2011-01-28,28.147,28.157,26.843,27.471,455273,0
2011-01-31,27.547,27.587,26.988,27.067,196155,0
2011-02-01,27.294,28.068,27.169,27.969,160767,0
2011-02-02,27.811,29.009,27.717,28.832,309327,0
2011-02-03,27.178,28.784,27.178,28.668,355599,0
2011-02-04,28.677,29.253,28.677,29.057,141122,0
2011-02-07,29.137,29.888,29.107,29.507,162119,0
2011-02-08,29.439,29.811,29.263,29.771,163483,0
2011-02-09,29.606,29.606,29.253,29.351,121753,0
2011-02-10,29.145,29.38,28.969,29.351,122901,0
2011-02-11,29.272,29.429,29.028,29.38,76887,0
2011-02-14,29.301,29.478,29.127,29.399,140650,0
2011-02-15,29.263,29.497,29.019,29.077,137715,0
2011-02-16,29.214,29.291,29.057,29.281,106776,0
2011-02-18,29.331,29.507,29.291,29.487,87203,0
2011-02-22,29.145,29.497,28.755,29.38,169347,0
2011-02-23,29.341,29.566,28.88,28.89,162474,0
2011-02-24,28.959,28.999,28.618,28.794,221570,0
2011-02-25,28.91,29.057,28.696,28.929,143656,0
2011-02-28,29.01,29.118,28.775,28.96,91092,0
2011-03-01,29.037,29.331,28.823,28.889,222050,0
2011-03-02,28.85,29.154,28.803,28.919,148189,0
2011-03-03,29.107,30.203,29.057,29.869,227092,0
2011-03-04,29.938,29.997,29.194,29.645,180984,0
2011-03-07,29.733,29.86,29.067,29.321,159081,0
2011-03-08,29.301,29.898,29.067,29.762,161272,0
2011-03-09,29.683,30.282,29.673,30.047,152380,0
2011-03-10,29.683,29.771,29.331,29.379,178933,0
2011-03-11,29.301,29.83,29.184,29.615,144747,0
2011-03-14,29.331,29.635,29.117,29.243,174321,0
2011-03-15,28.677,29.223,28.648,29.019,171498,0
2011-03-16,28.969,29.243,28.92,28.979,456467,0
2011-03-17,29.252,29.399,28.832,28.832,135495,0
2011-03-18,29.027,29.37,28.832,29.36,245567,0
2011-03-21,29.546,30.057,29.526,30.027,109360,0
2011-03-22,30.057,30.262,29.732,29.908,66406,0
2011-03-23,29.771,29.771,29.272,29.723,95705,0
2011-03-24,29.83,29.918,29.516,29.821,73266,0
2011-03-25,29.918,30.559,29.84,29.878,187551,0
2011-03-28,29.908,29.938,29.615,29.635,89094,0
2011-03-29,29.693,29.888,29.596,29.811,135918,0
2011-03-30,29.869,30.193,29.84,30.086,137924,0
2011-03-31,30.09,30.553,30.09,30.484,109513,0
2011-04-01,30.579,30.849,30.332,30.519,104702,0
2011-04-04,30.731,31.054,30.615,30.965,93689,0
2011-04-05,30.878,31.23,30.82,30.985,207104,0
2011-04-06,31.045,31.24,30.83,30.859,109527,0
2011-04-07,30.869,31.152,30.252,30.361,148406,0
2011-04-08,30.401,30.615,30.322,30.519,129780,0
2011-04-11,30.401,30.81,30.332,30.519,63215,0
2011-04-12,30.48,31.201,30.391,31.015,240129,0
2011-04-13,31.221,31.221,30.682,30.8,102215,0
2011-04-14,30.549,31.073,30.5,30.995,81835,0
2011-04-15,31.054,31.24,30.965,31.191,116197,0
2011-04-18,30.907,31.092,30.51,31.073,119373,0
2011-04-19,31.102,31.182,30.605,30.839,127733,0
2011-04-20,31.142,31.23,30.878,31.152,87214,0
2011-04-21,31.23,31.84,31.191,31.683,126715,0
2011-04-25,31.594,31.792,31.015,31.319,107161,0
2011-04-26,31.349,31.88,31.24,31.782,103553,0
2011-04-27,31.752,32.153,31.702,31.928,198830,0
2011-04-28,32.073,33.151,32.073,32.525,178184,0
2011-04-29,32.64,32.64,32.004,32.228,174053,0
2011-05-02,32.27,32.417,31.968,32.083,156283,0
2011-05-03,31.997,32.073,31.24,31.537,132340,0
2011-05-04,31.633,31.84,31.102,31.122,185570,0
2011-05-05,31.005,31.584,30.83,31.369,241955,0
2011-05-06,31.633,32.163,31.633,31.792,155600,0
2011-05-09,31.683,32.279,31.603,32.211,109684,0
2011-05-10,32.417,32.819,32.251,32.77,84085,0
2011-05-11,32.642,32.671,31.762,31.91,70446,0
2011-05-12,31.772,32.622,31.594,32.466,97449,0
2011-05-13,32.525,32.651,32.153,32.319,109517,0
2011-05-16,32.143,32.525,32.044,32.064,107325,0
2011-05-17,31.938,32.113,31.673,31.722,63773,0
2011-05-18,31.742,32.015,31.683,32.006,94512,0
2011-05-19,32.044,32.71,31.89,32.68,160020,0
2011-05-20,32.417,32.642,32.103,32.554,210950,0
2011-05-23,32.093,32.358,31.958,32.231,272743,0
2011-05-24,32.261,32.289,31.564,31.633,143137,0
2011-05-25,31.537,32.073,31.468,31.977,79769,0
2011-05-26,31.82,32.064,31.702,32.035,93545,0
2011-05-27,32.113,32.143,31.968,32.123,81390,0
2011-05-31,32.348,32.928,32.182,32.899,225184,0
2011-06-01,32.799,32.859,32.27,32.505,251188,0
2011-06-02,32.485,32.632,32.133,32.358,117571,0
2011-06-03,31.958,32.172,31.752,31.938,121556,0
2011-06-06,31.85,31.87,31.537,31.742,170552,0
2011-06-07,31.951,32.625,31.695,32.165,188377,0
2011-06-08,32.008,32.459,31.902,32.145,132611,0
2011-06-09,32.194,32.517,32.017,32.067,177362,0
2011-06-10,31.872,31.931,31.047,31.51,265233,0
2011-06-13,31.527,31.653,31.24,31.319,150186,0
2011-06-14,31.546,32.025,31.546,31.968,150510,0
2011-06-15,31.478,31.987,31.29,31.458,156622,0
2011-06-16,31.529,32.332,31.411,31.979,191166,0
2011-06-17,32.135,32.469,31.872,31.999,246068,0
2011-06-20,31.882,32.822,31.882,32.753,133373,0
2011-06-21,32.967,33.064,32.625,32.871,207813,0
2011-06-22,32.654,33.034,32.576,32.812,187551,0
2011-06-23,32.459,32.792,32.125,32.517,171084,0
2011-06-24,32.527,32.567,31.605,31.823,300077,0
2011-06-27,31.882,32.508,31.784,32.37,168959,0
2011-06-28,32.37,32.753,32.243,32.674,132327,0
2011-06-29,32.762,32.762,32.302,32.342,219174,0
2011-06-30,32.365,32.698,32.316,32.532,157329,0
2011-07-01,32.605,33.272,32.449,33.124,139406,0
2011-07-05,33.144,33.322,33.084,33.223,98542,0
2011-07-06,33.104,33.519,33.104,33.322,130536,0
2011-07-07,33.616,33.832,33.322,33.607,111626,0
2011-07-08,33.203,33.47,32.995,33.322,148151,0
2011-07-11,32.95,33.292,32.409,32.537,213080,0
2011-07-12,32.429,32.792,32.322,32.508,147598,0
2011-07-13,32.753,33.322,32.654,32.852,96816,0
2011-07-14,32.986,33.183,32.508,32.683,118636,0
2011-07-15,32.753,32.959,32.224,32.459,130574,0
2011-07-18,32.38,32.38,31.882,32.174,83656,0
2011-07-19,32.37,32.743,32.322,32.723,75131,0
2011-07-20,32.822,32.822,32.184,32.449,182254,0
2011-07-21,32.537,32.967,32.419,32.871,89237,0
2011-07-22,32.812,32.832,32.351,32.792,64708,0
2011-07-25,32.37,32.449,32.095,32.125,51261,0
2011-07-26,32.163,32.251,31.584,31.732,103360,0
2011-07-27,31.625,31.665,30.977,31.312,206669,0
2011-07-28,31.272,31.272,28.372,28.91,566904,0
2011-07-29,28.684,29.779,28.397,29.378,557148,0
2011-08-01,29.664,29.664,27.851,27.959,729625,0
2011-08-02,27.777,28.585,27.564,27.604,422214,0
2011-08-03,27.648,27.648,26.578,27.343,443497,0
2011-08-04,27.03,27.207,25.804,25.814,210183,0
2011-08-05,26.05,26.129,24.892,25.53,384177,0
2011-08-08,24.882,25.53,22.736,22.746,375791,0
2011-08-09,23.229,24.786,22.012,24.718,639643,0
2011-08-10,24.069,24.316,22.873,22.943,217766,0
2011-08-11,23.022,24.521,22.785,24.099,203477,0
2011-08-12,24.355,24.61,23.734,24.462,142903,0
2011-08-15,24.738,24.989,24.383,24.776,49249,0
2011-08-16,24.512,24.931,24.178,24.748,166740,0
2011-08-17,24.834,25.296,24.502,24.758,134872,0
2011-08-18,24,24.049,22.963,23.317,268049,0
2011-08-19,22.913,23.521,22.325,22.558,346670,0
2011-08-22,23.1,23.21,22.158,22.395,134944,0
2011-08-23,22.472,23.606,22.197,23.587,213409,0
2011-08-24,23.587,24.128,23.511,24.069,151887,0
2011-08-25,24.238,24.248,22.943,23.521,164301,0
2011-08-26,23.355,23.656,22.775,23.385,219685,0
2011-08-29,23.705,24.393,23.705,24.373,122399,0
2011-08-30,24.178,24.267,23.656,24.128,230589,0
2011-08-31,24.366,24.624,23.964,24.624,236134,0
2011-09-01,24.638,25.048,24.158,24.63,292480,0
2011-09-02,23.945,24.112,23.865,23.964,244344,0
2011-09-06,23.192,23.826,23.123,23.738,169097,0
2011-09-07,24.132,24.515,24.033,24.465,209541,0
2011-09-08,24.291,24.682,24.033,24.082,272322,0
2011-09-09,23.807,23.826,22.485,22.995,226786,0
2011-09-12,22.578,22.963,22.415,22.815,110797,0
2011-09-13,22.923,23.071,22.462,22.765,220941,0
2011-09-14,23.022,23.501,22.472,23.19,143083,0
2011-09-15,23.443,24.571,23.239,24.531,277190,0
2011-09-16,24.828,25.122,24.584,24.692,349895,0
2011-09-19,24.198,24.502,23.902,23.99,155243,0
2011-09-20,24.029,24.571,23.971,24.198,288828,0
2011-09-21,24.248,24.345,23.579,23.646,285775,0
2011-09-22,22.883,23.287,22.502,22.815,306736,0
2011-09-23,22.777,23.609,22.63,23.466,211260,0
2011-09-26,23.679,23.787,22.768,23.29,141673,0
2011-09-27,23.787,24.191,23.466,23.767,239685,0
2011-09-28,23.826,23.876,22.669,22.679,115425,0
2011-09-29,23.133,23.398,22.387,23.064,102948,0
2011-09-30,22.666,23.18,22.528,22.576,168161,0
2011-10-03,22.338,22.699,20.788,20.896,252472,0
2011-10-04,20.66,21.581,20.346,21.512,378567,0
2011-10-05,21.68,23.358,21.68,23.232,370399,0
2011-10-06,23.29,23.552,22.995,23.533,265361,0
2011-10-07,23.591,23.591,22.768,22.827,175441,0
2011-10-10,23.31,23.767,23.192,23.708,153693,0
2011-10-11,23.552,24.102,23.552,24.004,159478,0
2011-10-12,24.231,24.396,23.905,24.221,231046,0
2011-10-13,24.112,24.505,23.777,24.319,223410,0
2011-10-14,24.465,24.603,23.388,23.659,336648,0
2011-10-17,23.426,23.446,22.19,22.278,349465,0
2011-10-18,22.318,23.113,21.915,22.827,324968,0
2011-10-19,22.797,23.073,22.465,22.57,120759,0
2011-10-20,22.58,22.749,22.004,22.63,123155,0
2011-10-21,23.005,23.271,22.925,23.242,104475,0
2011-10-24,23.29,23.915,23.163,23.876,163786,0
2011-10-25,23.639,23.659,22.995,23.045,178447,0
2011-10-26,23.456,23.669,22.945,23.349,232913,0
2011-10-27,24.741,25.002,21.828,22.358,775882,0
2011-10-28,22.17,22.699,21.388,22.328,301929,0
2011-10-31,21.93,22.363,21.459,22.009,303071,0
2011-11-01,21.308,21.651,20.837,20.974,221703,0
2011-11-02,21.182,21.358,20.797,20.965,221893,0
2011-11-03,21.249,21.71,20.778,21.591,288885,0
2011-11-04,21.444,21.579,21.14,21.326,225446,0
2011-11-07,21.229,21.328,20.533,21.308,130232,0
2011-11-08,21.416,22.024,21.298,21.847,217288,0
2011-11-09,21.318,21.522,20.886,20.925,196065,0
2011-11-10,21.182,21.288,20.915,21.103,144057,0
2011-11-11,21.368,21.571,21.278,21.348,154728,0
2011-11-14,21.2,21.2,20.551,20.63,167291,0
2011-11-15,20.63,21.004,20.278,20.788,235684,0
2011-11-16,20.523,20.65,20.084,20.133,258778,0
2011-11-17,20.054,20.172,19.563,19.618,142781,0
2011-11-18,19.658,19.718,19.347,19.366,132103,0
2011-11-21,19.014,19.092,18.612,18.631,188939,0
2011-11-22,18.659,19.366,18.532,19.171,273291,0
2011-11-23,19.024,19.092,18.649,18.767,141078,0
2011-11-25,18.679,18.964,18.346,18.631,174740,0
2011-11-28,19.259,19.503,19.044,19.299,191528,0
2011-11-29,19.318,19.445,19.044,19.112,92652,0
2011-11-30,19.759,20.203,19.699,20.145,297179,0
2011-12-01,20.143,20.356,20.005,20.064,119498,0
2011-12-02,20.337,20.444,19.807,19.867,200343,0
2011-12-05,20.133,20.425,19.975,20.172,173441,0
2011-12-06,20.178,20.237,19.853,20.051,220917,0
2011-12-07,19.981,20.256,19.774,20.178,218101,0
2011-12-08,19.137,19.176,14.259,14.416,2635345,0
2011-12-09,14.907,16.094,14.742,15.693,1679589,0
2011-12-12,15.572,15.572,15.002,15.198,786186,0
2011-12-13,15.266,15.473,14.895,15.031,328295,0
2011-12-14,14.857,15.08,14.809,14.886,424945,0
2011-12-15,15.11,15.266,14.809,14.973,325103,0
2011-12-16,15.004,15.132,14.722,14.829,489887,0
2011-12-19,14.993,15.12,14.61,14.65,206122,0
2011-12-20,14.924,15.16,14.924,15.051,350901,0
2011-12-21,14.944,15.13,14.847,15.022,328391,0
2011-12-22,15.092,15.398,15.054,15.348,306041,0
2011-12-23,15.486,15.555,15.278,15.555,207545,0
2011-12-27,15.486,15.486,15.308,15.378,131526,0
2011-12-28,15.328,15.407,15.024,15.122,129051,0
2011-12-29,15.122,15.142,14.937,15.083,332577,0
2011-12-30,15.004,15.21,14.917,15.004,288420,0
2012-01-03,15.388,15.584,15.191,15.436,322274,0
2012-01-04,15.348,15.446,15.22,15.288,144568,0
2012-01-05,15.249,15.407,15.044,15.388,300106,0
2012-01-06,15.407,15.516,15.259,15.427,159521,0
2012-01-09,15.436,15.496,15.191,15.259,257811,0
2012-01-10,15.378,15.613,15.378,15.486,273241,0
2012-01-11,15.446,15.575,15.328,15.496,255767,0
2012-01-12,15.526,15.604,15.298,15.436,310375,0
2012-01-13,15.22,15.358,15.142,15.2,250982,0
2012-01-17,15.398,15.407,15.172,15.22,228240,0
2012-01-18,15.152,15.436,15.024,15.388,273452,0
2012-01-19,15.456,16.174,15.417,16.007,465447,0
2012-01-20,15.967,16.114,15.897,16.045,124207,0
2012-01-23,15.907,16.134,15.838,15.987,101941,0
2012-01-24,15.779,16.104,15.663,15.997,160555,0
2012-01-25,15.997,16.606,15.997,16.507,126383,0
2012-01-26,16.606,16.751,16.311,16.39,97222,0
2012-01-27,16.351,16.818,16.291,16.799,96989,0
2012-01-30,16.684,16.751,16.409,16.449,122578,0
2012-01-31,16.609,16.841,16.471,16.763,150686,0
2012-02-01,16.858,17.329,16.751,17.194,231551,0
2012-02-02,18.645,18.891,17.282,17.537,199500,0
2012-02-03,17.783,17.892,17.447,17.457,331903,0
2012-02-06,17.32,17.822,17.282,17.607,134284,0
2012-02-07,17.567,17.636,17.379,17.389,127252,0
2012-02-08,17.379,17.527,17.204,17.349,73077,0
2012-02-09,17.457,17.675,17.134,17.234,107553,0
2012-02-10,17.056,17.282,17.046,17.144,77468,0
2012-02-13,17.359,17.447,17.164,17.224,83257,0
2012-02-14,17.125,17.174,16.938,17.075,82059,0
2012-02-15,17.204,17.204,16.828,17.046,130996,0
2012-02-16,17.066,17.467,16.928,17.389,106875,0
2012-02-17,17.447,17.507,17.234,17.428,100300,0
2012-02-21,17.428,17.428,16.713,16.938,122620,0
2012-02-22,16.898,17.272,16.713,16.809,131214,0
2012-02-23,16.838,17.046,16.586,16.968,209412,0
2012-02-24,16.977,17.32,16.908,17.254,62211,0
2012-02-27,17.125,17.282,16.908,17.016,59223,0
2012-02-28,16.997,17.154,16.694,16.789,84479,0
2012-02-29,16.766,16.975,16.199,16.199,162488,0
2012-03-01,16.114,16.507,16.114,16.174,155174,0
2012-03-02,16.206,16.254,15.791,15.801,129673,0
2012-03-05,15.858,15.977,15.496,15.506,111166,0
2012-03-06,15.28,15.606,15.094,15.35,180940,0
2012-03-07,15.399,15.448,15.144,15.25,65111,0
2012-03-08,15.3,15.448,15.074,15.36,184793,0
2012-03-09,15.348,15.761,15.318,15.623,203388,0
2012-03-12,15.604,15.683,15.427,15.604,107297,0
2012-03-13,15.761,16.064,15.613,16.036,186347,0
2012-03-14,16.074,16.331,15.997,16.134,121541,0
2012-03-15,16.242,16.721,16.017,16.713,233312,0
2012-03-16,16.792,17.461,16.792,17.431,453951,0
2012-03-19,17.359,17.852,17.174,17.467,206551,0
2012-03-20,17.329,17.379,17.154,17.282,109910,0
2012-03-21,17.282,17.389,17.075,17.164,122336,0
2012-03-22,16.997,17.007,16.497,16.586,154262,0
2012-03-23,16.539,16.599,16.176,16.235,230349,0
2012-03-26,16.393,17.207,16.353,17.207,245393,0
2012-03-27,17.177,17.324,16.931,16.931,231928,0
2012-03-28,16.951,17.138,16.549,16.677,141678,0
2012-03-29,16.549,16.599,16.303,16.539,142224,0
2012-03-30,16.665,16.665,16.223,16.261,168188,0
2012-04-02,16.176,16.274,15.989,16.235,239803,0
2012-04-03,16.245,16.245,15.84,15.94,261541,0
2012-04-04,15.754,15.84,15.458,15.615,132171,0
2012-04-05,15.577,15.665,15.36,15.458,58246,0
2012-04-09,15.202,15.25,15.006,15.026,161138,0
2012-04-10,15.026,15.094,14.674,14.821,244598,0
2012-04-11,14.968,15.036,14.793,14.948,119352,0
2012-04-12,14.948,15.34,14.938,15.241,104664,0
2012-04-13,15.154,15.3,14.811,15.055,426476,0
2012-04-16,15.164,15.221,14.899,15.094,144939,0
2012-04-17,15.202,15.615,15.144,15.438,106400,0
2012-04-18,15.33,15.508,15.193,15.202,106643,0
2012-04-19,15.221,15.438,14.997,15.074,105833,0
2012-04-20,15.241,15.547,15.144,15.488,154599,0
2012-04-23,15.25,15.25,14.86,14.908,146211,0
2012-04-24,14.928,15.144,14.851,15.104,93720,0
2012-04-25,15.34,15.715,15.202,15.35,104623,0
2012-04-26,15.33,15.959,14.585,15.93,412511,0
2012-04-27,16.038,16.047,15.763,15.83,174519,0
2012-04-30,15.84,15.88,15.528,15.567,151017,0
2012-05-01,15.567,15.763,15.33,15.33,285728,0
2012-05-02,15.241,15.38,15.114,15.33,121796,0
2012-05-03,15.31,15.586,15.114,15.124,253420,0
2012-05-04,15.065,15.124,14.437,14.841,233507,0
2012-05-07,14.753,15.193,14.733,15.134,146913,0
2012-05-08,14.997,15.104,14.879,15.055,71426,0
2012-05-09,14.86,15.231,14.763,15.134,109928,0
2012-05-10,15.28,15.508,15.094,15.29,127266,0
2012-05-11,15.134,15.448,14.928,15.036,93066,0
2012-05-14,14.831,14.928,14.743,14.743,76432,0
2012-05-15,14.733,14.908,14.644,14.753,72076,0
2012-05-16,14.803,14.997,14.585,14.674,109893,0
2012-05-17,14.664,14.753,14.555,14.555,111493,0
2012-05-18,14.515,14.783,14.279,14.337,119968,0
2012-05-21,14.328,14.614,14.21,14.565,112799,0
2012-05-22,14.535,14.545,14.015,14.142,187279,0
2012-05-23,14.055,14.357,13.839,14.328,112755,0
2012-05-24,14.387,14.447,14.113,14.417,75767,0
2012-05-25,14.417,14.918,14.347,14.693,104134,0
2012-05-29,14.831,15.114,14.831,15.094,123396,0
2012-05-30,14.889,15.016,14.624,14.674,142130,0
2012-05-31,14.713,14.753,14.565,14.624,162003,0
2012-06-01,14.309,14.545,13.985,14.025,116613,0
2012-06-04,14.132,14.18,13.985,14.103,82587,0
2012-06-05,14.017,14.182,13.997,14.066,191683,0
2012-06-06,14.162,14.29,14.095,14.202,230389,0
2012-06-07,14.449,14.676,14.3,14.359,563007,0
2012-06-08,14.319,14.785,14.252,14.755,218348,0
2012-06-11,14.948,15.084,14.803,14.869,151792,0
2012-06-12,14.908,15.006,14.614,14.948,100045,0
2012-06-13,14.977,15.094,14.693,14.763,89893,0
2012-06-14,14.821,15.144,14.723,15.104,61497,0
2012-06-15,15.087,15.698,14.979,15.392,388130,0
2012-06-18,15.26,15.35,15.006,15.046,126597,0
2012-06-19,15.094,15.458,15.006,15.124,119922,0
2012-06-20,15.174,15.27,14.968,15.27,78320,0
2012-06-21,15.25,15.35,14.674,14.723,168298,0
2012-06-22,14.843,14.931,14.527,14.626,556096,0
2012-06-25,14.29,14.449,14.152,14.252,120613,0
2012-06-26,14.281,14.369,13.841,13.958,149720,0
2012-06-27,13.997,14.478,13.908,14.458,97917,0
2012-06-28,14.31,14.478,14.017,14.409,134077,0
2012-06-29,14.703,15.183,14.486,15.154,186608,0
2012-07-02,15.136,15.392,14.979,15.382,144624,0
2012-07-03,15.372,15.843,15.352,15.814,97402,0
2012-07-05,15.794,16.15,15.774,16.002,154796,0
2012-07-06,15.794,16.012,15.668,15.757,72645,0
2012-07-09,15.688,16.05,15.648,16.012,147247,0
2012-07-10,16.16,16.257,15.923,16.1,178208,0
2012-07-11,16.09,16.553,15.982,16.465,204591,0
2012-07-12,16.267,16.465,16.012,16.238,117979,0
2012-07-13,16.337,16.758,16.337,16.611,99211,0
2012-07-16,16.621,16.621,16.425,16.553,103162,0
2012-07-17,16.593,16.738,16.376,16.445,94340,0
2012-07-18,16.445,16.995,16.357,16.855,128112,0
2012-07-19,16.905,16.915,16.602,16.701,76516,0
2012-07-20,16.533,16.748,16.367,16.573,178984,0
2012-07-23,16.228,16.277,15.628,15.648,89263,0
2012-07-24,15.728,15.728,15.048,15.077,87998,0
2012-07-25,15.224,15.224,14.805,14.892,174773,0
2012-07-26,15.362,15.362,13.938,14.104,217895,0
2012-07-27,14.162,14.537,13.967,14.429,176461,0
2012-07-30,14.458,14.468,14.066,14.076,117744,0
2012-07-31,14.027,14.095,13.732,13.851,176124,0
2012-08-01,13.888,13.967,13.672,13.782,236065,0
2012-08-02,13.634,13.792,13.356,13.653,199899,0
2012-08-03,13.752,13.928,13.594,13.624,234638,0
2012-08-06,13.644,13.692,13.525,13.644,280222,0
2012-08-07,13.692,13.938,13.614,13.614,135437,0
2012-08-08,13.544,13.672,13.239,13.248,143806,0
2012-08-09,13.209,13.416,13.149,13.356,100748,0
2012-08-10,13.346,13.386,13.209,13.288,64971,0
2012-08-13,13.229,13.337,12.984,13.248,139250,0
2012-08-14,13.366,13.366,12.994,13.139,166123,0
2012-08-15,13.053,13.268,13.053,13.209,182769,0
2012-08-16,13.209,13.268,13.014,13.169,116977,0
2012-08-17,13.189,13.465,13.159,13.465,231969,0
2012-08-20,13.386,13.465,13.258,13.327,103643,0
2012-08-21,13.485,14.478,13.455,14.192,458446,0
2012-08-22,14.133,14.152,13.997,14.007,209614,0
2012-08-23,13.958,14.027,13.811,13.878,223028,0
2012-08-24,13.831,13.908,13.772,13.792,134481,0
2012-08-27,13.841,13.898,13.544,13.644,112375,0
2012-08-28,13.604,13.662,13.465,13.554,100479,0
2012-08-29,13.554,13.574,13.327,13.406,144204,0
2012-08-30,13.288,13.465,13.111,13.327,161479,0
2012-08-31,13.436,13.702,13.376,13.505,130684,0
2012-09-04,13.544,14.222,13.446,13.967,230797,0
2012-09-05,14.047,14.047,13.682,13.702,136038,0
2012-09-06,13.782,14.076,13.712,14.057,215088,0
2012-09-07,14.095,14.271,13.958,14.192,199784,0
2012-09-10,14.172,14.172,14.007,14.047,82722,0
2012-09-11,14.037,14.409,14.037,14.152,241984,0
2012-09-12,14.162,14.252,13.898,14.066,144023,0
2012-09-13,14.057,14.507,14.007,14.172,307664,0
2012-09-14,14.252,14.735,14.114,14.735,197689,0
2012-09-17,14.656,14.735,14.497,14.636,217214,0
2012-09-18,14.567,14.902,14.567,14.833,186659,0
2012-09-19,14.872,14.931,14.252,14.261,177750,0
2012-09-20,14.252,14.478,14.242,14.449,163512,0
2012-09-21,14.616,14.853,14.232,14.478,616316,0
2012-09-24,14.382,14.808,14.362,14.659,253979,0
2012-09-25,14.715,14.872,14.666,14.696,185937,0
2012-09-26,14.715,14.823,14.587,14.626,104123,0
2012-09-27,14.705,14.705,14.339,14.359,109122,0
2012-09-28,14.261,14.261,13.851,13.898,167350,0
2012-10-01,13.977,14.202,13.868,14.095,126382,0
2012-10-02,14.127,14.234,14.107,14.234,99190,0
2012-10-03,14.263,14.412,14.049,14.382,143938,0
2012-10-04,14.432,14.659,14.303,14.639,137685,0
2012-10-05,14.699,15.011,14.609,14.885,121375,0
2012-10-08,14.846,14.875,14.619,14.718,85376,0
2012-10-09,14.689,14.689,14.372,14.441,108105,0
2012-10-10,14.422,14.48,14.069,14.146,182099,0
2012-10-11,14.244,14.322,14.098,14.107,125767,0
2012-10-12,14.136,14.372,13.764,13.794,80412,0
2012-10-15,13.803,13.911,13.626,13.861,96853,0
2012-10-16,13.911,13.96,13.556,13.794,116349,0
2012-10-17,13.833,14.127,13.754,14.127,124394,0
2012-10-18,14.088,14.165,13.843,14.098,134402,0
2012-10-19,13.999,14.049,13.527,13.626,110051,0
2012-10-22,13.487,13.616,13.408,13.537,107710,0
2012-10-23,13.408,13.417,13.19,13.26,97182,0
2012-10-24,13.338,13.378,13.055,13.319,250582,0
2012-10-25,13.467,14.322,13.467,13.704,286764,0
2012-10-26,13.724,13.843,13.25,13.437,168503,0
2012-10-31,13.437,13.546,13.29,13.427,208156,0
2012-11-01,13.427,13.979,13.25,13.853,210349,0
2012-11-02,13.95,14.009,13.724,13.871,159977,0
2012-11-05,13.891,14.175,13.853,13.861,118220,0
2012-11-06,13.871,14.244,13.853,14.107,142810,0
2012-11-07,13.989,13.989,13.724,13.843,220316,0
2012-11-08,13.843,13.843,13.507,13.507,96820,0
2012-11-09,13.427,13.704,13.427,13.507,73877,0
2012-11-12,13.517,13.556,13.309,13.358,79573,0
2012-11-13,13.24,13.338,13.035,13.055,82651,0
2012-11-14,13.045,13.045,12.693,12.8,141293,0
2012-11-15,12.78,13.005,12.722,12.809,103246,0
2012-11-16,12.839,12.906,12.664,12.77,107445,0
2012-11-19,12.926,12.995,12.712,12.859,129952,0
2012-11-20,12.869,12.985,12.78,12.879,94846,0
2012-11-21,12.916,12.965,12.79,12.906,115764,0
2012-11-23,12.935,13.131,12.879,13.035,128465,0
2012-11-26,13.075,13.358,13.055,13.28,192456,0
2012-11-27,13.28,13.586,13.151,13.348,176872,0
2012-11-28,13.27,13.655,13.122,13.576,227271,0
2012-11-29,13.714,14.049,13.576,13.774,142366,0
2012-11-30,13.843,13.979,13.685,13.901,223072,0
2012-12-03,13.96,13.96,13.694,13.833,149601,0
2012-12-04,13.813,14.098,13.813,13.999,118174,0
2012-12-05,14.079,14.107,13.891,13.999,129698,0
2012-12-06,14.039,14.51,13.911,14.422,212308,0
2012-12-07,14.52,14.826,14.422,14.451,132553,0
2012-12-10,14.51,14.788,14.412,14.758,164226,0
2012-12-11,14.875,15.189,14.875,15.1,283431,0
2012-12-12,15.189,15.386,15.011,15.041,262312,0
2012-12-13,15.16,15.396,15.07,15.15,190280,0
2012-12-14,15.1,15.256,15.001,15.16,178108,0
2012-12-17,15.247,15.376,14.944,15.189,132870,0
2012-12-18,15.179,15.455,15.1,15.426,210730,0
2012-12-19,15.474,15.583,15.198,15.306,204196,0
2012-12-20,15.286,15.494,14.954,15.484,208321,0
2012-12-21,15.286,16.006,15.011,15.937,581069,0
2012-12-24,15.887,16.204,15.887,16.184,169604,0
2012-12-26,16.164,16.291,15.897,16.044,112231,0
2012-12-27,16.016,16.164,15.751,16.016,184385,0
2012-12-28,15.927,16.035,15.593,15.702,144790,0
2012-12-31,15.702,16.124,15.563,16.035,166380,0
2013-01-02,16.394,16.765,15.467,16.726,344583,0
2013-01-03,16.756,16.893,16.453,16.57,120500,0
2013-01-04,16.649,16.726,16.384,16.413,145602,0
2013-01-07,16.294,16.344,16.087,16.284,266264,0
2013-01-08,16.235,16.56,16.235,16.443,126749,0
2013-01-09,16.54,16.679,16.334,16.374,133460,0
2013-01-10,16.49,16.61,16.235,16.52,117736,0
2013-01-11,16.55,16.669,16.433,16.49,115550,0
2013-01-14,16.49,16.679,16.443,16.56,82682,0
2013-01-15,16.5,16.629,16.364,16.49,159528,0
2013-01-16,16.413,16.619,16.413,16.5,115042,0
2013-01-17,16.61,16.61,16.48,16.56,182671,0
2013-01-18,16.472,16.649,16.472,16.54,102890,0
2013-01-22,16.54,16.689,16.5,16.55,141474,0
2013-01-23,16.6,16.853,16.56,16.639,200506,0
2013-01-24,16.873,17.988,16.699,16.736,200016,0
2013-01-25,16.823,16.853,16.649,16.736,137344,0
2013-01-28,16.736,17.032,16.659,16.913,162472,0
2013-01-29,16.853,16.943,16.726,16.833,191209,0
2013-01-30,16.803,16.903,16.384,16.57,272611,0
2013-01-31,15.664,15.704,14.452,15.487,692239,0
2013-02-01,15.605,15.694,15.388,15.506,301506,0
2013-02-04,15.447,15.654,15.398,15.427,246991,0
2013-02-05,15.516,15.734,15.467,15.555,139344,0
2013-02-06,15.437,15.694,15.398,15.654,127734,0
2013-02-07,15.704,15.724,15.338,15.467,156608,0
2013-02-08,14.818,15.408,14.147,14.353,485195,0
2013-02-11,14.403,14.886,14.313,14.77,244399,0
2013-02-12,14.74,14.886,14.6,14.79,186841,0
2013-02-13,14.828,14.994,14.68,14.838,193453,0
2013-02-14,14.79,14.848,14.64,14.7,183646,0
2013-02-15,14.72,14.809,14.452,14.551,219519,0
2013-02-19,14.522,14.818,14.443,14.551,577344,0
2013-02-20,14.581,14.74,14.462,14.462,234051,0
2013-02-21,14.452,14.65,14.284,14.304,157769,0
2013-02-22,14.413,14.6,14.235,14.542,235288,0
2013-02-25,14.591,14.66,14.284,14.313,227347,0
2013-02-26,14.333,14.571,14.323,14.383,257255,0
2013-02-27,14.373,14.492,14.226,14.294,261840,0
2013-02-28,14.255,14.433,14.216,14.284,211980,0
2013-03-01,14.176,14.502,14.06,14.413,123033,0
2013-03-04,14.333,14.433,14.06,14.284,150383,0
2013-03-05,14.343,14.66,14.274,14.413,166832,0
2013-03-06,14.363,14.591,14.333,14.423,86370,0
2013-03-07,14.393,14.452,14.294,14.333,94398,0
2013-03-08,14.472,14.79,14.413,14.76,139769,0
2013-03-11,14.73,14.78,14.61,14.67,114879,0
2013-03-12,14.64,14.74,14.571,14.6,110000,0
2013-03-13,14.591,14.63,14.413,14.492,88979,0
2013-03-14,14.551,14.69,14.492,14.68,175735,0
2013-03-15,14.71,14.74,14.542,14.7,208435,0
2013-03-18,14.591,14.66,14.176,14.264,207630,0
2013-03-19,14.333,14.542,14.274,14.304,245730,0
2013-03-20,14.423,14.452,14.176,14.264,140041,0
2013-03-21,14.255,14.284,13.844,13.98,221752,0
2013-03-22,14.03,14.118,13.675,13.735,247454,0
2013-03-25,13.745,13.892,13.508,13.606,126932,0
2013-03-26,13.675,13.675,13.094,13.113,285255,0
2013-03-27,13.094,13.103,12.623,12.643,443160,0
2013-03-28,12.673,12.907,12.614,12.849,338137,0
2013-04-01,12.861,12.871,12.406,12.596,250151,0
2013-04-02,12.686,12.782,12.476,12.526,242383,0
2013-04-03,12.566,12.606,12.238,12.436,286989,0
2013-04-04,12.416,12.606,12.228,12.576,226239,0
2013-04-05,12.317,12.546,12.238,12.337,202390,0
2013-04-08,12.307,12.406,12.139,12.238,142152,0
2013-04-09,12.268,12.386,11.876,11.963,204231,0
2013-04-10,11.993,12.287,11.943,12.149,115855,0
2013-04-11,12.101,12.228,12.071,12.101,219408,0
2013-04-12,12.139,12.287,11.866,11.953,349667,0
2013-04-15,11.915,11.915,11.579,11.649,234977,0
2013-04-16,11.739,11.768,11.449,11.479,227037,0
2013-04-17,11.39,11.429,10.94,10.988,307639,0
2013-04-18,10.996,11.135,10.665,10.95,597299,0
2013-04-19,10.95,11.39,10.95,11.204,401738,0
2013-04-22,11.244,11.4,11.065,11.293,266047,0
2013-04-23,11.352,11.429,11.224,11.37,164868,0
2013-04-24,11.352,11.599,11.234,11.579,343925,0
2013-04-25,10.108,12.178,10.108,12.003,1101671,0
2013-04-26,11.993,12.013,11.679,11.925,476533,0
2013-04-29,11.973,12.386,11.876,12.356,542048,0
2013-04-30,12.476,13.341,12.476,13.253,855987,0
2013-05-01,13.371,13.531,13.115,13.154,758974,0
2013-05-02,13.263,13.371,13.184,13.312,389296,0
2013-05-03,13.451,13.817,13.431,13.461,289302,0
2013-05-06,13.491,13.748,13.253,13.322,197938,0
2013-05-07,13.381,13.541,13.302,13.461,218542,0
2013-05-08,13.391,13.55,13.214,13.361,279554,0
2013-05-09,13.371,13.58,13.312,13.511,242266,0
2013-05-10,13.57,13.63,13.491,13.58,146706,0
2013-05-13,13.56,13.63,13.381,13.461,119826,0
2013-05-14,13.817,14.674,13.778,14.654,534270,0
2013-05-15,14.605,14.654,14.327,14.387,325958,0
2013-05-16,14.308,14.308,14.093,14.259,162484,0
2013-05-17,14.278,14.407,14.199,14.347,155712,0
2013-05-20,14.278,14.694,14.278,14.605,148472,0
2013-05-21,14.654,14.654,14.387,14.437,106861,0
2013-05-22,14.427,14.674,13.955,14.024,268283,0
2013-05-23,13.925,14.546,13.659,14.486,269694,0
2013-05-24,14.437,14.634,14.317,14.486,154968,0
2013-05-28,14.624,15.224,14.624,15.146,236526,0
2013-05-29,15.028,15.136,14.881,14.969,218290,0
2013-05-30,15.076,15.323,15.076,15.244,222663,0
2013-05-31,15.171,15.486,15.171,15.278,225020,0
2013-06-03,15.273,15.766,15.195,15.749,326904,0
2013-06-04,15.749,15.955,15.363,15.54,167407,0
2013-06-05,15.522,15.845,15.512,15.766,225260,0
2013-06-06,15.739,15.766,15.373,15.739,204318,0
2013-06-07,15.796,15.935,15.699,15.835,163433,0
2013-06-10,15.825,16.024,15.609,15.995,221996,0
2013-06-11,15.915,15.915,15.59,15.659,213201,0
2013-06-12,15.729,15.796,15.432,15.56,121922,0
2013-06-13,15.452,15.55,15.234,15.403,222968,0
2013-06-14,15.423,15.452,15.166,15.166,351017,0
2013-06-17,15.253,15.273,15.038,15.058,168080,0
2013-06-18,15.076,15.076,14.92,15.048,136903,0
2013-06-19,14.95,15.058,14.614,14.654,142643,0
2013-06-20,14.476,14.566,14.064,14.122,179727,0
2013-06-21,14.169,14.169,13.63,14.159,316361,0
2013-06-24,14.034,14.044,13.708,13.807,228559,0
2013-06-25,13.955,14.084,13.807,13.984,186093,0
2013-06-26,14.102,14.102,13.847,14.034,205063,0
2013-06-27,14.15,14.437,14.122,14.397,111818,0
2013-06-28,14.317,14.317,13.994,14.15,230086,0
2013-07-01,14.219,14.427,14.044,14.347,119171,0
2013-07-02,14.301,14.478,14.202,14.468,227652,0
2013-07-03,14.399,14.439,14.182,14.33,99771,0
2013-07-05,14.518,14.845,14.458,14.845,147388,0
2013-07-08,14.884,15.08,14.707,15.051,176161,0
2013-07-09,15.1,15.178,14.757,15.001,192476,0
2013-07-10,15.001,15.041,14.894,14.982,107810,0
2013-07-11,15.178,15.188,15.041,15.13,106101,0
2013-07-12,15.13,15.178,14.972,15.1,84644,0
2013-07-15,15.14,15.544,15.14,15.525,118554,0
2013-07-16,15.78,16.008,15.633,15.8,161754,0
2013-07-17,15.849,15.929,15.693,15.79,154549,0
2013-07-18,15.79,16.156,15.78,15.968,210529,0
2013-07-19,15.899,16.086,15.79,15.839,160855,0
2013-07-22,15.869,15.909,15.733,15.829,115859,0
2013-07-23,15.879,15.879,15.604,15.633,107896,0
2013-07-24,15.653,15.653,15.316,15.435,111402,0
2013-07-25,15.743,16.581,15.743,16.581,325263,0
2013-07-26,16.394,16.423,15.829,15.939,198660,0
2013-07-29,15.939,15.939,15.406,15.534,176792,0
2013-07-30,15.505,15.505,15.237,15.465,158496,0
2013-07-31,15.485,15.594,15.247,15.396,143653,0
2013-08-01,15.515,15.584,15.336,15.495,183811,0
2013-08-02,15.455,15.544,15.286,15.544,97201,0
2013-08-05,15.534,15.633,15.306,15.613,124756,0
2013-08-06,15.584,15.723,15.455,15.663,66601,0
2013-08-07,15.653,15.723,14.943,15.306,153186,0
2013-08-08,15.435,15.613,15.12,15.316,194798,0
2013-08-09,15.306,15.554,15.13,15.495,220806,0
2013-08-12,15.416,15.819,15.356,15.819,101208,0
2013-08-13,15.869,15.929,15.733,15.839,59363,0
2013-08-14,15.8,15.859,15.693,15.78,100326,0
2013-08-15,15.623,15.643,15.326,15.406,110324,0
2013-08-16,15.306,15.396,15.227,15.227,154681,0
2013-08-19,15.256,15.356,15.12,15.17,100863,0
2013-08-20,15.17,15.366,15.011,15.336,50517,0
2013-08-21,15.286,15.465,15.09,15.296,70590,0
2013-08-22,15.376,15.753,15.266,15.554,103579,0
2013-08-23,15.554,15.879,15.505,15.839,104713,0
2013-08-26,15.869,15.949,15.753,15.849,52738,0
2013-08-27,15.623,15.78,15.505,15.604,196444,0
2013-08-28,15.574,15.693,15.336,15.376,82558,0
2013-08-29,15.386,15.544,15.247,15.336,52731,0
2013-08-30,15.266,15.296,14.797,14.807,214213,0
2013-09-03,15.042,15.288,14.718,14.846,119195,0
2013-09-04,14.895,15.052,14.778,15.002,87183,0
2013-09-05,15.052,15.358,14.934,15.288,96094,0
2013-09-06,15.396,15.445,15.188,15.316,126123,0
2013-09-09,15.416,15.79,15.416,15.77,68533,0
2013-09-10,15.89,15.95,15.516,15.664,136030,0
2013-09-11,15.673,16.433,15.623,15.929,217182,0
2013-09-12,15.929,16.066,15.743,15.762,73018,0
2013-09-13,15.85,16.138,15.781,16.128,124781,0
2013-09-16,16.254,16.611,16.156,16.501,221360,0
2013-09-17,16.463,16.571,16.274,16.324,142326,0
2013-09-18,16.304,16.491,16.037,16.423,141502,0
2013-09-19,16.491,16.521,16.216,16.481,78386,0
2013-09-20,16.583,16.739,16.386,16.652,217400,0
2013-09-23,16.581,16.69,16.463,16.63,100507,0
2013-09-24,16.682,16.977,16.405,16.787,140128,0
2013-09-25,16.767,17.263,16.682,17.225,222017,0
2013-09-26,17.215,17.282,16.867,17.095,139496,0
2013-09-27,16.937,17.165,16.877,17.085,127495,0
2013-09-30,16.894,17.053,16.765,17.033,121284,0
2013-10-01,17.075,17.135,16.837,17.135,95952,0
2013-10-02,17.026,17.235,16.917,17.135,75456,0
2013-10-03,17.066,17.066,16.356,16.767,235877,0
2013-10-04,16.729,16.947,16.425,16.513,144612,0
2013-10-07,16.405,16.632,16.306,16.326,144914,0
2013-10-08,16.376,16.513,16.138,16.386,123488,0
2013-10-09,16.455,16.612,16.247,16.503,120854,0
2013-10-10,16.729,16.977,16.513,16.583,94262,0
2013-10-11,16.493,17.145,16.493,16.897,136763,0
2013-10-14,16.759,17.105,16.632,16.927,137863,0
2013-10-15,16.937,17.105,16.642,16.777,124430,0
2013-10-16,16.827,16.977,16.72,16.767,164001,0
2013-10-17,16.739,16.997,16.662,16.997,177945,0
2013-10-18,17.165,17.499,16.987,17.38,348202,0
2013-10-21,17.449,17.619,17.215,17.589,201077,0
2013-10-22,17.639,17.836,17.629,17.817,251708,0
2013-10-23,17.767,17.876,17.599,17.866,226500,0
2013-10-24,18.932,20.954,18.803,19.563,1173304,0
2013-10-25,19.649,20.352,19.573,19.849,479105,0
2013-10-28,19.819,20.598,19.739,20.578,322291,0
2013-10-29,20.668,21.133,20.568,21.014,335632,0
2013-10-30,21.123,21.458,20.964,21.073,299937,0
2013-10-31,21.113,21.496,20.964,21.191,330084,0
2013-11-01,21.153,21.32,20.895,21.27,420538,0
2013-11-04,21.429,22.091,21.083,21.961,215767,0
2013-11-05,21.901,22.148,21.515,21.834,123401,0
2013-11-06,22.041,22.1,21.635,21.784,123400,0
2013-11-07,21.891,22.129,21.439,21.715,264253,0
2013-11-08,21.705,22.551,21.525,22.317,238125,0
2013-11-11,22.218,22.504,21.981,22.277,110358,0
2013-11-12,22.267,22.357,21.891,22.1,182388,0
2013-11-13,21.901,22.337,21.605,22.267,278392,0
2013-11-14,22.208,22.455,21.911,21.961,283007,0
2013-11-15,21.901,22.188,21.853,22.12,138342,0
2013-11-18,22.168,22.188,21.458,21.645,212095,0
2013-11-19,21.715,21.971,21.515,21.931,162194,0
2013-11-20,21.961,22.051,21.525,21.735,147627,0
2013-11-21,21.764,22.11,21.685,22.031,134797,0
2013-11-22,22.021,22.091,21.715,21.881,117817,0
2013-11-25,21.891,22.051,21.774,21.814,100720,0
2013-11-26,21.784,22.1,21.784,21.981,128240,0
2013-11-27,21.941,21.981,21.715,21.891,114755,0
2013-11-29,21.911,22.485,21.911,22.11,62488,0
2013-12-02,22.11,22.228,21.784,22.071,132259,0
2013-12-03,21.971,22.267,21.971,22.12,290978,0
2013-12-04,21.881,22.148,21.32,21.555,184221,0
2013-12-05,21.575,21.981,21.38,21.725,64414,0
2013-12-06,21.764,22.148,21.695,21.725,155761,0
2013-12-09,21.695,21.931,21.615,21.872,87085,0
2013-12-10,21.774,22.001,21.27,21.33,167146,0
2013-12-11,21.38,21.655,20.796,21.024,145424,0
2013-12-12,21.004,21.23,20.904,21.133,118777,0
2013-12-13,21.133,21.565,21.054,21.468,112433,0
2013-12-16,21.496,21.545,20.974,21.153,251563,0
2013-12-17,21.153,21.153,20.628,21.024,199091,0
2013-12-18,21.024,21.487,20.944,21.3,149482,0
2013-12-19,21.31,21.665,21.182,21.478,115280,0
2013-12-20,21.555,21.971,21.28,21.675,416262,0
2013-12-23,21.715,21.981,21.33,21.804,201884,0
2013-12-24,21.881,22.542,21.881,22.437,85443,0
2013-12-26,22.571,22.799,22.228,22.789,99548,0
2013-12-27,22.888,22.928,22.367,22.611,129870,0
2013-12-30,22.661,22.868,22.377,22.671,68344,0
2013-12-31,22.643,23.11,22.449,22.921,145345,0
2014-01-02,22.921,22.961,22.525,22.613,127977,0
2014-01-03,22.583,22.663,22.2,22.389,122692,0
2014-01-06,22.525,22.525,21.893,21.933,165845,0
2014-01-07,21.953,22.299,21.717,22.239,128814,0
2014-01-08,22.16,22.259,21.943,22.043,156938,0
2014-01-09,22.112,22.543,21.893,22.525,153033,0
2014-01-10,22.593,22.733,22.349,22.613,81269,0
2014-01-13,22.497,22.497,21.727,21.836,85672,0
2014-01-14,21.943,22.249,21.893,22.18,67193,0
2014-01-15,22.18,22.991,22.102,22.891,143222,0
2014-01-16,22.891,24.196,22.782,23.719,159685,0
2014-01-17,23.739,24.126,23.699,23.958,172932,0
2014-01-21,24.016,25.359,23.948,24.983,396485,0
2014-01-22,24.993,25.638,24.276,24.296,264730,0
2014-01-23,23.838,24.076,22.891,23.26,200430,0
2014-01-24,23.021,23.1,22.043,22.309,330308,0
2014-01-27,22.22,22.429,21.657,21.776,231254,0
2014-01-28,21.826,21.903,21.212,21.48,300107,0
2014-01-29,21.342,21.342,21.036,21.065,283861,0
2014-01-30,21.135,21.282,20.986,21.085,130118,0
2014-01-31,20.678,20.976,19.9,19.93,301868,0
2014-02-03,19.93,20.187,19.12,19.317,261643,0
2014-02-04,19.327,19.327,18.783,19.071,202198,0
2014-02-05,19.001,19.298,18.674,19.179,279383,0
2014-02-06,19.307,19.504,18.536,18.942,315048,0
2014-02-07,18.882,18.961,18.386,18.396,323498,0
2014-02-10,18.386,18.744,18.131,18.674,172515,0
2014-02-11,18.674,19.041,18.626,18.833,146009,0
2014-02-12,18.783,18.952,18.586,18.872,279182,0
2014-02-13,18.763,19.159,18.763,19.149,93679,0
2014-02-14,19.189,19.189,18.734,18.872,76830,0
2014-02-18,18.852,19.219,18.813,19.1,190484,0
2014-02-19,19.001,19.317,18.714,18.833,111153,0
2014-02-20,18.823,19.179,18.684,19.1,64366,0
2014-02-21,19.159,19.347,18.981,19.258,213930,0
2014-02-24,19.337,20.089,19.327,19.949,214331,0
2014-02-25,19.949,20.029,19.307,19.366,177615,0
2014-02-26,19.337,19.494,19.159,19.425,124976,0
2014-02-27,19.327,19.554,19.12,19.544,108188,0
2014-02-28,19.592,19.63,19.337,19.574,204716,0
2014-03-03,19.464,19.554,19.021,19.209,134720,0
2014-03-04,19.454,20.334,19.425,19.71,211407,0
2014-03-05,19.64,19.72,19.366,19.584,90095,0
2014-03-06,19.554,19.73,19.395,19.611,102138,0
2014-03-07,19.77,19.959,19.268,19.93,113737,0
2014-03-10,19.91,20.393,19.88,20.049,155097,0
2014-03-11,20.089,20.549,19.64,19.78,132404,0
2014-03-12,19.611,19.71,19.415,19.602,139779,0
2014-03-13,19.72,19.73,19.357,19.534,148362,0
2014-03-14,19.464,19.7,19.464,19.494,92275,0
2014-03-17,19.524,19.65,19.159,19.219,148422,0
2014-03-18,19.179,19.514,19.13,19.298,170619,0
2014-03-19,19.229,19.415,18.981,19.169,90729,0
2014-03-20,19.149,19.258,19.061,19.159,90661,0
2014-03-21,19.159,19.584,19.159,19.268,273118,0
2014-03-24,19.278,19.357,18.763,19.071,130052,0
2014-03-25,19.199,19.376,18.704,18.961,90552,0
2014-03-26,19.11,19.11,18.426,18.496,94982,0
2014-03-27,18.486,18.566,18.121,18.29,122808,0
2014-03-28,18.27,18.932,18.17,18.24,98706,0
2014-03-31,18.348,19.1,18.348,18.833,167122,0
2014-04-01,18.945,19.527,18.885,19.477,212172,0
2014-04-02,19.586,19.586,19.113,19.389,165146,0
2014-04-03,19.35,19.389,19.074,19.271,87868,0
2014-04-04,19.448,19.448,18.341,18.568,172045,0
2014-04-07,18.528,18.578,17.987,18.222,146317,0
2014-04-08,18.272,18.608,18.143,18.341,114947,0
2014-04-09,18.428,18.498,18.075,18.418,127207,0
2014-04-10,18.282,18.282,17.332,17.441,205050,0
2014-04-11,17.245,17.571,16.887,16.977,122917,0
2014-04-14,17.125,17.709,16.612,16.807,184188,0
2014-04-15,16.877,17.392,16.415,16.947,160911,0
2014-04-16,17.125,17.155,16.702,16.739,108876,0
2014-04-17,16.739,17.046,16.583,16.729,96826,0
2014-04-21,16.807,17.135,16.72,16.937,154389,0
2014-04-22,17.026,17.719,16.967,17.661,135273,0
2014-04-23,17.631,17.739,17.245,17.392,186091,0
2014-04-24,16.749,16.977,15.623,16.03,405379,0
2014-04-25,15.88,16.128,15.623,15.93,297718,0
2014-04-28,16.048,16.178,15.475,15.87,323104,0
2014-04-29,15.89,16.039,15.79,15.85,184591,0
2014-04-30,15.733,15.9,15.386,15.613,252786,0
2014-05-01,15.594,16.247,15.326,16.227,323368,0
2014-05-02,16.198,16.405,15.84,16,131458,0
2014-05-05,15.9,16.366,15.88,16.256,156245,0
2014-05-06,16.138,16.306,16.048,16.208,190575,0
2014-05-07,16.188,16.346,16.02,16.208,220505,0
2014-05-08,16.208,16.435,16.148,16.247,203169,0
2014-05-09,16.188,16.573,16.168,16.503,104253,0
2014-05-12,16.642,17.332,16.503,17.235,196562,0
2014-05-13,17.205,17.215,16.787,16.837,167053,0
2014-05-14,16.777,16.777,16.455,16.493,182186,0
2014-05-15,16.455,16.553,16.03,16.513,274676,0
2014-05-16,16.493,16.652,16,16.266,119366,0
2014-05-19,16.158,16.376,16.128,16.306,114355,0
2014-05-20,16.208,16.306,15.743,15.762,341242,0
2014-05-21,15.87,15.87,15.455,15.79,144725,0
2014-05-22,15.753,15.89,15.673,15.81,304160,0
2014-05-23,15.87,16.158,15.79,16.098,114344,0
2014-05-27,16.247,16.622,16.108,16.603,243166,0
2014-05-28,16.543,16.652,16.336,16.376,76159,0
2014-05-29,16.336,16.583,16.296,16.435,59894,0
2014-05-30,16.366,16.533,16.158,16.306,75352,0
2014-06-02,16.286,16.286,15.89,15.93,108736,0
2014-06-03,15.93,15.93,15.475,15.77,134729,0
2014-06-04,15.77,15.84,15.544,15.78,87989,0
2014-06-05,15.81,16.316,15.703,16.286,101448,0
2014-06-06,16.435,16.652,16.276,16.395,129491,0
2014-06-09,16.316,16.72,16.296,16.493,97952,0
2014-06-10,16.386,16.503,16.227,16.503,72355,0
2014-06-11,16.376,16.603,16.336,16.415,162254,0
2014-06-12,16.415,16.445,16.148,16.366,76424,0
2014-06-13,16.366,16.435,16.01,16.256,175499,0
2014-06-16,16.247,16.553,16.108,16.227,85843,0
2014-06-17,16.286,16.612,16.247,16.523,137751,0
2014-06-18,16.573,16.573,16.218,16.553,97900,0
2014-06-19,16.682,16.787,16.475,16.593,105936,0
2014-06-20,16.682,16.827,16.366,16.807,265514,0
2014-06-23,16.807,16.867,16.503,16.672,176971,0
2014-06-24,16.682,17.007,16.583,16.977,153031,0
2014-06-25,16.897,17.461,16.857,17.451,209437,0
2014-06-26,17.382,17.848,17.332,17.541,216096,0
2014-06-27,17.421,18.302,17.293,18.282,556232,0
2014-06-30,18.321,18.508,17.967,18.153,203620,0
2014-07-01,18.235,18.987,18.235,18.511,227158,0
2014-07-02,18.481,18.699,18.324,18.571,237541,0
2014-07-03,18.659,18.808,18.421,18.471,55573,0
2014-07-07,18.471,18.471,17.86,17.91,127569,0
2014-07-08,17.929,17.969,17.533,17.731,223405,0
2014-07-09,17.83,17.91,17.513,17.681,237248,0
2014-07-10,17.304,17.87,17.304,17.801,219808,0
2014-07-11,17.741,17.811,17.433,17.781,126473,0
2014-07-14,17.949,17.988,17.751,17.811,202259,0
2014-07-15,17.82,17.82,17.364,17.643,173709,0
2014-07-16,17.673,17.751,17.513,17.623,228272,0
2014-07-17,17.473,17.613,17.314,17.384,338883,0
2014-07-18,17.324,17.84,17.237,17.801,305636,0
2014-07-21,17.701,17.701,17.344,17.573,150708,0
2014-07-22,17.643,18.057,17.563,17.771,295144,0
2014-07-23,17.731,17.731,17.197,17.384,223735,0
2014-07-24,17.067,17.137,14.348,14.796,943009,0
2014-07-25,14.517,14.844,14.298,14.834,514845,0
2014-07-28,14.824,14.893,14.517,14.844,391436,0
2014-07-29,14.814,14.834,14.398,14.467,327862,0
2014-07-30,14.796,15.337,14.786,15.178,369866,0
2014-07-31,14.971,15.03,14.776,14.806,300524,0
2014-08-01,14.806,15.02,14.368,14.507,241490,0
2014-08-04,14.547,14.547,13.993,14.368,257442,0
2014-08-05,14.388,14.616,14.288,14.507,125157,0
2014-08-06,14.448,14.854,14.448,14.814,160806,0
2014-08-07,14.834,14.932,14.378,14.487,85995,0
2014-08-08,14.477,14.676,14.368,14.636,127469,0
2014-08-11,14.766,15.06,14.527,14.991,143571,0
2014-08-12,14.883,15.079,14.656,14.912,136671,0
2014-08-13,14.932,15.526,14.903,15.407,163669,0
2014-08-14,15.387,15.456,15.119,15.159,68892,0
2014-08-15,15.367,15.456,14.912,15.169,120110,0
2014-08-18,15.317,15.704,15.317,15.545,100354,0
2014-08-19,15.605,16.129,15.526,16.099,173715,0
2014-08-20,15.921,16.129,15.317,15.585,133281,0
2014-08-21,15.644,15.744,14.991,15.377,149265,0
2014-08-22,15.367,15.476,14.952,15.149,147833,0
2014-08-25,15.178,15.227,14.903,15.01,178015,0
2014-08-26,15.04,15.178,15.03,15.129,156369,0
2014-08-27,15.109,15.178,15.01,15.089,94911,0
2014-08-28,15.05,15.129,14.756,14.806,144469,0
2014-08-29,14.786,15.178,14.746,15.169,117381,0
2014-09-02,15.178,15.227,14.766,14.814,193060,0
2014-09-03,14.893,14.912,14.063,14.111,268904,0
2014-09-04,14.169,14.338,13.855,13.904,190410,0
2014-09-05,13.836,13.914,13.458,13.647,168168,0
2014-09-08,13.676,13.944,13.666,13.904,92756,0
2014-09-09,13.914,13.973,13.468,13.488,94323,0
2014-09-10,13.528,13.587,13.329,13.408,112376,0
2014-09-11,13.299,13.547,13.299,13.488,80845,0
2014-09-12,13.448,13.528,13.044,13.19,175434,0
2014-09-15,13.2,13.21,12.817,12.847,155532,0
2014-09-16,12.837,12.897,12.59,12.837,115523,0
2014-09-17,12.857,12.925,12.69,12.777,123276,0
2014-09-18,12.807,12.934,12.739,12.847,142398,0
2014-09-19,12.857,13.004,12.807,12.887,198059,0
2014-09-22,12.827,12.915,12.758,12.867,121302,0
2014-09-23,12.777,12.847,12.47,12.52,192385,0
2014-09-24,12.52,12.56,12.35,12.45,127277,0
2014-09-25,12.4,12.5,11.955,12.17,148262,0
2014-09-26,12.17,12.38,12.005,12.37,168387,0
2014-09-29,12.19,12.26,12.093,12.15,136623,0
2014-09-30,12.115,12.183,11.672,11.692,331460,0
2014-10-01,11.642,11.957,11.532,11.81,185605,0
2014-10-02,11.79,12.233,11.732,12.223,182897,0
2014-10-03,12.563,12.563,12.027,12.134,100699,0
2014-10-06,12.124,12.573,12.124,12.453,116981,0
2014-10-07,12.403,12.593,12.233,12.303,174562,0
2014-10-08,12.323,12.722,12.243,12.673,179440,0
2014-10-09,12.633,12.712,12.233,12.353,175894,0
2014-10-10,12.283,13.007,12.273,12.423,232368,0
2014-10-13,12.423,13.362,12.413,13.224,185304,0
2014-10-14,13.294,13.561,12.987,13.057,190387,0
2014-10-15,12.928,13.392,12.918,13.264,165565,0
2014-10-16,13.105,13.362,12.84,12.85,213459,0
2014-10-17,13.047,13.047,12.453,12.473,198951,0
2014-10-20,12.483,12.77,12.453,12.77,155474,0
2014-10-21,12.8,12.908,12.653,12.85,85143,0
2014-10-22,12.89,13.037,12.77,12.83,113693,0
2014-10-23,12.503,13.81,12.075,13.007,305411,0
2014-10-24,14.106,15.462,13.898,14.888,445253,0
2014-10-27,14.701,15.492,14.562,15.075,240393,0
2014-10-28,15.125,15.482,15.015,15.353,300818,0
2014-10-29,15.373,15.591,14.81,15.243,206282,0
2014-10-30,15.233,15.997,15.203,15.541,205832,0
2014-10-31,15.937,16.007,15.432,15.551,367034,0
2014-11-03,15.591,15.591,15.293,15.492,217769,0
2014-11-04,15.403,15.967,15.403,15.887,157618,0
2014-11-05,15.967,16.136,15.71,15.787,93231,0
2014-11-06,15.797,16.254,15.72,16.206,129133,0
2014-11-07,16.146,16.146,15.393,15.64,151618,0
2014-11-10,15.61,16.056,15.472,16.017,115864,0
2014-11-11,15.957,16.176,15.581,15.907,150437,0
2014-11-12,15.787,16.403,15.787,16.364,124525,0
2014-11-13,16.433,16.433,15.72,15.827,131935,0
2014-11-14,15.857,16.384,15.73,16.274,134422,0
2014-11-17,16.225,16.334,15.383,15.452,98626,0
2014-11-18,15.551,15.74,15.203,15.532,191398,0
2014-11-19,15.482,15.482,14.849,14.898,151774,0
2014-11-20,14.849,15.373,14.771,15.343,106689,0
2014-11-21,15.62,15.69,15.065,15.135,98609,0
2014-11-24,15.105,15.551,15.105,15.502,113735,0
2014-11-25,15.423,15.72,14.907,15.165,150002,0
2014-11-26,15.135,15.373,15.025,15.165,128630,0
2014-11-28,15.155,15.482,14.976,14.976,73472,0
2014-12-01,14.849,15.65,14.819,15.423,148113,0
2014-12-02,15.442,15.787,15.442,15.69,121171,0
2014-12-03,15.69,16.036,15.452,15.767,99178,0
2014-12-04,15.71,15.987,15.383,15.887,109872,0
2014-12-05,15.877,16.254,15.777,15.927,101623,0
2014-12-08,15.957,16.403,15.827,15.987,118806,0
2014-12-09,15.867,16.896,15.817,16.876,125478,0
2014-12-10,16.886,16.886,16.304,16.511,180248,0
2014-12-11,16.611,17.125,16.591,16.758,117253,0
2014-12-12,16.501,16.826,16.254,16.334,202508,0
2014-12-15,16.364,16.551,16.126,16.176,105722,0
2014-12-16,16.146,16.384,15.897,15.917,121978,0
2014-12-17,16.007,16.591,15.797,16.433,152917,0
2014-12-18,16.521,16.67,15.937,16.186,261315,0
2014-12-19,16.186,16.551,16.126,16.453,331558,0
2014-12-22,16.816,16.856,16.274,16.334,102276,0
2014-12-23,16.473,16.521,16.176,16.433,151914,0
2014-12-24,16.453,16.738,16.235,16.63,59201,0
2014-12-26,16.64,16.856,16.394,16.561,80019,0
2014-12-29,16.561,16.956,16.541,16.936,71566,0
2014-12-30,16.956,17.283,16.728,16.766,75891,0
2014-12-31,16.839,17.355,16.583,16.603,93082,0
2015-01-02,16.682,16.74,15.929,16.158,101165,0
2015-01-05,16.098,16.405,15.702,15.849,164502,0
2015-01-06,15.889,16.148,15.284,15.889,154873,0
2015-01-07,15.929,16.058,15.563,15.849,120424,0
2015-01-08,15.979,16.386,15.849,16.208,143650,0
2015-01-09,16.158,16.286,15.859,15.949,99590,0
2015-01-12,15.929,16.088,15.712,15.969,116972,0
2015-01-13,16.098,16.445,15.682,15.889,93823,0
2015-01-14,15.692,15.869,15.454,15.593,94472,0
2015-01-15,15.603,15.632,14.948,14.948,113022,0
2015-01-16,14.86,15.176,14.83,14.86,168897,0
2015-01-20,14.811,14.869,14.334,14.543,142430,0
2015-01-21,14.503,14.553,14.195,14.344,132619,0
2015-01-22,14.424,14.958,14.344,14.86,427253,0
2015-01-23,14.938,15.214,14.463,14.593,195552,0
2015-01-26,14.543,14.672,14.225,14.513,166968,0
2015-01-27,14.304,14.762,14.304,14.523,92858,0
2015-01-28,14.543,14.792,14.195,14.583,282445,0
2015-01-29,14.513,14.86,14.404,14.86,85818,0
2015-01-30,14.712,14.83,14.294,14.513,196598,0
2015-02-02,14.533,14.83,14.314,14.762,210251,0
2015-02-03,14.83,15.086,14.583,14.692,110197,0
2015-02-04,14.612,15.056,14.612,14.958,137453,0
2015-02-05,15.354,19.248,15.354,17.732,1059385,0
2015-02-06,17.644,17.812,16.435,16.662,418786,0
2015-02-09,16.503,16.949,16.266,16.286,179985,0
2015-02-10,16.336,17.128,16.088,16.919,207770,0
2015-02-11,16.899,17.068,16.632,16.721,136984,0
2015-02-12,16.859,17.148,16.672,16.819,119408,0
2015-02-13,16.859,17.158,16.75,16.969,112873,0
2015-02-17,17.088,17.305,16.721,16.859,120046,0
2015-02-18,16.809,17.434,16.789,17.365,98150,0
2015-02-19,17.335,17.772,17.267,17.752,109926,0
2015-02-20,17.802,18.208,17.574,17.911,189226,0
2015-02-23,17.841,18.298,17.812,17.901,140650,0
2015-02-24,17.861,18.484,17.861,18.346,133754,0
2015-02-25,18.474,18.642,18.238,18.404,173776,0
2015-02-26,18.356,18.841,18.337,18.614,80656,0
2015-02-27,18.642,19.041,18.504,18.791,133660,0
2015-03-02,19.041,20.161,19.041,19.525,274376,0
2015-03-03,19.347,19.545,18.712,18.861,130726,0
2015-03-04,18.712,18.961,18.594,18.821,214209,0
2015-03-05,18.821,19.001,18.781,18.971,86915,0
2015-03-06,18.732,18.991,18.632,18.662,126083,0
2015-03-09,18.662,19.071,18.404,18.871,96404,0
2015-03-10,18.632,19.179,18.534,19.021,112356,0
2015-03-11,19.001,19.278,18.662,18.801,151421,0
2015-03-12,18.921,19.278,18.544,19.011,173832,0
2015-03-13,19.011,19.021,18.346,18.801,106703,0
2015-03-16,18.841,19.09,18.364,18.414,169692,0
2015-03-17,18.384,18.474,18.069,18.434,152230,0
2015-03-18,18.337,18.722,18.228,18.524,172621,0
2015-03-19,18.534,19.239,18.534,19.12,69753,0
2015-03-20,19.268,19.505,18.941,19.13,184533,0
2015-03-23,19.288,19.672,19.09,19.495,92468,0
2015-03-24,19.425,19.812,19.405,19.585,108621,0
2015-03-25,19.575,19.722,19.455,19.535,136278,0
2015-03-26,19.455,19.692,19.258,19.327,183926,0
2015-03-27,19.298,19.317,18.632,18.742,78536,0
2015-03-30,18.771,19.021,18.722,18.762,135876,0
2015-03-31,18.744,19.261,18.516,19.242,175989,0
2015-04-01,19.152,19.369,18.684,18.964,138106,0
2015-04-02,18.954,19.408,18.834,19.3,136592,0
2015-04-06,19.123,19.625,19.123,19.428,178054,0
2015-04-07,19.34,19.528,19.31,19.418,107711,0
2015-04-08,19.31,19.735,19.31,19.568,55989,0
2015-04-09,19.458,20.085,19.408,19.935,94759,0
2015-04-10,20.075,20.124,19.895,20.035,143857,0
2015-04-13,20.065,20.401,19.975,20.183,64161,0
2015-04-14,20.223,20.223,19.855,19.955,98660,0
2015-04-15,19.955,20.025,19.775,19.815,80722,0
2015-04-16,19.735,20.025,19.578,19.587,66155,0
2015-04-17,19.468,19.685,19.251,19.379,100375,0
2015-04-20,19.428,19.685,19.3,19.488,90680,0
2015-04-21,19.568,19.665,19.379,19.389,55580,0
2015-04-22,19.379,19.675,19.34,19.625,90733,0
2015-04-23,21.363,21.383,20.045,20.361,591867,0
2015-04-24,20.439,21.176,20.251,20.499,293860,0
2015-04-27,20.667,20.816,20.271,20.381,248064,0
2015-04-28,20.43,20.956,20.301,20.866,264308,0
2015-04-29,20.696,20.876,20.261,20.291,146782,0
2015-04-30,20.114,20.321,19.815,19.895,365389,0
2015-05-01,19.935,20.341,19.935,20.261,518729,0
2015-05-04,20.233,20.856,20.223,20.547,148598,0
2015-05-05,20.557,20.726,20.015,20.134,141538,0
2015-05-06,20.291,20.381,19.925,20.223,129880,0
2015-05-07,20.183,20.667,19.985,20.311,93159,0
2015-05-08,20.587,20.766,20.055,20.193,97550,0
2015-05-11,20.281,20.469,19.975,20.025,115711,0
2015-05-12,20.055,20.055,19.725,19.885,119341,0
2015-05-13,20.015,20.015,19.635,19.825,128321,0
2015-05-14,19.825,20.341,19.755,20.331,74652,0
2015-05-15,20.271,21.678,20.183,21.432,161593,0
2015-05-18,21.442,21.688,20.976,21.558,131663,0
2015-05-19,21.628,21.788,20.996,21.184,185218,0
2015-05-20,21.303,21.788,20.926,21.568,147488,0
2015-05-21,21.628,21.748,21.184,21.223,102696,0
2015-05-22,21.096,21.253,20.746,20.986,94424,0
2015-05-26,20.836,20.836,20.597,20.686,247337,0
2015-05-27,20.776,21.006,20.539,20.976,64363,0
2015-05-28,21.026,21.498,20.926,21.442,92287,0
2015-05-29,21.373,21.648,21.223,21.538,217700,0
2015-06-01,21.598,21.877,21.333,21.877,97348,0
2015-06-02,21.728,22.404,21.568,22.374,226186,0
2015-06-03,22.264,22.54,22.185,22.511,182492,0
2015-06-04,22.549,22.569,21.987,22.077,288418,0
2015-06-05,22.106,22.511,21.738,22.502,106733,0
2015-06-08,22.54,22.828,22.354,22.394,238883,0
2015-06-09,22.579,22.639,22.027,22.294,104367,0
2015-06-10,22.344,23.366,22.225,23.267,471479,0
2015-06-11,23.386,23.386,22.699,22.838,102707,0
2015-06-12,22.798,22.798,22.067,22.244,126807,0
2015-06-15,22.047,22.589,21.768,22.549,123780,0
2015-06-16,22.472,22.609,21.907,22.569,103100,0
2015-06-17,22.689,22.739,22.384,22.492,64161,0
2015-06-18,22.521,22.669,22.434,22.549,129935,0
2015-06-19,22.414,22.619,22.264,22.364,543244,0
2015-06-22,22.472,23.038,22.404,22.749,151121,0
2015-06-23,22.798,22.808,22.344,22.492,54595,0
2015-06-24,22.304,22.619,22.165,22.215,100275,0
2015-06-25,22.374,22.404,22.047,22.274,74450,0
2015-06-26,22.254,22.314,21.897,22.165,231925,0
2015-06-29,21.977,22.235,21.838,21.857,196213,0
2015-06-30,21.93,22.03,21.404,21.454,161826,0
2015-07-01,21.56,22.04,21.355,21.385,98404,0
2015-07-02,21.335,21.463,20.708,20.888,133794,0
2015-07-06,20.678,21.275,20.649,21.196,131776,0
2015-07-07,21.295,21.295,20.531,20.858,116451,0
2015-07-08,20.738,20.888,20.106,20.215,155974,0
2015-07-09,20.481,20.678,20.026,20.205,148312,0
2015-07-10,20.353,20.491,20.166,20.451,167165,0
2015-07-13,20.481,21.078,20.481,20.968,95480,0
2015-07-14,20.968,21.138,20.888,21.058,80961,0
2015-07-15,21.108,21.168,20.908,21.028,71397,0
2015-07-16,21.225,21.225,20.978,21.008,112115,0
2015-07-17,21.058,21.158,20.918,21.068,84592,0
2015-07-20,21.148,21.148,20.619,20.978,92052,0
2015-07-21,21.008,21.128,20.838,21.028,123811,0
2015-07-22,21.138,21.148,20.928,21.048,77130,0
2015-07-23,20.205,20.205,18.597,18.635,458747,0
2015-07-24,18.587,18.587,17.367,17.546,369113,0
2015-07-27,17.417,17.556,16.703,17.02,240766,0
2015-07-28,17.06,17.466,16.89,17.249,232298,0
2015-07-29,17.259,17.357,16.78,16.78,109395,0
2015-07-30,16.731,17.079,16.475,17.05,144882,0
2015-07-31,17.02,17.209,16.78,16.91,146296,0
2015-08-03,16.96,17.159,16.761,16.9,155386,0
2015-08-04,16.89,17.307,16.89,17.288,114737,0
2015-08-05,17.317,17.804,17.129,17.546,144580,0
2015-08-06,17.596,17.714,17.259,17.357,119890,0
2015-08-07,17.189,17.377,16.593,16.91,123005,0
2015-08-10,16.97,17.337,16.97,17.04,99512,0
2015-08-11,16.88,17.099,16.703,16.84,96440,0
2015-08-12,16.653,16.751,16.326,16.653,71382,0
2015-08-13,16.673,16.81,16.366,16.445,64727,0
2015-08-14,16.386,16.493,16.128,16.326,75215,0
2015-08-17,16.346,16.405,16.118,16.247,112621,0
2015-08-18,16.198,16.366,16.118,16.158,83482,0
2015-08-19,16.068,16.178,15.889,15.939,74306,0
2015-08-20,15.789,15.929,15.621,15.621,84893,0
2015-08-21,15.313,15.939,15.105,15.889,142161,0
2015-08-24,15.135,16.098,14.937,15.641,184101,0
2015-08-25,15.999,16.475,15.869,16.208,200840,0
2015-08-26,16.475,17.109,16.128,17.01,328282,0
2015-08-27,17.099,17.436,16.93,17.407,161218,0
2015-08-28,17.327,17.606,17.209,17.496,113123,0
2015-08-31,17.407,17.823,17.259,17.446,169585,0
2015-09-01,17.179,17.179,15.721,15.969,152344,0
2015-09-02,16.138,16.178,15.681,15.889,109898,0
2015-09-03,15.889,15.939,15.373,15.433,152445,0
2015-09-04,15.323,15.523,15.105,15.243,65235,0
2015-09-08,15.433,15.582,15.223,15.413,84288,0
2015-09-09,15.562,15.562,15.115,15.135,66643,0
2015-09-10,15.085,15.203,14.898,14.937,190199,0
2015-09-11,14.878,15.085,14.73,14.828,122299,0
2015-09-14,14.838,15.263,14.78,14.927,91951,0
2015-09-15,14.927,15.223,14.927,15.115,44363,0
2015-09-16,15.203,15.779,15.203,15.721,80356,0
2015-09-17,15.701,16.673,15.701,16.583,160814,0
2015-09-18,16.376,17.109,16.316,17.04,316182,0
2015-09-21,17.189,17.209,16.435,16.751,129155,0
2015-09-22,16.643,16.77,15.691,15.809,125726,0
2015-09-23,15.899,16.296,15.751,15.869,72189,0
2015-09-24,15.769,16.376,15.611,16.237,112028,0
2015-09-25,16.376,16.415,15.243,15.333,179870,0
2015-09-28,15.273,15.373,14.491,14.61,113994,0
2015-09-29,14.66,14.957,14.282,14.452,93161,0
2015-09-30,14.613,14.861,14.135,14.364,108996,0
2015-10-01,14.414,14.494,13.897,14.444,193416,0
2015-10-02,14.374,15.296,14.304,15.296,104061,0
2015-10-05,15.406,16.052,15.406,15.943,120863,0
2015-10-06,15.923,16.013,15.715,15.983,180018,0
2015-10-07,16.003,16.192,15.863,16.182,112725,0
2015-10-08,16.122,16.192,15.793,16.172,106278,0
2015-10-09,16.28,16.32,15.933,16.112,55607,0
2015-10-12,16.202,16.459,15.963,16.182,88254,0
2015-10-13,16.132,16.33,15.943,16.032,71221,0
2015-10-14,16.092,17.074,16.092,16.765,135895,0
2015-10-15,16.845,17.789,16.835,17.769,153623,0
2015-10-16,17.858,17.928,17.134,17.264,110004,0
2015-10-19,17.164,17.601,17.164,17.264,119387,0
2015-10-20,17.234,17.283,16.855,17.244,59186,0
2015-10-21,17.244,17.491,16.825,17.372,119574,0
2015-10-22,17.491,18.077,17.382,18.038,199560,0
2015-10-23,18.344,19.299,18.077,18.811,221420,0
2015-10-26,18.671,18.801,17.978,18.156,189789,0
2015-10-27,18.156,18.781,18.067,18.354,188479,0
2015-10-28,18.463,18.463,18.087,18.433,182735,0
2015-10-29,18.403,18.971,18.146,18.216,214772,0
2015-10-30,18.077,18.603,16.945,17.154,290525,0
2015-11-02,17.194,17.799,16.985,17.551,256536,0
2015-11-03,17.501,18.166,17.431,18.116,422390,0
2015-11-04,18.256,18.841,18.077,18.831,194044,0
2015-11-05,18.921,18.981,18.413,18.741,174376,0
2015-11-06,18.623,19.081,18.256,19.031,140530,0
2015-11-09,18.951,19.396,18.453,18.463,139505,0
2015-11-10,18.473,18.961,18.306,18.711,123907,0
2015-11-11,18.711,18.781,18.493,18.523,74243,0
2015-11-12,18.373,18.463,18.047,18.156,145061,0
2015-11-13,18.028,18.373,18.028,18.146,74748,0
2015-11-16,18.166,18.393,18.077,18.216,85828,0
2015-11-17,18.206,18.641,18.028,18.363,74142,0
2015-11-18,18.393,18.821,18.363,18.701,92074,0
2015-11-19,18.671,18.831,18.126,18.266,97815,0
2015-11-20,18.393,18.911,18.354,18.641,67192,0
2015-11-23,18.513,18.761,18.316,18.751,81094,0
2015-11-24,18.623,19.426,18.493,19.24,144959,0
2015-11-25,19.259,19.476,18.931,19.22,74646,0
2015-11-27,19.259,19.526,19.031,19.466,29314,0
2015-11-30,19.556,19.883,19.358,19.773,179714,0
2015-12-01,19.853,20.261,19.486,20.163,118029,0
2015-12-02,20.133,20.133,19.377,19.406,174947,0
2015-12-03,19.585,19.763,18.991,19.14,114254,0
2015-12-04,19.071,19.436,19.031,19.269,75149,0
2015-12-07,19.131,19.308,18.771,19.051,131764,0
2015-12-08,18.911,19.23,18.771,18.811,89294,0
2015-12-09,18.771,18.861,18.018,18.047,160474,0
2015-12-10,17.819,19.071,17.819,18.751,125920,0
2015-12-11,18.383,18.921,18.057,18.097,178607,0
2015-12-14,18.018,18.196,17.819,18.166,140523,0
2015-12-15,18.276,18.276,17.293,17.868,240158,0
2015-12-16,17.938,18.047,17.561,17.878,142545,0
2015-12-17,17.968,18.008,17.362,17.719,130655,0
2015-12-18,17.621,17.918,17.352,17.352,327899,0
2015-12-21,17.521,17.521,17.174,17.352,120381,0
2015-12-22,17.352,17.799,17.134,17.789,123183,0
2015-12-23,17.789,17.789,17.491,17.689,74545,0
2015-12-24,17.749,17.888,17.481,17.689,44675,0
2015-12-28,17.679,17.714,17.322,17.611,77143,0
2015-12-29,17.759,17.878,17.551,17.819,74262,0
2015-12-30,17.831,18.149,17.483,17.643,91005,0
2015-12-31,17.623,17.901,17.256,17.275,93417,0
2016-01-04,16.927,17.066,16.649,16.679,167286,0
2016-01-05,16.817,16.817,16.559,16.609,102675,0
2016-01-06,16.381,16.767,16.188,16.539,187262,0
2016-01-07,16.213,16.371,16.073,16.193,142589,0
2016-01-08,16.213,16.361,15.984,16.093,97788,0
2016-01-11,16.203,16.203,15.804,16.083,102019,0
2016-01-12,16.261,16.261,15.611,15.904,114174,0
2016-01-13,15.924,16.241,14.901,15.149,143337,0
2016-01-14,15.287,15.924,15.198,15.716,110204,0
2016-01-15,15.237,15.736,15.089,15.706,146563,0
2016-01-19,15.784,16.093,15.207,15.377,119894,0
2016-01-20,15.109,16.073,14.891,15.864,163067,0
2016-01-21,15.864,16.033,15.267,15.656,199630,0
2016-01-22,15.994,16.213,15.566,16.113,172911,0
2016-01-25,16.004,16.311,15.716,15.774,97136,0
2016-01-26,15.814,16.043,15.556,16.033,119570,0
2016-01-27,15.954,16.053,15.517,15.616,111674,0
2016-01-28,15.824,15.824,15.139,15.527,130337,0
2016-01-29,15.546,15.746,14.871,15.307,229798,0
2016-02-01,15.159,15.267,15.009,15.039,84990,0
2016-02-02,14.95,15.079,14.861,15.009,124251,0
2016-02-03,15.169,15.169,14.613,14.851,136783,0
2016-02-04,14.821,15.089,14.783,14.851,147770,0
2016-02-05,14.773,14.96,14.534,14.534,155096,0
2016-02-08,14.444,14.683,14.304,14.464,156959,0
2016-02-09,14.464,14.733,14.309,14.444,103979,0
2016-02-10,14.564,14.733,14.296,14.304,135029,0
2016-02-11,14.703,16.401,14.703,15.756,607814,0
2016-02-12,15.894,16.451,15.784,16.321,297649,0
2016-02-16,16.461,17.136,16.411,16.727,332388,0
2016-02-17,16.193,16.193,12.687,12.726,2877009,0
2016-02-18,12.497,12.726,11.754,12.287,3546079,0
2016-02-19,12.227,12.447,12.057,12.417,1157822,0
2016-02-22,12.587,12.617,11.999,12.137,537946,0
2016-02-23,12.127,12.227,11.842,11.882,469476,0
2016-02-24,11.802,12.048,11.594,11.764,505661,0
2016-02-25,11.772,12.057,11.734,12.009,379225,0
2016-02-26,12.097,12.247,11.782,11.949,293544,0
2016-02-29,11.931,12.307,11.862,12.029,621115,0
2016-03-01,12.057,12.547,12.048,12.517,978578,0
2016-03-02,12.657,12.796,12.557,12.627,712407,0
2016-03-03,12.716,12.841,12.577,12.826,498534,0
2016-03-04,12.816,13.53,12.756,13.36,1012515,0
2016-03-07,13.331,13.857,13.311,13.659,601084,0
2016-03-08,13.41,13.605,13.053,13.102,543371,0
2016-03-09,13.102,13.51,12.943,13.48,510053,0
2016-03-10,13.46,13.525,12.943,12.983,315530,0
2016-03-11,13.073,13.301,12.953,13.121,585985,0
2016-03-14,13.111,13.261,12.627,12.786,379751,0
2016-03-15,12.776,12.776,12.317,12.716,410899,0
2016-03-16,12.607,12.731,12.417,12.497,302033,0
2016-03-17,12.467,12.617,11.999,12.267,280465,0
2016-03-18,12.347,12.607,12.307,12.597,553853,0
2016-03-21,12.527,12.846,12.387,12.786,420637,0
2016-03-22,12.687,12.816,12.312,12.417,475980,0
2016-03-23,12.417,12.597,12.117,12.147,401852,0
2016-03-24,12.157,12.297,11.624,12.067,592225,0
2016-03-28,12.077,12.697,12.004,12.527,422033,0
2016-03-29,12.577,13.39,12.55,13.321,525567,0
2016-03-30,13.34,13.47,12.943,13.003,374146,0
2016-03-31,12.973,13.251,12.914,13.083,304960,0
2016-04-01,12.975,13.124,12.921,13.124,431121,0
2016-04-04,13.104,13.294,13,13.204,283056,0
2016-04-05,13.075,13.075,12.589,12.599,430451,0
2016-04-06,12.709,13.563,12.639,13.483,755458,0
2016-04-07,13.363,13.573,13.184,13.214,331715,0
2016-04-08,13.353,13.558,12.916,13.085,284340,0
2016-04-11,13.134,13.353,13.025,13.214,369393,0
2016-04-12,13.174,13.652,13.164,13.652,370375,0
2016-04-13,13.712,13.979,13.573,13.89,483659,0
2016-04-14,13.96,13.96,13.423,13.603,494564,0
2016-04-15,13.623,13.782,13.478,13.732,312558,0
2016-04-18,13.712,13.777,13.427,13.563,572417,0
2016-04-19,13.603,13.87,13.453,13.633,294293,0
2016-04-20,13.623,13.692,13.194,13.334,188049,0
2016-04-21,13.334,13.752,13.259,13.722,318859,0
2016-04-22,13.682,13.748,13.523,13.662,175470,0
2016-04-25,13.682,13.762,13.493,13.583,188102,0
2016-04-26,13.603,13.852,13.523,13.822,146798,0
2016-04-27,13.812,13.86,13.114,13.513,241248,0
2016-04-28,12.916,12.916,10.75,10.948,2270138,0
2016-04-29,10.948,11.245,10.948,11.175,854026,0
2016-05-02,11.165,11.385,10.73,11.335,833764,0
2016-05-03,11.325,11.485,10.878,10.898,514908,0
2016-05-04,11.035,11.215,10.878,11.015,415346,0
2016-05-05,11.085,11.125,10.64,10.69,339923,0
2016-05-06,10.61,11.135,10.59,11.015,539196,0
2016-05-09,10.948,11.06,10.839,10.849,293607,0
2016-05-10,10.878,10.987,10.77,10.938,497621,0
2016-05-11,10.878,10.888,10.46,10.76,254698,0
2016-05-12,10.829,10.849,10.491,10.6,242650,0
2016-05-13,10.6,10.72,10.31,10.32,457428,0
2016-05-16,10.39,10.44,10.28,10.31,389675,0
2016-05-17,10.27,10.74,10.131,10.171,296231,0
2016-05-18,10.24,10.65,10.051,10.41,386219,0
2016-05-19,10.31,10.43,10.141,10.191,287978,0
2016-05-20,10.191,10.345,9.835,10.32,470725,0
2016-05-23,10.35,10.5,10.166,10.191,231949,0
2016-05-24,10.24,10.5,10.101,10.28,266756,0
2016-05-25,10.33,10.46,10.215,10.27,228162,0
2016-05-26,10.23,10.25,9.993,10.171,186846,0
2016-05-27,10.101,10.47,10.066,10.43,393000,0
2016-05-31,10.48,10.75,10.4,10.64,498765,0
2016-06-01,10.57,10.987,10.44,10.839,574347,0
2016-06-02,10.8,10.963,10.67,10.928,387856,0
2016-06-03,10.918,11.185,10.829,11.175,279245,0
2016-06-06,11.175,11.315,11.045,11.265,282559,0
2016-06-07,11.295,11.475,11.155,11.275,275306,0
2016-06-08,11.275,11.395,11.095,11.315,473027,0
2016-06-09,11.315,11.545,11.185,11.465,211159,0
2016-06-10,11.395,11.525,11.005,11.175,552478,0
2016-06-13,11.075,11.405,11.075,11.135,525277,0
2016-06-14,11.135,11.455,11.085,11.375,458066,0
2016-06-15,11.335,11.445,11.055,11.185,487608,0
2016-06-16,11.095,11.425,10.958,11.345,509521,0
2016-06-17,11.375,11.455,11.175,11.415,687073,0
2016-06-20,11.515,11.685,11.405,11.635,599335,0
2016-06-21,11.645,11.883,11.355,11.535,658643,0
2016-06-22,11.495,11.695,11.315,11.595,581849,0
2016-06-23,11.735,12.169,11.715,12.089,377837,0
2016-06-24,11.535,11.705,11.345,11.465,718119,0
2016-06-27,11.365,11.395,10.908,11.185,674428,0
2016-06-28,11.255,11.491,10.978,11.145,411869,0
2016-06-29,11.275,11.965,11.235,11.942,532645,0
2016-06-30,11.993,12.072,11.747,12.072,347488,0
2016-07-01,12.023,12.382,11.894,12.212,381392,0
2016-07-05,12.122,12.192,11.865,11.904,313851,0
2016-07-06,11.885,12.622,11.805,12.392,433878,0
2016-07-07,12.382,12.532,12.092,12.512,326526,0
2016-07-08,12.602,12.811,12.502,12.791,439233,0
2016-07-11,12.811,12.964,12.672,12.939,372356,0
2016-07-12,12.999,13.049,12.871,12.979,437459,0
2016-07-13,13.049,13.079,12.557,12.672,540577,0
2016-07-14,12.751,12.92,12.682,12.821,279558,0
2016-07-15,12.881,13.108,12.731,13.009,302234,0
2016-07-18,12.949,13.089,12.891,12.959,274182,0
2016-07-19,12.969,13.029,12.891,12.929,315389,0
2016-07-20,12.999,13.069,12.841,12.949,299043,0
2016-07-21,12.92,13.208,12.92,13.099,214779,0
2016-07-22,13.019,13.188,12.831,12.969,234937,0
2016-07-25,12.989,13.318,12.959,13.298,279257,0
2016-07-26,13.288,13.597,13.288,13.377,600433,0
2016-07-27,13.367,13.547,13.118,13.417,421511,0
2016-07-28,13.069,13.457,10.949,11.547,1184032,0
2016-07-29,11.387,11.682,11.007,11.467,534901,0
2016-08-01,11.467,11.775,11.417,11.767,455918,0
2016-08-02,11.775,11.963,11.677,11.747,447301,0
2016-08-03,11.707,11.805,11.397,11.517,442232,0
2016-08-04,11.487,11.627,11.267,11.297,228835,0
2016-08-05,11.347,11.717,11.327,11.567,260839,0
2016-08-08,11.507,11.785,11.307,11.775,509014,0
2016-08-09,11.815,11.953,11.805,11.894,246566,0
2016-08-10,11.963,12.212,11.795,12.202,467469,0
2016-08-11,12.292,12.871,12.252,12.572,488155,0
2016-08-12,12.562,12.672,12.382,12.392,193538,0
2016-08-15,12.332,12.452,12.023,12.072,330665,0
2016-08-16,12.003,12.082,11.865,11.924,232132,0
2016-08-17,11.934,11.983,11.537,11.657,298006,0
2016-08-18,11.627,11.727,11.527,11.587,387444,0
2016-08-19,11.597,11.747,11.537,11.617,151489,0
2016-08-22,11.627,11.914,11.497,11.697,107168,0
2016-08-23,11.717,11.934,11.677,11.767,182930,0
2016-08-24,11.737,11.934,11.492,11.547,218146,0
2016-08-25,11.537,11.727,11.497,11.617,169713,0
2016-08-26,11.597,11.934,11.597,11.757,227731,0
2016-08-29,11.747,11.87,11.737,11.845,242766,0
2016-08-30,11.835,12.112,11.775,11.885,235851,0
2016-08-31,11.894,11.914,11.737,11.815,162527,0
2016-09-01,11.785,11.835,11.512,11.737,382204,0
2016-09-02,11.757,12.207,11.697,12.192,186487,0
2016-09-06,12.272,12.522,12.172,12.402,224847,0
2016-09-07,12.362,12.522,12.362,12.432,137699,0
2016-09-08,12.372,12.612,12.372,12.422,99119,0
2016-09-09,12.362,12.363,11.885,11.894,194462,0
2016-09-12,11.865,12.043,11.658,11.934,404320,0
2016-09-13,11.815,11.815,10.791,11.707,910722,0
2016-09-14,11.687,11.737,11.257,11.577,348087,0
2016-09-15,11.587,11.667,11.477,11.657,228981,0
2016-09-16,11.647,11.647,11.167,11.227,630113,0
2016-09-19,11.227,11.307,10.84,10.909,336231,0
2016-09-20,10.899,11.037,10.771,10.949,415794,0
2016-09-21,10.988,10.998,10.701,10.939,265882,0
2016-09-22,10.959,11.126,10.939,11.007,349045,0
2016-09-23,10.929,10.979,10.791,10.939,343358,0
2016-09-26,10.909,11.027,10.811,10.949,232896,0
2016-09-27,10.979,11.047,10.864,10.929,138060,0
2016-09-28,10.929,10.988,10.791,10.899,173097,0
2016-09-29,10.909,10.998,10.83,10.909,195448,0
2016-09-30,10.929,11.147,10.86,11.117,243768,0
2016-10-03,11.097,11.187,10.811,11.057,209235,0
2016-10-04,11.067,11.367,11.067,11.297,171650,0
2016-10-05,11.307,11.737,11.297,11.657,418340,0
2016-10-06,11.497,11.547,11.167,11.527,285997,0
2016-10-07,11.557,11.805,11.347,11.657,818028,0
2016-10-10,11.647,11.943,11.647,11.943,256811,0
2016-10-11,11.916,11.916,11.359,11.379,288137,0
2016-10-12,11.359,11.449,11.259,11.339,304976,0
2016-10-13,11.259,11.289,10.702,10.702,304418,0
2016-10-14,10.692,10.86,10.312,10.392,380420,0
2016-10-17,10.262,10.512,10.163,10.212,267002,0
2016-10-18,10.312,10.462,10.262,10.312,190205,0
2016-10-19,10.312,10.462,10.212,10.362,271308,0
2016-10-20,10.312,10.562,10.312,10.562,73329,0
2016-10-21,10.412,10.562,10.312,10.362,214705,0
2016-10-24,10.412,10.562,10.113,10.262,185317,0
2016-10-25,10.212,10.262,10.063,10.113,198606,0
2016-10-26,10.113,10.113,9.914,10.063,558019,0
2016-10-27,10.013,10.113,9.4657,9.566,560701,0
2016-10-28,9.566,9.766,9.516,9.766,411057,0
2016-10-31,7.9711,9.3163,7.9711,9.117,774568,0
2016-11-01,9.117,9.1669,8.9924,9.0671,283437,0
2016-11-02,9.0671,9.117,8.8678,9.0174,320149,0
2016-11-03,9.0671,9.616,9.0174,9.3661,401228,0
2016-11-04,9.4657,9.666,9.3661,9.4657,240327,0
2016-11-07,9.816,10.312,9.716,9.963,362709,0
2016-11-08,10.113,10.212,9.816,10.163,228923,0
2016-11-09,10.312,10.812,10.013,10.712,353136,0
2016-11-10,10.812,11.459,10.812,11.409,367687,0
2016-11-11,11.459,11.956,11.309,11.759,349055,0
2016-11-14,11.807,12.08,11.709,11.857,497381,0
2016-11-15,11.857,11.906,11.309,11.857,246001,0
2016-11-16,11.857,12.006,11.709,11.807,156352,0
2016-11-17,11.906,12.155,11.709,11.759,226772,0
2016-11-18,11.857,12.055,11.759,11.857,206366,0
2016-11-21,11.807,12.355,11.807,12.355,1618387,0
2016-11-22,12.405,12.405,11.309,11.609,496348,0
2016-11-23,11.509,11.759,11.459,11.509,349250,0
2016-11-25,11.459,11.734,11.459,11.709,62651,0
2016-11-28,11.759,11.807,11.509,11.709,168666,0
2016-11-29,11.709,11.759,11.359,11.409,178122,0
2016-11-30,11.409,11.759,11.409,11.459,218821,0
2016-12-01,11.409,11.509,11.059,11.309,292220,0
2016-12-02,11.309,11.559,11.259,11.559,221520,0
2016-12-05,11.559,12.006,11.509,12.006,300739,0
2016-12-06,12.006,12.405,12.006,12.255,290963,0
2016-12-07,12.205,12.505,12.105,12.205,200886,0
2016-12-08,12.155,12.555,12.155,12.455,222215,0
2016-12-09,12.555,12.754,12.555,12.754,269622,0
2016-12-12,12.705,13.202,12.705,13.053,407074,0
2016-12-13,13.102,13.351,13.102,13.202,195422,0
2016-12-14,13.202,13.252,12.854,13.152,174724,0
2016-12-15,13.102,13.401,13.003,13.102,250471,0
2016-12-16,13.102,13.202,12.879,13.053,917042,0
2016-12-19,13.102,13.302,13.053,13.202,177746,0
2016-12-20,13.252,13.401,12.879,13.003,183111,0
2016-12-21,13.003,13.102,12.804,12.953,144500,0
2016-12-22,12.904,13.202,12.854,13.003,124160,0
2016-12-23,12.953,13.177,12.904,12.953,73300,0
2016-12-27,13.003,13.302,12.904,12.953,100365,0
2016-12-28,12.953,12.953,12.355,12.705,216109,0
2016-12-29,12.705,13.102,12.555,13.102,273984,0
2016-12-30,13.065,13.215,12.965,13.015,227996,0
2017-01-03,13.165,13.165,12.816,13.015,171171,0
2017-01-04,12.965,13.738,12.965,13.663,349851,0
2017-01-05,13.564,13.663,13.215,13.265,195858,0
2017-01-06,13.315,13.315,12.916,13.015,397178,0
2017-01-09,13.065,13.165,12.716,12.766,164250,0
2017-01-10,12.816,12.99,12.667,12.916,278873,0
2017-01-11,12.916,12.916,12.417,12.617,121581,0
2017-01-12,12.567,12.567,12.217,12.217,185608,0
2017-01-13,12.317,12.667,12.192,12.217,159958,0
2017-01-17,12.117,12.317,12.017,12.167,188882,0
2017-01-18,12.217,12.267,11.67,11.917,139444,0
2017-01-19,12.017,12.292,11.917,12.217,159084,0
2017-01-20,12.217,12.217,11.967,12.167,150222,0
2017-01-23,12.117,12.267,11.967,12.117,150323,0
2017-01-24,12.117,12.267,11.967,12.017,267703,0
2017-01-25,12.167,12.267,11.868,12.017,549905,0
2017-01-26,11.967,12.017,11.52,11.57,184346,0
2017-01-27,11.57,11.57,11.27,11.37,231189,0
2017-01-30,11.32,11.37,11.07,11.32,176012,0
2017-01-31,11.32,11.52,11.245,11.47,299875,0
2017-02-01,11.47,11.72,11.12,11.17,334075,0
2017-02-02,11.17,11.37,11.005,11.12,200960,0
2017-02-03,11.22,11.52,11.07,11.47,263937,0
2017-02-06,11.47,11.67,11.32,11.42,169556,0
2017-02-07,11.47,11.818,11.22,11.22,171524,0
2017-02-08,11.22,11.62,11.12,11.47,262778,0
2017-02-09,10.422,11.72,9.874,11.27,657459,0
2017-02-10,11.32,11.62,11.12,11.62,593053,0
2017-02-13,11.62,12.117,11.545,11.818,374827,0
2017-02-14,11.768,12.667,11.768,12.317,346750,0
2017-02-15,12.217,12.417,12.117,12.267,125015,0
2017-02-16,12.267,12.267,11.917,12.117,192829,0
2017-02-17,12.117,12.142,11.868,12.017,161738,0
2017-02-21,12.167,12.317,12.117,12.267,100216,0
2017-02-22,12.167,12.392,12.017,12.267,180098,0
2017-02-23,12.317,12.317,11.917,12.117,141873,0
2017-02-24,12.017,12.167,11.967,12.167,101747,0
2017-02-27,12.067,12.317,11.942,12.117,182718,0
2017-02-28,12.067,12.367,11.818,12.067,181537,0
2017-03-01,12.267,12.367,12.117,12.217,246998,0
2017-03-02,12.167,12.217,11.917,12.017,109430,0
2017-03-03,12.017,12.217,11.768,11.917,151772,0
2017-03-06,11.818,11.967,11.67,11.868,125334,0
2017-03-07,11.818,11.818,11.52,11.67,184953,0
2017-03-08,11.72,11.818,11.37,11.47,203365,0
2017-03-09,11.47,11.768,11.47,11.57,118087,0
2017-03-10,11.57,11.768,11.47,11.67,127057,0
2017-03-13,11.62,11.868,11.57,11.818,125315,0
2017-03-14,11.72,11.768,11.22,11.52,285269,0
2017-03-15,11.57,11.917,11.57,11.818,172302,0
2017-03-16,11.818,12.167,11.818,12.117,178327,0
2017-03-17,12.067,12.667,12.017,12.467,667726,0
2017-03-20,12.467,12.467,11.967,12.067,182441,0
2017-03-21,12.167,12.516,11.72,11.917,203170,0
2017-03-22,11.868,11.917,11.52,11.52,210366,0
2017-03-23,11.57,11.67,11.32,11.42,245026,0
2017-03-24,11.47,11.67,11.146,11.17,266708,0
2017-03-27,10.92,11.818,10.92,11.768,280344,0
2017-03-28,11.72,11.818,11.42,11.52,396423,0
2017-03-29,11.47,11.967,11.47,11.768,185077,0
2017-03-30,11.781,11.98,11.582,11.831,200581,0
2017-03-31,11.831,12.03,11.682,11.881,247487,0
2017-04-03,11.881,12.08,11.182,11.332,381975,0
2017-04-04,11.282,11.432,10.783,10.783,432696,0
2017-04-05,10.932,11.032,10.483,10.583,591351,0
2017-04-06,10.583,10.833,10.483,10.533,289958,0
2017-04-07,10.483,10.583,10.283,10.383,369297,0
2017-04-10,10.433,10.633,10.184,10.383,336955,0
2017-04-11,10.383,10.733,10.283,10.583,202312,0
2017-04-12,10.633,10.882,10.483,10.683,166550,0
2017-04-13,10.633,10.733,10.483,10.483,152988,0
2017-04-17,10.633,11.682,10.633,11.682,445833,0
2017-04-18,11.582,12.08,11.482,12.08,306360,0
2017-04-19,12.08,12.43,12.03,12.13,259936,0
2017-04-20,12.28,12.63,12.205,12.28,282843,0
2017-04-21,12.28,12.38,11.98,12.18,240054,0
2017-04-24,12.38,12.53,12.28,12.48,191796,0
2017-04-25,12.63,13.129,12.58,12.58,255287,0
2017-04-26,12.58,13.079,12.58,13.029,288308,0
2017-04-27,13.079,13.329,12.929,13.229,304604,0
2017-04-28,15.095,16.623,14.327,14.677,1078200,0
2017-05-01,14.777,15.375,14.777,15.225,463054,0
2017-05-02,15.475,15.625,14.976,15.025,542158,0
2017-05-03,14.877,14.976,14.327,14.477,444661,0
2017-05-04,14.627,14.727,14.277,14.477,290143,0
2017-05-05,14.477,14.677,14.327,14.377,240258,0
2017-05-08,14.377,14.727,14.327,14.677,322993,0
2017-05-09,14.077,15.925,13.977,15.225,681305,0
2017-05-10,15.175,15.575,14.427,15.075,700977,0
2017-05-11,15.075,15.325,14.877,15.075,289285,0
2017-05-12,14.976,15.275,14.727,14.877,221291,0
2017-05-15,14.877,15.225,14.827,14.926,258710,0
2017-05-16,14.926,15.075,14.727,14.976,286874,0
2017-05-17,14.827,15.025,14.677,14.677,237802,0
2017-05-18,14.577,14.877,14.277,14.627,463197,0
2017-05-19,14.577,14.777,14.527,14.627,154483,0
2017-05-22,14.677,14.926,14.677,14.777,238639,0
2017-05-23,14.777,14.976,14.683,14.777,118716,0
2017-05-24,14.777,14.926,14.477,14.627,98636,0
2017-05-25,14.677,14.877,14.452,14.627,95980,0
2017-05-26,14.527,14.627,14.277,14.327,190125,0
2017-05-30,14.227,14.277,13.928,14.177,619757,0
2017-05-31,14.227,14.377,14.127,14.127,149803,0
2017-06-01,14.127,14.427,14.027,14.327,358278,0
2017-06-02,14.277,14.602,14.277,14.477,204148,0
2017-06-05,14.477,14.552,14.002,14.527,419982,0
2017-06-06,14.427,14.527,14.002,14.127,216272,0
2017-06-07,14.127,14.252,13.428,13.528,417202,0
2017-06-08,12.68,12.68,11.232,12.23,4194098,0
2017-06-09,12.18,12.18,11.732,11.781,2591166,0
2017-06-12,11.781,11.781,11.232,11.592,1804389,0
2017-06-13,11.732,12.005,11.482,11.98,1179449,0
2017-06-14,12.03,12.03,11.632,11.732,989459,0
2017-06-15,11.632,11.93,11.382,11.881,1127166,0
2017-06-16,11.781,12.28,11.682,12.18,1676379,0
2017-06-19,12.23,12.255,11.98,12.18,479853,0
2017-06-20,12.18,12.48,11.93,12.38,833543,0
2017-06-21,12.38,12.455,12.08,12.33,713408,0
2017-06-22,12.38,12.53,12.23,12.43,547494,0
2017-06-23,12.43,12.58,12.305,12.53,546488,0
2017-06-26,12.53,12.979,12.43,12.78,829341,0
2017-06-27,12.68,12.78,12.53,12.58,396879,0
2017-06-28,12.58,12.929,12.58,12.929,573936,0
2017-06-29,12.892,13.142,12.842,13.092,509258,0
2017-06-30,13.142,13.292,12.992,13.192,486196,0
2017-07-03,13.242,13.292,12.842,12.992,264074,0
2017-07-05,13.042,13.242,12.742,13.092,350574,0
2017-07-06,13.092,13.192,12.842,12.992,553356,0
2017-07-07,13.042,13.092,12.892,13.092,622387,0
2017-07-10,13.042,13.142,12.742,12.842,1447263,0
2017-07-11,12.842,13.591,12.742,13.591,460568,0
2017-07-12,13.691,14.091,13.591,13.841,999535,0
2017-07-13,13.891,13.891,13.142,13.641,559174,0
2017-07-14,13.691,13.741,13.391,13.691,413085,0
2017-07-17,13.641,13.841,13.441,13.441,525074,0
2017-07-18,13.491,13.541,13.042,13.142,476909,0
2017-07-19,13.242,13.292,13.042,13.242,1083764,0
2017-07-20,13.242,13.242,13.042,13.142,748823,0
2017-07-21,13.242,13.242,12.592,12.792,791075,0
2017-07-24,12.792,12.792,12.292,12.642,1246152,0
2017-07-25,13.791,15.99,13.441,15.94,3335044,0
2017-07-26,15.74,16.09,15.64,15.99,2128405,0
2017-07-27,15.99,15.99,15.14,15.29,757863,0
2017-07-28,15.69,15.69,14.841,14.99,1145173,0
2017-07-31,15.09,15.84,15.065,15.64,1234544,0
2017-08-01,15.74,15.74,15.365,15.64,366995,0
2017-08-02,15.59,15.715,15.44,15.44,441498,0
2017-08-03,15.39,15.64,15.29,15.49,420837,0
2017-08-04,15.29,15.59,15.165,15.24,651270,0
2017-08-07,15.29,15.29,14.691,14.691,631057,0
2017-08-08,14.141,14.94,13.841,13.991,1563420,0
2017-08-09,13.891,13.891,13.491,13.691,1117099,0
2017-08-10,13.641,13.891,13.441,13.541,794793,0
2017-08-11,13.441,13.841,13.242,13.691,758203,0
2017-08-14,13.791,13.791,13.441,13.591,431757,0
2017-08-15,13.591,13.891,13.541,13.691,380410,0
2017-08-16,13.741,13.816,13.441,13.491,277578,0
2017-08-17,13.441,13.591,13.242,13.351,213005,0
2017-08-18,13.292,13.441,13.117,13.441,197470,0
2017-08-21,13.391,13.491,13.242,13.292,524489,0
2017-08-22,13.391,13.516,13.142,13.441,256939,0
2017-08-23,13.441,13.541,13.117,13.142,442138,0
2017-08-24,13.142,13.491,13.142,13.341,206388,0
2017-08-25,13.491,13.541,13.142,13.192,263915,0
2017-08-28,13.292,13.591,13.192,13.491,428219,0
2017-08-29,13.341,13.441,13.242,13.341,197043,0
2017-08-30,13.292,13.416,13.192,13.341,434540,0
2017-08-31,13.441,13.641,13.317,13.491,288774,0
2017-09-01,13.491,13.791,13.491,13.741,377511,0
2017-09-05,13.741,13.866,13.566,13.691,293960,0
2017-09-06,13.691,14.141,13.591,13.941,297683,0
2017-09-07,13.991,14.741,13.816,14.691,376523,0
2017-09-08,14.591,14.841,14.441,14.841,266735,0
2017-09-11,14.99,14.99,14.641,14.791,378708,0
2017-09-12,14.891,15.14,14.841,15.04,353179,0
2017-09-13,14.99,15.29,14.94,15.09,421009,0
2017-09-14,15.14,15.165,14.591,14.99,514161,0
2017-09-15,15.04,15.69,14.841,15.59,815346,0
2017-09-18,15.59,15.84,15.39,15.69,769870,0
2017-09-19,15.64,15.69,15.09,15.54,518549,0
2017-09-20,15.54,15.94,15.54,15.74,860036,0
2017-09-21,15.74,15.89,15.49,15.73,636599,0
2017-09-22,15.74,16.365,15.59,16.04,712851,0
2017-09-25,15.94,16.24,15.715,16.19,507037,0
2017-09-26,16.14,16.14,15.24,15.29,809356,0
2017-09-27,15.34,15.79,15.29,15.79,460791,0
2017-09-28,15.79,15.79,15.34,15.54,1054743,0
2017-09-29,15.54,15.84,15.49,15.74,654679,0
2017-10-02,15.74,15.99,15.59,15.84,579424,0
2017-10-03,15.89,15.94,15.39,15.69,503439,0
2017-10-04,15.6,15.65,15.05,15.15,845991,0
2017-10-05,15.15,15.35,15,15.1,469979,0
2017-10-06,15,15.2,14.55,14.75,459450,0
2017-10-09,14.8,14.8,14.05,14.2,635675,0
2017-10-10,14.2,14.5,14,14.25,834660,0
2017-10-11,14.2,14.5,14.05,14.05,364181,0
2017-10-12,14.1,14.75,13.95,14.6,527317,0
2017-10-13,14.6,14.75,14.4,14.45,542737,0
2017-10-16,14.45,14.65,14.4,14.5,768570,0
2017-10-17,14.5,14.85,14.4,14.7,354565,0
2017-10-18,14.65,14.95,14.45,14.6,800302,0
2017-10-19,14.5,14.65,14.45,14.55,611980,0
2017-10-20,14.7,14.8,14.5,14.6,393645,0
2017-10-23,14.65,15.275,14.65,14.95,826780,0
2017-10-24,15.1,15.1,14.775,14.9,238719,0
2017-10-25,14.9,15.3,14.9,15.25,304701,0
2017-10-26,15.4,15.5,14.95,14.95,327635,0
2017-10-27,14.95,15.35,14.75,15.25,224369,0
2017-10-30,15.15,15.7,15.1,15.65,495571,0
2017-10-31,15.6,15.9,15.425,15.5,334084,0
2017-11-01,15.7,15.9,15.25,15.5,225955,0
2017-11-02,15.45,15.75,15.25,15.3,326153,0
2017-11-03,15.1,15.35,14.6,15.05,695114,0
2017-11-06,15.2,15.35,14.3,14.45,600074,0
2017-11-07,14.35,14.6,13.95,13.95,455661,0
2017-11-08,14.8,16.95,14.6,16.9,2213095,0
2017-11-09,16.95,17.95,16.5,17.7,1327197,0
2017-11-10,17.3,17.75,16.95,17.45,1071873,0
