Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.43,14.745,14.249,14.363,145607,0
2005-02-28,14.564,14.564,14.192,14.411,50512,0
2005-03-01,14.573,14.668,14.487,14.592,72174,0
2005-03-02,14.449,14.516,14.287,14.402,96117,0
2005-03-03,14.63,14.678,14.449,14.573,83367,0
2005-03-04,14.726,14.726,14.287,14.583,43543,0
2005-03-07,14.678,14.678,14.459,14.535,29370,0
2005-03-08,14.373,14.43,14.325,14.344,51337,0
2005-03-09,14.249,14.297,14.154,14.201,84834,0
2005-03-10,14.363,14.363,14.23,14.23,52924,0
2005-03-11,14.201,14.535,14.192,14.421,52147,0
2005-03-14,14.411,14.888,14.325,14.802,115547,0
2005-03-15,14.897,14.964,14.688,14.716,109074,0
2005-03-16,14.707,14.84,14.649,14.754,252700,0
2005-03-17,14.802,14.802,14.573,14.792,22880,0
2005-03-18,14.897,14.964,14.135,14.487,307652,0
2005-03-21,14.688,14.688,14.363,14.459,69043,0
2005-03-22,15.012,15.631,14.716,15.069,209997,0
2005-03-23,14.659,14.659,13.858,14.449,336687,0
2005-03-24,14.421,14.421,13.982,14.135,100581,0
2005-03-28,14.02,14.363,13.982,14.097,94921,0
2005-03-29,14.116,14.268,14.039,14.192,40692,0
2005-03-30,14.182,14.421,14.078,14.23,24548,0
2005-03-31,14.297,14.316,14.116,14.259,25008,0
2005-04-01,14.087,14.249,14.02,14.087,43059,0
2005-04-04,14.278,14.278,13.715,13.801,46871,0
2005-04-05,13.658,14.154,13.658,13.753,63301,0
2005-04-06,13.963,14.611,13.687,14.564,74847,0
2005-04-07,14.592,14.63,14.201,14.221,79281,0
2005-04-08,14.363,14.478,14.278,14.278,25758,0
2005-04-11,14.211,15.24,13.563,13.963,61519,0
2005-04-12,13.849,14.287,13.763,14.182,68522,0
2005-04-13,14.249,14.249,13.639,13.753,26518,0
2005-04-14,13.887,13.973,13.611,13.858,65800,0
2005-04-15,13.982,14.173,13.611,13.753,44799,0
2005-04-18,13.468,14.039,13.448,14.011,33616,0
2005-04-19,13.868,14.03,13.734,13.734,36738,0
2005-04-20,13.982,13.982,13.62,13.753,59882,0
2005-04-21,13.887,13.963,13.258,13.792,71882,0
2005-04-22,13.782,13.782,13.448,13.525,15483,0
2005-04-25,13.344,13.344,12.991,13.239,65030,0
2005-04-26,13.115,13.563,13.029,13.258,50560,0
2005-04-27,13.001,13.039,12.705,12.867,46472,0
2005-04-28,12.743,12.819,12.457,12.514,47599,0
2005-04-29,12.619,12.715,12.467,12.715,26529,0
2005-05-02,12.696,12.696,12.362,12.619,31565,0
2005-05-03,12.896,13.801,12.734,13.163,37193,0
2005-05-04,12.991,13.315,12.991,13.315,29024,0
2005-05-05,13.553,13.572,13.143,13.239,18927,0
2005-05-06,13.506,13.734,13.105,13.115,22335,0
2005-05-09,13.258,13.258,12.896,12.991,22304,0
2005-05-10,13.124,13.124,12.743,12.858,32991,0
2005-05-11,12.858,12.858,12.534,12.696,24952,0
2005-05-12,12.648,12.648,12.514,12.543,14715,0
2005-05-13,12.572,12.61,12.105,12.381,40695,0
2005-05-16,12.171,13.01,12.133,12.858,83533,0
2005-05-17,13.248,13.248,11.933,12.248,127379,0
2005-05-18,12.457,12.61,12.314,12.457,112929,0
2005-05-19,12.591,12.61,12.352,12.429,59243,0
2005-05-20,12.524,12.524,12.229,12.276,50091,0
2005-05-23,12.362,12.495,12.152,12.209,94082,0
2005-05-24,12.419,12.438,11.981,12.248,155780,0
2005-05-25,12.009,12.209,11.8,12.038,192670,0
2005-05-26,12.2,12.209,12.057,12.152,91818,0
2005-05-27,12.143,12.667,11.914,12.534,51803,0
2005-05-31,12.467,12.762,12.467,12.705,77047,0
2005-06-01,12.867,13.01,12.724,13.01,41205,0
2005-06-02,12.715,12.858,12.61,12.762,89388,0
2005-06-03,12.638,12.734,12.638,12.734,183120,0
2005-06-06,12.686,12.877,12.648,12.858,38652,0
2005-06-07,12.705,12.867,12.648,12.762,52531,0
2005-06-08,12.648,13.315,12.648,13.124,117021,0
2005-06-09,13.096,13.334,12.819,13.258,32896,0
2005-06-10,13.258,13.258,13.029,13.067,31725,0
2005-06-13,13.229,13.868,13.105,13.725,97821,0
2005-06-14,13.792,14.02,13.544,13.773,57390,0
2005-06-15,13.925,14.135,13.906,14.135,44268,0
2005-06-16,13.916,14.278,13.916,14.24,48609,0
2005-06-17,14.325,14.354,14.097,14.173,52445,0
2005-06-20,14.23,14.23,14.03,14.116,31483,0
2005-06-21,14.259,14.421,14.078,14.23,51398,0
2005-06-22,14.402,14.459,14.058,14.402,67633,0
2005-06-23,14.459,14.802,14.154,14.335,39774,0
2005-06-24,14.945,15.183,14.745,15.126,531855,0
2005-06-27,15.145,15.345,15.136,15.24,118112,0
2005-06-28,15.412,15.412,14.954,15.145,116133,0
2005-06-29,15.25,15.412,15.021,15.412,102598,0
2005-06-30,15.364,15.393,14.764,14.859,40356,0
2005-07-01,14.916,15.431,14.907,15.24,32818,0
2005-07-05,15.088,15.25,14.63,15.021,55190,0
2005-07-06,15.116,15.25,15.04,15.126,47007,0
2005-07-07,14.935,15.202,14.878,15.183,30106,0
2005-07-08,15.183,15.24,14.754,15.24,37649,0
2005-07-11,15.24,15.545,14.954,15.25,93920,0
2005-07-12,15.24,15.383,15.145,15.174,58082,0
2005-07-13,15.183,15.345,15.069,15.336,35914,0
2005-07-14,15.345,15.66,14.773,14.973,36710,0
2005-07-15,14.821,15.412,14.802,15.221,55079,0
2005-07-18,15.336,15.393,14.363,15.221,72013,0
2005-07-19,15.345,15.345,15.088,15.278,69496,0
2005-07-20,15.202,15.317,15.145,15.183,43345,0
2005-07-21,15.221,15.221,14.935,15.097,23764,0
2005-07-22,15.088,15.278,14.802,15.231,59256,0
2005-07-25,15.126,15.317,15.012,15.031,65495,0
2005-07-26,15.078,15.298,14.973,15.259,93906,0
2005-07-27,15.278,15.364,14.63,15.202,64095,0
2005-07-28,15.183,15.25,14.831,15.24,27873,0
2005-07-29,15.355,15.431,15.088,15.278,68486,0
2005-08-01,15.317,15.469,15.164,15.164,28559,0
2005-08-02,15.24,15.374,15.164,15.278,71687,0
2005-08-03,15.259,15.441,15.107,15.431,69744,0
2005-08-04,15.364,15.364,15.059,15.126,15263,0
2005-08-05,15.078,15.078,14.497,14.535,31051,0
2005-08-08,14.726,14.792,14.278,14.44,19015,0
2005-08-09,14.506,15.183,14.506,14.869,31495,0
2005-08-10,15.126,15.317,14.802,15.069,30446,0
2005-08-11,15.126,15.593,15.069,15.574,35571,0
2005-08-12,15.507,15.631,14.821,15.383,43044,0
2005-08-15,15.46,15.66,15.393,15.66,68284,0
2005-08-16,15.507,15.755,15.507,15.669,64844,0
2005-08-17,15.679,15.793,14.945,15.317,129969,0
2005-08-18,15.307,15.307,15.012,15.193,37444,0
2005-08-19,15.145,15.24,15.126,15.174,20570,0
2005-08-22,15.097,15.412,15.059,15.164,31202,0
2005-08-23,15.126,16.441,15.059,15.793,265388,0
2005-08-24,15.879,16.375,15.812,16.193,166913,0
2005-08-25,16.222,16.317,16.127,16.232,35505,0
2005-08-26,16.251,16.46,15.631,15.641,58990,0
2005-08-29,15.564,16.632,15.564,16.317,43789,0
2005-08-30,16.203,16.213,15.726,16.146,37547,0
2005-08-31,16.289,16.68,16.098,16.68,54447,0
2005-09-01,16.689,16.823,15.784,16.012,46678,0
2005-09-02,16.165,16.165,15.631,15.793,37236,0
2005-09-06,15.888,15.917,15.65,15.908,47586,0
2005-09-07,15.888,16.041,15.774,16.012,54100,0
2005-09-08,15.936,15.936,15.355,15.498,28939,0
2005-09-09,15.564,16.127,15.564,15.698,50496,0
2005-09-12,15.793,16.136,15.707,16.051,35040,0
2005-09-13,15.888,16.432,15.888,16.279,52423,0
2005-09-14,16.136,16.203,15.25,15.336,24117,0
2005-09-15,15.155,15.641,15.155,15.25,30553,0
2005-09-16,15.393,15.507,14.84,15.412,92539,0
2005-09-19,15.355,15.469,14.859,15.002,39333,0
2005-09-20,14.945,15.507,14.783,14.783,31923,0
2005-09-21,14.726,14.802,14.487,14.487,33984,0
2005-09-22,14.478,14.907,14.421,14.688,27158,0
2005-09-23,14.611,14.611,14.068,14.078,60471,0
2005-09-26,14.211,14.221,13.773,14.03,40752,0
2005-09-27,14.106,14.135,13.753,13.858,58634,0
2005-09-28,13.944,14.135,13.42,13.658,59823,0
2005-09-29,13.639,14.087,13.591,13.773,53141,0
2005-09-30,13.982,14.097,13.715,13.811,42068,0
2005-10-03,13.811,14.125,13.811,13.954,36887,0
2005-10-04,14.068,14.135,13.439,13.506,209487,0
2005-10-05,13.506,13.582,12.629,12.781,96297,0
2005-10-06,12.791,13.773,12.781,12.972,84210,0
2005-10-07,13.02,13.62,12.896,13.201,69496,0
2005-10-10,12.924,13.439,12.924,13.058,32546,0
2005-10-11,13.182,13.448,12.553,12.686,74249,0
2005-10-12,12.743,12.981,12.305,12.524,132970,0
2005-10-13,12.495,12.962,12.495,12.915,51722,0
2005-10-14,13.02,13.41,12.705,12.781,46914,0
2005-10-17,12.839,13.01,12.686,12.839,43343,0
2005-10-18,12.8,12.915,12.667,12.819,60617,0
2005-10-19,12.762,13.229,12.686,13.201,67210,0
2005-10-20,13.306,13.353,12.896,13.077,28889,0
2005-10-21,12.981,13.229,12.981,13.22,38756,0
2005-10-24,13.286,13.887,13.277,13.506,93663,0
2005-10-25,13.448,13.506,13.248,13.363,41900,0
2005-10-26,13.363,13.363,13.182,13.182,18336,0
2005-10-27,13.143,13.143,12.248,12.486,60011,0
2005-10-28,12.676,12.829,12.676,12.8,80522,0
2005-10-31,13.029,13.401,12.972,13.143,60125,0
2005-11-01,13.029,13.448,13.029,13.086,43027,0
2005-11-02,13.029,13.124,12.962,13.077,29642,0
2005-11-03,13.21,13.83,13.21,13.677,77030,0
2005-11-04,13.82,13.82,13.334,13.515,45741,0
2005-11-07,13.525,14.268,13.525,13.734,60636,0
2005-11-08,13.658,14.24,13.658,14.135,44777,0
2005-11-09,13.944,14.363,13.887,14.249,27813,0
2005-11-10,14.354,14.354,14.097,14.316,35445,0
2005-11-11,14.211,14.211,13.992,14.039,32275,0
2005-11-14,14.02,14.02,13.468,13.468,27050,0
2005-11-15,13.563,13.811,13.563,13.687,58269,0
2005-11-16,13.792,13.792,13.353,13.649,28694,0
2005-11-17,13.782,13.792,13.468,13.506,83540,0
2005-11-18,13.687,13.782,13.601,13.687,40179,0
2005-11-21,13.143,13.429,13.048,13.153,174902,0
2005-11-22,13.258,13.258,12.143,12.6,197190,0
2005-11-23,12.676,12.8,12.514,12.657,96811,0
2005-11-25,12.61,12.705,12.495,12.534,63294,0
2005-11-28,12.553,13.01,12.553,12.667,61617,0
2005-11-29,12.829,13.058,12.781,12.781,31725,0
2005-11-30,12.819,12.839,12.553,12.791,86404,0
2005-12-01,12.667,13.01,12.667,12.905,34180,0
2005-12-02,12.81,12.839,12.743,12.839,23614,0
2005-12-05,12.934,12.962,12.686,12.686,131000,0
2005-12-06,12.858,12.867,12.648,12.648,46925,0
2005-12-07,12.743,12.819,12.534,12.581,43537,0
2005-12-08,12.572,12.715,12.534,12.619,21836,0
2005-12-09,12.619,12.619,12.429,12.495,61243,0
2005-12-12,12.495,12.572,12.076,12.267,57211,0
2005-12-13,12.171,12.362,12.171,12.248,39547,0
2005-12-14,12.257,12.295,12.105,12.105,40926,0
2005-12-15,12.095,12.19,11.933,12.038,42232,0
2005-12-16,11.981,12.162,11.924,12.047,157357,0
2005-12-19,12.19,12.19,11.857,12.086,45193,0
2005-12-20,12.086,12.086,11.933,12.028,46758,0
2005-12-21,12.009,12.295,11.943,12.038,57680,0
2005-12-22,12.095,12.133,11.933,12.124,40408,0
2005-12-23,12.076,12.162,12,12.162,39537,0
2005-12-27,12.143,12.152,12.076,12.133,25502,0
2005-12-28,12.162,12.229,11.933,12.171,63181,0
2005-12-29,12.105,12.133,12.047,12.086,57954,0
2005-12-30,12.2,12.2,12.038,12.076,121578,0
2006-01-03,12.133,12.286,12.086,12.19,84970,0
2006-01-04,12.124,12.257,12.057,12.143,83903,0
2006-01-05,12.238,12.238,12.019,12.066,25753,0
2006-01-06,12.095,12.133,11.943,11.962,51177,0
2006-01-09,12.095,12.171,11.943,12.171,154338,0
2006-01-10,12.133,12.2,12.047,12.181,66505,0
2006-01-11,12.143,12.219,12.105,12.143,41669,0
2006-01-12,12.038,12.2,12.038,12.143,35961,0
2006-01-13,12.229,12.229,12.095,12.143,43820,0
2006-01-17,12.076,12.19,12.019,12.076,73909,0
2006-01-18,12.028,12.143,11.828,11.962,66215,0
2006-01-19,11.924,12.009,11.904,11.971,41458,0
2006-01-20,11.981,11.981,11.752,11.781,62439,0
2006-01-23,11.904,12.009,11.781,11.933,89026,0
2006-01-24,11.962,12.124,11.943,12.095,32130,0
2006-01-25,12.124,12.171,12.038,12.133,31700,0
2006-01-26,12.209,12.6,12.009,12.6,60082,0
2006-01-27,12.638,12.896,12.638,12.772,49821,0
2006-01-30,12.896,12.896,12.724,12.8,17221,0
2006-01-31,12.524,12.972,12.514,12.905,58655,0
2006-02-01,13.01,13.258,12.839,13.124,90981,0
2006-02-02,13.229,13.267,12.905,13.239,63342,0
2006-02-03,13.267,13.563,13.001,13.391,65353,0
2006-02-06,13.401,13.401,13.124,13.401,25112,0
2006-02-07,13.401,13.401,13.182,13.277,35587,0
2006-02-08,13.077,13.868,13.077,13.753,43500,0
2006-02-09,13.792,13.868,13.477,13.658,33592,0
2006-02-10,13.601,13.858,13.353,13.63,30695,0
2006-02-13,13.534,13.639,13.429,13.487,28218,0
2006-02-14,13.41,13.458,13.115,13.372,35889,0
2006-02-15,13.391,13.391,12.858,13.325,67035,0
2006-02-16,13.344,13.601,13.239,13.477,65269,0
2006-02-17,13.668,13.773,13.563,13.563,89592,0
2006-02-21,13.696,13.696,13.277,13.429,40885,0
2006-02-22,13.582,13.658,13.315,13.639,31699,0
2006-02-23,13.591,13.591,13.344,13.382,12069,0
2006-02-24,13.353,13.868,13.353,13.858,33913,0
2006-02-27,13.782,13.963,13.782,13.887,37799,0
2006-02-28,13.753,14.001,13.753,13.982,19562,0
2006-03-01,13.868,13.982,13.62,13.925,26743,0
2006-03-02,14.001,14.001,13.468,13.658,30784,0
2006-03-03,13.725,13.725,13.429,13.496,26554,0
2006-03-06,13.41,13.544,13.153,13.448,41258,0
2006-03-07,13.296,13.496,13.172,13.22,43337,0
2006-03-08,13.182,13.954,13.124,13.639,52042,0
2006-03-09,13.649,14.039,13.163,13.525,51417,0
2006-03-10,13.306,14.116,13.296,13.715,66473,0
2006-03-13,13.62,13.792,12.972,13.182,82045,0
2006-03-14,13.22,13.973,13.01,13.944,70063,0
2006-03-15,14.02,14.039,13.753,13.973,19182,0
2006-03-16,14.039,14.078,13.668,13.954,30111,0
2006-03-17,13.973,14.24,13.868,14.078,125006,0
2006-03-20,13.982,14.125,13.601,13.973,76575,0
2006-03-21,13.058,14.135,13.058,13.982,93791,0
2006-03-22,13.849,14.23,13.277,13.448,87692,0
2006-03-23,13.363,13.563,13.334,13.391,45320,0
2006-03-24,13.344,13.563,13.325,13.42,33960,0
2006-03-27,13.42,13.63,13.267,13.448,48634,0
2006-03-28,13.344,13.563,13.258,13.468,51067,0
2006-03-29,13.344,13.811,13.258,13.658,47838,0
2006-03-30,13.658,14.392,13.658,14.23,45709,0
2006-03-31,14.325,14.411,14.116,14.383,63150,0
2006-04-03,14.421,14.535,13.83,14.001,71592,0
2006-04-04,13.906,14.573,13.906,13.963,115717,0
2006-04-05,14.039,14.325,14.039,14.23,26528,0
2006-04-06,14.106,14.526,14.078,14.383,43421,0
2006-04-07,14.392,14.43,14.068,14.383,46150,0
2006-04-10,14.087,14.821,14.087,14.325,56843,0
2006-04-11,14.421,14.573,14.173,14.23,49786,0
2006-04-12,14.173,14.497,14.173,14.344,57913,0
2006-04-13,14.421,14.554,14.211,14.421,26011,0
2006-04-17,14.402,14.487,13.849,14.259,125104,0
2006-04-18,14.402,14.421,14.011,14.268,68522,0
2006-04-19,14.306,14.573,14.192,14.573,34179,0
2006-04-20,14.497,14.84,14.497,14.678,10812,0
2006-04-21,14.888,14.935,13.916,14.573,74262,0
2006-04-24,14.64,14.64,14.049,14.125,52446,0
2006-04-25,14.23,14.23,13.82,14.135,38391,0
2006-04-26,14.23,14.64,14.192,14.545,26493,0
2006-04-27,14.64,14.64,14.001,14.058,26365,0
2006-04-28,13.925,14.592,13.839,14.554,32279,0
2006-05-01,14.659,14.935,14.125,14.373,55850,0
2006-05-02,14.325,14.344,14.02,14.325,36324,0
2006-05-03,14.268,14.478,14.087,14.421,14255,0
2006-05-04,14.335,14.526,14.335,14.497,35183,0
2006-05-05,14.573,14.602,14.211,14.344,41079,0
2006-05-08,14.23,14.621,13.868,14.402,48225,0
2006-05-09,14.306,14.516,14.297,14.383,25253,0
2006-05-10,14.268,14.497,14.116,14.344,437140,0
2006-05-11,14.44,14.497,14.249,14.297,39304,0
2006-05-12,14.23,14.363,13.982,14.039,39319,0
2006-05-15,13.982,14.516,13.896,14.325,41510,0
2006-05-16,14.287,14.84,14.287,14.602,88774,0
2006-05-17,14.487,15.145,14.43,14.516,79243,0
2006-05-18,14.63,15.145,14.611,14.754,98183,0
2006-05-19,14.611,14.726,13.935,14.135,78835,0
2006-05-22,14.039,14.63,14.039,14.23,53354,0
2006-05-23,14.44,15.078,14.135,14.201,48222,0
2006-05-24,14.211,15.164,14.011,14.459,92189,0
2006-05-25,14.573,15.183,14.24,14.573,94839,0
2006-05-26,14.611,15.183,14.611,14.993,75927,0
2006-05-30,14.993,15.002,14.754,14.964,71934,0
2006-05-31,15.012,15.374,14.859,15.355,127452,0
2006-06-01,15.412,15.936,15.383,15.888,94790,0
2006-06-02,15.908,15.908,15.774,15.841,54066,0
2006-06-05,15.888,16.041,15.412,15.479,126244,0
2006-06-06,15.421,15.888,15.355,15.707,202962,0
2006-06-07,15.736,16.403,15.736,15.927,101494,0
2006-06-08,15.965,16.26,15.574,15.927,191410,0
2006-06-09,15.869,16.003,15.774,15.831,111052,0
2006-06-12,15.736,15.793,14.935,14.983,122144,0
2006-06-13,14.869,15.488,14.668,14.697,153061,0
2006-06-14,14.649,15.078,14.459,14.621,103402,0
2006-06-15,14.649,15.183,14.611,14.993,149494,0
2006-06-16,14.916,15.155,14.478,14.716,247028,0
2006-06-19,14.63,15.183,14.335,14.421,171839,0
2006-06-20,14.363,14.611,14.058,14.573,139645,0
2006-06-21,14.573,14.611,14.344,14.459,70707,0
2006-06-22,14.344,14.459,14.297,14.354,73826,0
2006-06-23,14.287,14.649,14.201,14.43,139979,0
2006-06-26,14.402,15.031,14.402,15.012,121782,0
2006-06-27,15.069,15.831,14.811,15.393,330070,0
2006-06-28,15.507,15.888,15.336,15.822,160379,0
2006-06-29,15.822,16.136,15.412,15.917,168036,0
2006-06-30,16.098,16.098,15.66,16.079,432082,0
2006-07-03,16.165,16.479,15.85,16.479,77611,0
2006-07-05,16.203,16.546,15.965,16.47,140177,0
2006-07-06,16.508,16.613,16.174,16.365,217660,0
2006-07-07,16.251,16.794,16.165,16.451,185232,0
2006-07-10,16.661,16.765,16.327,16.346,105297,0
2006-07-11,16.336,16.651,16.098,16.613,188354,0
2006-07-12,16.689,16.975,16.441,16.575,154498,0
2006-07-13,16.518,16.775,16.155,16.46,105492,0
2006-07-14,16.356,16.527,16.117,16.117,114151,0
2006-07-17,16.203,16.346,15.698,15.717,86540,0
2006-07-18,15.822,16.089,15.45,15.564,46175,0
2006-07-19,15.517,15.993,15.517,15.803,123696,0
2006-07-20,15.908,16.041,15.755,15.793,195216,0
2006-07-21,15.717,15.879,15.46,15.85,100911,0
2006-07-24,16.022,16.384,16.022,16.26,151950,0
2006-07-25,16.213,16.842,16.213,16.518,95267,0
2006-07-26,16.422,16.422,16.041,16.184,96105,0
2006-07-27,16.346,16.346,15.955,15.993,34708,0
2006-07-28,16.098,16.565,16.089,16.46,47497,0
2006-07-31,16.136,16.518,16.136,16.432,68967,0
2006-08-01,16.422,16.775,16.317,16.518,57740,0
2006-08-02,16.47,17.032,16.47,16.88,455942,0
2006-08-03,16.899,17.28,16.756,17.185,93026,0
2006-08-04,17.223,17.375,17.061,17.147,66366,0
2006-08-07,17.013,17.194,16.803,17.194,59097,0
2006-08-08,17.156,17.385,16.823,16.937,208093,0
2006-08-09,16.956,17.051,16.641,16.784,108267,0
2006-08-10,16.803,16.937,16.537,16.784,112105,0
2006-08-11,16.803,16.851,16.384,16.46,72061,0
2006-08-14,16.403,16.422,14.859,15.412,322538,0
2006-08-15,15.593,15.831,15.488,15.593,135098,0
2006-08-16,15.622,15.85,15.212,15.765,148660,0
2006-08-17,15.698,15.717,14.897,15.336,150253,0
2006-08-18,15.441,15.746,15.298,15.707,84784,0
2006-08-21,15.469,15.85,15.45,15.669,124179,0
2006-08-22,14.878,16.289,14.878,16.108,359916,0
2006-08-23,16.165,16.289,15.641,15.707,243220,0
2006-08-24,15.688,16.174,15.374,15.984,364485,0
2006-08-25,15.898,16.527,15.717,16.327,258108,0
2006-08-28,16.384,16.823,16.251,16.622,130433,0
2006-08-29,16.441,16.994,16.422,16.746,218907,0
2006-08-30,16.699,17.433,16.699,17.299,118180,0
2006-08-31,17.318,17.633,16.67,17.128,214113,0
2006-09-01,17.156,17.375,16.946,16.956,90156,0
2006-09-05,16.899,17.423,16.803,17.128,170671,0
2006-09-06,17.032,17.394,16.803,16.899,186526,0
2006-09-07,16.727,17.575,16.727,17.29,144792,0
2006-09-08,17.185,17.89,17.08,17.871,173440,0
2006-09-11,17.795,17.957,17.509,17.833,107776,0
2006-09-12,17.747,18.395,17.709,18.395,88929,0
2006-09-13,18.424,19.053,18.252,19.005,292667,0
2006-09-14,19.015,19.224,18.395,18.548,97506,0
2006-09-15,18.653,18.958,18.424,18.748,196044,0
2006-09-18,18.557,19.339,18.557,19.196,197714,0
2006-09-19,19.167,19.749,19.062,19.739,250559,0
2006-09-20,19.758,20.178,19.548,20.149,236442,0
2006-09-21,20.235,20.33,20.025,20.13,142459,0
2006-09-22,20.044,20.406,20.015,20.197,142654,0
2006-09-25,19.977,20.359,19.749,19.777,211008,0
2006-09-26,19.72,19.853,19.548,19.644,223675,0
2006-09-27,19.539,19.882,19.539,19.796,190570,0
2006-09-28,19.768,19.949,19.434,19.701,135428,0
2006-09-29,19.625,19.815,19.52,19.625,391152,0
2006-10-02,19.52,19.853,19.396,19.806,217592,0
2006-10-03,19.815,19.892,19.606,19.796,126955,0
2006-10-04,19.911,19.949,19.701,19.863,301547,0
2006-10-05,19.806,20.063,19.806,20.035,309784,0
2006-10-06,19.939,20.54,19.911,20.473,129271,0
2006-10-09,20.33,20.788,20.282,20.673,73651,0
2006-10-10,20.816,21.159,20.673,21.016,145869,0
2006-10-11,21.007,21.054,20.654,20.873,63398,0
2006-10-12,20.959,21.54,20.959,21.54,195503,0
2006-10-13,21.436,21.76,21.331,21.683,95463,0
2006-10-16,21.607,22.217,21.445,22.084,208603,0
2006-10-17,22.16,22.293,21.598,22.198,146489,0
2006-10-18,22.255,22.312,21.54,21.798,129085,0
2006-10-19,21.683,22.465,21.569,22.122,259400,0
2006-10-20,22.179,22.627,21.884,22.417,167469,0
2006-10-23,22.293,22.637,22.103,22.293,75908,0
2006-10-24,22.16,22.77,22.15,22.637,103276,0
2006-10-25,22.694,23.323,22.56,23.189,222395,0
2006-10-26,23.342,23.99,23.132,23.99,266606,0
2006-10-27,24.009,24.009,23.037,23.037,100821,0
2006-10-30,23.027,23.342,22.865,23.085,62502,0
2006-10-31,23.018,23.609,22.97,23.227,135010,0
2006-11-01,23.351,23.361,22.255,22.332,92532,0
2006-11-02,22.131,22.227,21.741,22.055,68574,0
2006-11-03,22.065,22.77,21.903,22.732,126080,0
2006-11-06,22.76,23.399,22.76,23.294,59890,0
2006-11-07,23.351,24,23.218,23.218,75964,0
2006-11-08,23.189,23.418,23.065,23.418,73650,0
2006-11-09,23.38,23.675,22.789,23.123,81545,0
2006-11-10,23.285,23.475,23.027,23.275,75826,0
2006-11-13,23.189,23.39,23.094,23.313,71664,0
2006-11-14,23.256,23.857,23.018,23.857,105923,0
2006-11-15,23.923,24.333,23.923,24.142,80436,0
2006-11-16,24.123,24.123,23.161,23.332,168040,0
2006-11-17,23.304,23.647,23.189,23.609,82527,0
2006-11-20,23.428,24.181,23.351,23.837,105070,0
2006-11-21,25.286,25.725,22.913,23.332,808509,0
2006-11-22,23.447,23.942,22.913,23.513,181895,0
2006-11-24,23.342,24.514,23.342,24.028,155109,0
2006-11-27,24.142,24.333,23.961,24.009,242325,0
2006-11-28,24.009,24.59,23.98,24.333,225762,0
2006-11-29,24.476,24.733,24.142,24.19,241563,0
2006-11-30,24.276,24.686,24.047,24.114,209269,0
2006-12-01,24.219,24.705,23.78,24.352,327104,0
2006-12-04,24.409,25.725,24.409,25.42,225634,0
2006-12-05,25.553,25.963,25.553,25.801,219685,0
2006-12-06,25.849,26.335,25.677,26.106,112630,0
2006-12-07,26.249,26.516,25.915,26.163,173431,0
2006-12-08,26.192,26.621,25.982,26.306,117714,0
2006-12-11,26.306,26.373,25.915,26.03,152737,0
2006-12-12,26.192,26.525,26.03,26.258,252967,0
2006-12-13,26.354,26.678,26.115,26.144,175971,0
2006-12-14,26.239,26.621,26.134,26.516,192105,0
2006-12-15,26.649,26.983,26.621,26.849,197944,0
2006-12-18,26.954,27.154,26.525,26.659,174797,0
2006-12-19,26.649,26.992,26.335,26.43,209093,0
2006-12-20,26.335,26.802,26.163,26.602,152540,0
2006-12-21,26.573,26.964,26.363,26.563,109579,0
2006-12-22,26.668,26.887,26.354,26.544,125816,0
2006-12-26,26.459,26.544,26.192,26.487,138337,0
2006-12-27,26.497,26.678,26.43,26.592,103241,0
2006-12-28,26.506,26.678,26.087,26.115,107732,0
2006-12-29,26.144,26.239,26.011,26.049,82514,0
2007-01-03,26.468,26.468,25.391,25.896,183603,0
2007-01-04,25.915,25.934,24.743,25.115,306021,0
2007-01-05,25.124,25.191,24.257,24.733,168581,0
2007-01-08,24.819,25.667,24.495,25.563,138927,0
2007-01-09,25.515,25.925,25.515,25.734,163042,0
2007-01-10,25.629,25.829,24.733,25.706,119357,0
2007-01-11,25.791,26.354,25.696,26.154,121059,0
2007-01-12,26.049,26.22,25.534,25.868,58080,0
2007-01-16,26.02,26.239,25.753,26.039,121516,0
2007-01-17,25.877,26.058,25.563,25.582,83403,0
2007-01-18,26.02,26.02,25.048,25.353,131741,0
2007-01-19,25.382,25.496,24.962,25.429,70645,0
2007-01-22,25.458,25.496,24.333,25.134,218308,0
2007-01-23,25.01,26.125,24.924,25.953,186013,0
2007-01-24,26.068,26.621,25.782,26.478,88042,0
2007-01-25,26.563,26.754,25.648,25.763,111544,0
2007-01-26,25.868,25.896,25.334,25.801,89485,0
2007-01-29,25.906,27.822,25.677,27.593,227021,0
2007-01-30,27.602,28.022,27.431,28.003,158987,0
2007-01-31,28.107,28.717,28.05,28.679,170297,0
2007-02-01,28.832,28.937,28.088,28.117,109964,0
2007-02-02,28.136,28.841,27.907,28.775,76803,0
2007-02-05,28.698,28.784,28.012,28.06,124896,0
2007-02-06,28.193,28.86,28.069,28.346,129756,0
2007-02-07,28.346,28.832,28.346,28.679,101448,0
2007-02-08,28.737,28.737,28.355,28.498,64153,0
2007-02-09,28.47,28.727,27.812,28.241,78521,0
2007-02-12,28.336,28.965,28.25,28.87,113129,0
2007-02-13,29.013,29.852,28.927,29.747,118458,0
2007-02-14,29.842,30.023,29.108,29.709,136819,0
2007-02-15,29.728,29.899,29.432,29.623,53033,0
2007-02-16,29.651,29.985,28.918,29.966,52048,0
2007-02-20,29.833,30.49,29.308,30.185,75986,0
2007-02-21,30.052,30.786,30.004,30.5,97575,0
2007-02-22,30.643,30.643,29.766,30.357,99857,0
2007-02-23,30.395,30.557,29.985,30.443,38948,0
2007-02-26,30.852,30.938,29.68,30.3,82048,0
2007-02-27,29.823,30.195,29.146,29.756,356012,0
2007-02-28,29.671,29.671,28.937,29.118,106292,0
2007-03-01,28.975,29.966,28.117,29.585,77025,0
2007-03-02,29.509,29.909,28.794,28.889,104455,0
2007-03-05,28.641,29.327,27.507,27.564,195258,0
2007-03-06,27.698,28.689,27.698,28.441,142311,0
2007-03-07,28.479,29.118,28.222,28.641,160378,0
2007-03-08,28.698,29.518,28.698,29.242,64818,0
2007-03-09,29.528,29.594,28.803,29.442,52408,0
2007-03-12,29.327,30.157,29.289,29.842,73370,0
2007-03-13,29.804,29.804,28.536,28.632,84067,0
2007-03-14,28.594,29.099,28.336,28.727,75617,0
2007-03-15,28.775,28.908,28.574,28.822,53739,0
2007-03-16,28.813,28.956,28.336,28.803,115209,0
2007-03-19,29.022,30.729,28.879,30.729,124009,0
2007-03-20,31.977,32.215,30.414,32.072,277793,0
2007-03-21,32.244,32.244,30.443,31.243,128329,0
2007-03-22,31.415,31.415,29.842,30.557,220851,0
2007-03-23,30.509,30.929,30.309,30.433,117754,0
2007-03-26,30.3,32.177,30.3,31.691,123758,0
2007-03-27,31.806,31.806,30.404,31.043,148081,0
2007-03-28,31.072,31.291,30.49,30.795,140430,0
2007-03-29,31.11,31.863,30.643,31.053,78048,0
2007-03-30,31.053,31.453,30.214,30.49,109878,0
2007-04-02,30.519,32.168,30.519,32.158,179385,0
2007-04-03,32.349,32.406,31.987,32.063,171576,0
2007-04-04,32.063,32.349,31.51,31.644,68658,0
2007-04-05,31.748,31.786,31.186,31.386,77659,0
2007-04-09,31.348,31.653,31.167,31.224,130113,0
2007-04-10,31.319,32.034,31.319,31.653,79141,0
2007-04-11,31.653,31.72,30.738,31.014,83117,0
2007-04-12,30.881,32.721,30.624,32.635,182161,0
2007-04-13,32.692,32.778,31.605,32.292,57365,0
2007-04-16,32.358,32.883,32.063,32.835,102490,0
2007-04-17,32.787,32.825,31.815,32.692,101394,0
2007-04-18,32.52,32.806,31.701,31.815,119441,0
2007-04-19,31.548,31.777,31.053,31.272,109236,0
2007-04-20,31.701,31.872,31.005,31.539,90432,0
2007-04-23,31.539,32.177,31.539,32.006,53821,0
2007-04-24,31.987,32.244,31.119,31.51,61592,0
2007-04-25,31.72,33.302,31.72,32.797,192799,0
2007-04-26,32.711,32.787,31.882,32.082,121669,0
2007-04-27,32.015,32.206,31.453,31.777,72246,0
2007-04-30,31.958,32.206,31.558,31.644,122085,0
2007-05-01,31.348,31.767,30.519,31.243,214790,0
2007-05-02,31.196,32.768,30.938,32.311,107771,0
2007-05-03,32.377,32.435,31.882,32.273,103418,0
2007-05-04,32.501,32.559,31.901,32.006,115285,0
2007-05-07,31.949,32.587,31.844,32.12,65965,0
2007-05-08,31.853,32.349,31.548,31.929,75174,0
2007-05-09,31.577,33.035,31.577,32.606,90975,0
2007-05-10,32.339,32.578,31.548,31.567,76354,0
2007-05-11,31.577,32.387,31.462,32.273,71878,0
2007-05-14,32.263,32.673,31.481,31.634,73571,0
2007-05-15,32.187,32.196,31.167,31.176,196760,0
2007-05-16,31.339,31.691,30.929,31.51,122416,0
2007-05-17,31.491,31.567,30.948,31.053,87531,0
2007-05-18,31.215,32.339,31.167,32.12,140048,0
2007-05-21,32.282,33.569,32.168,33.521,190952,0
2007-05-22,32.94,33.283,31.453,31.815,303315,0
2007-05-23,31.949,32.025,31.339,31.472,224620,0
2007-05-24,31.624,31.653,29.156,29.661,229348,0
2007-05-25,29.747,30.566,29.366,29.775,189635,0
2007-05-29,29.68,30.071,29.28,29.547,190857,0
2007-05-30,29.156,29.308,28.155,28.794,309319,0
2007-05-31,28.851,30.29,28.851,29.871,214822,0
2007-06-01,30.099,30.662,29.985,30.281,178636,0
2007-06-04,30.214,30.852,30.185,30.681,149307,0
2007-06-05,30.462,30.462,29.204,29.232,271623,0
2007-06-06,28.899,29.213,28.041,28.308,337468,0
2007-06-07,28.127,29.566,28.127,29.251,432931,0
2007-06-08,29.165,30.023,28.727,29.709,125269,0
2007-06-11,29.575,29.966,29.223,29.537,166380,0
2007-06-12,29.308,29.47,28.06,28.346,145296,0
2007-06-13,28.203,29.461,28.203,29.366,156404,0
2007-06-14,29.489,32.511,29.489,30.443,391679,0
2007-06-15,30.938,31.014,29.756,30.49,202085,0
2007-06-18,30.452,30.786,29.985,30.49,115970,0
2007-06-19,30.357,30.719,29.861,30.49,145710,0
2007-06-20,30.509,30.509,29.518,29.528,85152,0
2007-06-21,29.432,29.88,29.032,29.327,61666,0
2007-06-22,29.232,29.632,28.327,28.756,158382,0
2007-06-25,28.689,28.689,27.307,27.955,180234,0
2007-06-26,28.05,28.05,26.84,27.212,196009,0
2007-06-27,27.03,29.556,27.03,29.547,364003,0
2007-06-28,29.613,30.605,29.451,30.271,315101,0
2007-06-29,30.443,30.91,30.214,30.662,217760,0
2007-07-02,30.5,31.31,30.5,31.291,210130,0
2007-07-03,31.386,32.177,31.024,31.996,116128,0
2007-07-05,31.968,31.968,30.462,31.481,138484,0
2007-07-06,31.539,31.987,31.339,31.929,76060,0
2007-07-09,31.958,31.958,31.243,31.52,109837,0
2007-07-10,31.339,31.825,30.709,30.786,88758,0
2007-07-11,30.576,30.738,29.995,30.509,154820,0
2007-07-12,30.7,30.891,30.004,30.824,70407,0
2007-07-13,30.719,30.719,30.09,30.404,60696,0
2007-07-16,30.204,30.261,29.127,29.68,163075,0
2007-07-17,30.128,30.624,29.737,30.09,88328,0
2007-07-18,29.861,29.937,29.28,29.594,111868,0
2007-07-19,29.766,29.766,28.984,29.356,103026,0
2007-07-20,29.242,29.613,28.498,28.822,73206,0
2007-07-23,29.165,29.613,28.555,29.404,117802,0
2007-07-24,29.042,29.318,27.802,27.86,119680,0
2007-07-25,28.107,28.25,27.107,27.45,206417,0
2007-07-26,26.897,27.107,25.162,25.858,215888,0
2007-07-27,25.82,26.773,25.239,26.087,167819,0
2007-07-30,26.077,26.668,24.409,26.497,254490,0
2007-07-31,26.849,28.727,26.744,28.603,512304,0
2007-08-01,28.403,29.032,26.811,27.726,267694,0
2007-08-02,27.774,27.774,26.954,27.602,133280,0
2007-08-03,27.469,27.593,26.058,26.306,120128,0
2007-08-06,26.487,26.487,24.581,25.277,237209,0
2007-08-07,25.124,25.791,24.781,25.687,239642,0
2007-08-08,25.953,26.392,23.79,26.392,918238,0
2007-08-09,25.687,26.754,25.439,26.134,342248,0
2007-08-10,26.154,27.393,25.01,26.611,444953,0
2007-08-13,26.935,28.422,26.459,26.783,315812,0
2007-08-14,26.649,26.687,25.019,25.829,304948,0
2007-08-15,25.839,26.249,24.781,24.981,142322,0
2007-08-16,24.981,26.23,24.019,25.782,333270,0
2007-08-17,26.535,27.316,26.077,26.83,224346,0
2007-08-20,27.116,28.784,26.926,28.565,333744,0
2007-08-21,31.281,31.281,27.402,28.66,969145,0
2007-08-22,28.994,29.146,27.345,28.489,419773,0
2007-08-23,28.679,28.698,26.506,27.011,261164,0
2007-08-24,26.973,27.802,26.43,26.849,418955,0
2007-08-27,26.878,27.955,26.525,26.764,266297,0
2007-08-28,26.535,26.907,25.82,25.868,157996,0
2007-08-29,26.02,26.287,25.467,26.182,148700,0
2007-08-30,25.772,25.896,25.305,25.515,209498,0
2007-08-31,25.963,26.602,25.21,26.011,191422,0
2007-09-04,26.001,27.269,25.601,26.84,301113,0
2007-09-05,26.668,27.049,26.497,26.668,214368,0
2007-09-06,26.811,27.326,26.23,26.887,172839,0
2007-09-07,26.354,26.725,25.782,25.953,173130,0
2007-09-10,26.001,26.439,25.019,25.324,295647,0
2007-09-11,25.563,26.802,25.544,26.573,295755,0
2007-09-12,26.468,26.611,25.019,25.143,248242,0
2007-09-13,25.343,26.973,25.134,26.373,258621,0
2007-09-14,26.011,26.478,25.591,26.268,142752,0
2007-09-17,26.249,26.783,26.192,26.516,157242,0
2007-09-18,26.716,27.926,26.239,27.679,181478,0
2007-09-19,27.907,28.508,27.374,28.022,160581,0
2007-09-20,28.022,28.022,27.107,27.669,143866,0
2007-09-21,27.974,27.984,27.545,27.612,162405,0
2007-09-24,27.583,28.06,27.335,27.679,205751,0
2007-09-25,27.526,27.621,26.173,26.926,171673,0
2007-09-26,27.011,27.116,26.63,26.945,143877,0
2007-09-27,27.116,27.116,26.64,26.916,205905,0
2007-09-28,26.945,27.078,26.239,26.411,215615,0
2007-10-01,26.459,26.83,25.982,26.459,240511,0
2007-10-02,26.544,26.544,25.544,26.373,207313,0
2007-10-03,26.173,26.697,25.563,25.687,218106,0
2007-10-04,26.106,26.306,25.305,25.772,212606,0
2007-10-05,26.039,26.115,25.544,25.734,161126,0
2007-10-08,25.639,25.887,24.629,24.867,238438,0
2007-10-09,25.038,25.248,24.133,24.219,234987,0
2007-10-10,24.238,24.419,23.695,24.295,181507,0
2007-10-11,24.371,24.476,23.399,23.552,148428,0
2007-10-12,23.542,23.78,22.827,22.903,108320,0
2007-10-15,23.037,23.18,21.779,22.684,259836,0
2007-10-16,22.579,22.665,21.378,21.54,320749,0
2007-10-17,21.788,22.646,21.683,22.646,188127,0
2007-10-18,22.598,22.598,21.588,22.103,135147,0
2007-10-19,22.084,23.161,21.502,21.693,439304,0
2007-10-22,22.446,23.056,21.941,22.608,242706,0
2007-10-23,22.989,23.399,21.903,21.95,238484,0
2007-10-24,22.131,22.246,21.531,21.893,206544,0
2007-10-25,22.007,22.398,21.436,21.626,153965,0
2007-10-26,21.979,22.617,21.617,22.617,170527,0
2007-10-29,22.837,23.027,22.17,22.532,185883,0
2007-10-30,22.484,22.713,21.845,22.007,121140,0
2007-10-31,22.15,22.189,21.664,22.112,140461,0
2007-11-01,21.922,22.084,20.12,20.178,451813,0
2007-11-02,20.53,20.911,20.035,20.902,182474,0
2007-11-05,20.587,20.759,20.015,20.34,98345,0
2007-11-06,20.521,20.606,19.472,20.235,166028,0
2007-11-07,19.93,20.349,19.139,19.415,197610,0
2007-11-08,19.682,20.387,19.072,19.968,228177,0
2007-11-09,19.682,19.977,18.767,18.805,182059,0
2007-11-12,18.881,19.777,18.567,19.177,249745,0
2007-11-13,19.434,19.949,18.986,19.31,224315,0
2007-11-14,19.568,20.435,19.348,20.187,263788,0
2007-11-15,20.006,20.006,19.034,19.253,94348,0
2007-11-16,19.329,19.339,18.367,19.005,180875,0
2007-11-19,18.786,18.786,15.946,16.87,440541,0
2007-11-20,16.527,16.832,16.031,16.365,993090,0
2007-11-21,16.193,16.193,15.116,15.564,329909,0
2007-11-23,15.784,16.603,15.498,16.336,102076,0
2007-11-26,16.432,16.489,15.545,15.555,178496,0
2007-11-27,15.631,16.146,15.155,15.679,293190,0
2007-11-28,15.927,15.974,15.45,15.564,211749,0
2007-11-29,15.574,15.574,14.573,14.821,215548,0
2007-11-30,15.136,15.488,14.135,15.364,440030,0
2007-12-03,15.507,16.07,15.393,15.45,213281,0
2007-12-04,15.202,15.536,14.926,15.097,124119,0
2007-12-05,15.526,15.593,15.031,15.25,172023,0
2007-12-06,15.574,15.85,14.831,15.25,289368,0
2007-12-07,15.355,15.441,14.554,14.621,211262,0
2007-12-10,14.754,15.278,14.592,15.183,177554,0
2007-12-11,15.288,15.393,14.764,14.802,269273,0
2007-12-12,15.278,15.707,14.993,15.583,314622,0
2007-12-13,15.545,16.432,15.479,16.136,319570,0
2007-12-14,15.898,16.193,14.707,14.926,352880,0
2007-12-17,14.869,15.259,14.678,14.802,207222,0
2007-12-18,14.983,15.45,14.106,15.25,309226,0
2007-12-19,15.24,15.441,14.64,14.926,191068,0
2007-12-20,15.107,15.298,14.707,15.298,233814,0
2007-12-21,15.507,15.946,15.24,15.669,290733,0
2007-12-24,15.784,15.908,15.555,15.707,85980,0
2007-12-26,15.536,15.603,15.259,15.288,172359,0
2007-12-27,15.298,15.326,14.84,14.85,132881,0
2007-12-28,14.907,15.183,14.468,14.468,175273,0
2007-12-31,14.344,14.802,14.23,14.659,241549,0
2008-01-02,14.592,14.945,14.344,14.707,192243,0
2008-01-03,14.764,14.869,13.267,13.267,223732,0
2008-01-04,13.105,13.105,12.229,12.238,394007,0
2008-01-07,12.248,13.286,12.248,13.22,428561,0
2008-01-08,13.487,14.468,12.915,12.972,493425,0
2008-01-09,13.391,15.116,12.934,14.63,595644,0
2008-01-10,14.23,14.411,13.63,14.344,298094,0
2008-01-11,14.278,14.487,13.801,13.868,313385,0
2008-01-14,13.973,14.058,13.458,13.611,239579,0
2008-01-15,13.401,14.039,13.163,13.715,348557,0
2008-01-16,13.706,14.678,13.582,14.297,268822,0
2008-01-17,14.306,14.459,13.229,13.887,390430,0
2008-01-18,13.906,14.583,13.696,14.192,316123,0
2008-01-22,13.468,15.927,13.468,15.726,395099,0
2008-01-23,15.412,16.861,15.259,16.594,413247,0
2008-01-24,16.746,16.746,15.45,15.888,222532,0
2008-01-25,16.089,16.575,15.498,16.022,194736,0
2008-01-28,15.927,16.003,14.487,15.698,366486,0
2008-01-29,15.765,16.632,14.983,16.498,211552,0
2008-01-30,16.413,16.632,15.784,15.793,184236,0
2008-01-31,15.507,17.128,15.298,16.727,198814,0
2008-02-01,16.775,17.166,16.432,17.156,144837,0
2008-02-04,17.471,17.604,16.232,16.432,235486,0
2008-02-05,16.165,16.165,15.65,15.927,247409,0
2008-02-06,16.031,16.718,15.479,15.898,192516,0
2008-02-07,15.726,16.213,15.421,15.946,268783,0
2008-02-08,15.841,16.489,15.012,15.021,280989,0
2008-02-11,15.116,16.108,14.373,15.507,249397,0
2008-02-12,15.612,16.546,15.421,15.755,329510,0
2008-02-13,15.946,17.042,15.946,16.641,164268,0
2008-02-14,16.651,17.137,16.031,16.68,295920,0
2008-02-15,16.518,16.765,16.251,16.394,139886,0
2008-02-19,16.708,17.385,16.708,17.347,182129,0
2008-02-20,17.099,17.29,16.394,16.708,280664,0
2008-02-21,16.861,17.309,16.575,16.641,241027,0
2008-02-22,16.641,17.394,16.003,16.575,186863,0
2008-02-25,16.622,17.738,16.622,17.728,106985,0
2008-02-26,17.575,18.9,17.575,18.853,288262,0
2008-02-27,18.395,19.253,18.395,19.1,390888,0
2008-02-28,18.986,19.434,18.452,19.186,446284,0
2008-02-29,18.853,19.253,18.662,18.672,345121,0
2008-03-03,18.643,19.853,18.557,19.272,428045,0
2008-03-04,19.034,19.272,18.595,19.053,286779,0
2008-03-05,19.129,19.329,18.7,19.11,191347,0
2008-03-06,18.967,19.053,17.9,17.9,176779,0
2008-03-07,17.604,17.861,16.689,16.908,151911,0
2008-03-10,17.004,17.547,16.155,16.184,147476,0
2008-03-11,16.737,17.137,15.812,17.004,150282,0
2008-03-12,17.07,17.128,15.965,16.203,222544,0
2008-03-13,15.984,17.013,15.984,16.937,118869,0
2008-03-14,17.051,17.051,15.965,16.184,136521,0
2008-03-17,17.452,17.452,16.098,16.251,177759,0
2008-03-18,18.357,20.616,16.908,19.968,507596,0
2008-03-19,20.568,21.769,20.197,20.826,871004,0
2008-03-20,21.035,21.674,20.082,20.397,1463374,0
2008-03-24,20.702,21.96,20.349,21.96,410697,0
2008-03-25,21.788,23.008,21.255,22.77,354230,0
2008-03-26,22.446,22.57,21.35,22.074,236611,0
2008-03-27,22.246,22.56,21.683,21.941,198512,0
2008-03-28,22.036,22.274,21.207,21.34,190395,0
2008-03-31,21.245,21.617,20.788,20.807,239341,0
2008-04-01,21.016,21.903,20.721,21.607,281447,0
2008-04-02,21.969,21.969,20.768,21.34,197497,0
2008-04-03,21.102,21.388,20.606,21.045,189637,0
2008-04-04,21.064,21.388,20.864,21.016,166322,0
2008-04-07,21.293,22.446,20.978,21.693,179083,0
2008-04-08,21.56,22.208,21.054,21.865,131004,0
2008-04-09,21.855,22.637,20.53,20.549,159442,0
2008-04-10,20.521,21.331,20.521,20.95,84552,0
2008-04-11,20.616,20.873,20.025,20.187,113317,0
2008-04-14,20.225,20.559,19.72,20.263,147871,0
2008-04-15,20.32,20.692,19.615,19.901,384044,0
2008-04-16,20.015,20.149,19.625,19.863,320324,0
2008-04-17,19.853,19.853,18.938,19.634,289684,0
2008-04-18,20.12,20.139,19.796,20.073,244961,0
2008-04-21,19.863,20.168,19.577,20.092,291543,0
2008-04-22,19.996,21.769,19.72,21.607,301209,0
2008-04-23,21.807,21.807,20.044,20.406,356407,0
2008-04-24,20.397,21.159,20.397,20.873,136786,0
2008-04-25,21.15,21.683,21.016,21.407,106292,0
2008-04-28,21.283,21.874,20.568,20.587,192288,0
2008-04-29,20.492,20.969,20.015,20.463,262383,0
2008-04-30,20.578,22.16,20.578,21.769,256811,0
2008-05-01,21.798,22.322,21.645,22.16,117804,0
2008-05-02,22.427,22.427,21.445,21.731,179337,0
2008-05-05,21.683,21.95,21.245,21.884,140287,0
2008-05-06,21.712,22.598,21.54,22.36,121732,0
2008-05-07,22.427,23.113,21.712,21.817,172577,0
2008-05-08,21.988,23.065,21.34,22.865,328910,0
2008-05-09,22.541,23.952,22.408,22.541,315240,0
2008-05-12,22.617,23.695,22.274,23.599,190385,0
2008-05-13,23.552,23.99,22.646,23.733,198363,0
2008-05-14,23.923,24.486,23.418,24.095,238548,0
2008-05-15,24.076,24.562,23.294,24.476,252652,0
2008-05-16,24.619,24.733,23.513,24.028,254100,0
2008-05-19,24.095,24.733,22.76,22.837,303269,0
2008-05-20,22.884,23.666,22.131,23.304,271257,0
2008-05-21,23.571,25.048,22.98,23.218,452532,0
2008-05-22,23.742,27.898,23.733,26.306,732692,0
2008-05-23,26.106,26.544,24.781,25.544,311596,0
2008-05-27,25.544,26.239,24.848,25.629,244148,0
2008-05-28,25.696,27.116,25.429,27.03,238485,0
2008-05-29,27.002,27.164,26.049,26.211,227216,0
2008-05-30,26.392,26.678,25.515,25.982,179784,0
2008-06-02,25.934,25.934,24.686,25.658,293436,0
2008-06-03,25.734,26.115,24.552,24.943,227669,0
2008-06-04,24.876,26.058,24.8,25.81,188168,0
2008-06-05,25.696,26.049,23.513,23.923,435854,0
2008-06-06,23.628,23.628,22.741,22.989,346150,0
2008-06-09,23.132,24.543,22.76,23.437,213339,0
2008-06-10,23.046,23.447,22.465,23.37,317581,0
2008-06-11,23.361,24.724,22.15,22.15,183293,0
2008-06-12,22.617,22.751,21.502,21.683,312724,0
2008-06-13,21.979,21.979,20.911,21.922,231017,0
2008-06-16,21.474,21.988,21.045,21.912,201263,0
2008-06-17,21.664,22.208,21.092,21.693,148082,0
2008-06-18,21.722,21.922,20.921,21.321,154456,0
2008-06-19,21.226,21.922,20.864,21.912,241758,0
2008-06-20,21.741,22.103,20.826,21.417,549904,0
2008-06-23,20.807,21.321,20.692,20.921,310439,0
2008-06-24,20.683,21.274,20.216,20.835,227118,0
2008-06-25,20.549,22.16,20.368,22.027,285316,0
2008-06-26,21.474,21.874,20.788,21.588,263879,0
2008-06-27,21.579,22.16,20.864,22.112,482675,0
2008-06-30,22.208,22.208,19.93,20.225,292542,0
2008-07-01,19.968,20.578,19.463,19.806,365478,0
2008-07-02,19.739,20.492,19.739,20.035,166485,0
2008-07-03,20.158,20.568,19.606,20.33,91934,0
2008-07-07,20.568,20.568,19.215,19.472,161749,0
2008-07-08,19.568,20.997,19.005,20.749,255798,0
2008-07-09,20.835,21.073,20.235,20.32,240996,0
2008-07-10,20.254,20.959,19.834,19.93,255882,0
2008-07-11,19.796,20.511,19.12,19.806,224463,0
2008-07-14,19.939,20.492,19.062,19.12,213586,0
2008-07-15,19.062,19.949,18.271,19.491,232224,0
2008-07-16,19.606,20.969,19.386,20.854,272826,0
2008-07-17,20.978,21.064,20.33,21.064,311176,0
2008-07-18,21.064,21.064,20.311,20.559,137259,0
2008-07-21,20.673,21.197,19.777,19.996,97718,0
2008-07-22,19.806,22.112,19.653,21.988,174807,0
2008-07-23,21.998,22.97,21.836,22.637,162556,0
2008-07-24,22.646,24.247,22.036,22.303,181266,0
2008-07-25,22.56,22.722,21.769,22.112,126313,0
2008-07-28,21.988,22.227,20.492,20.93,174674,0
2008-07-29,20.883,21.445,20.292,21.264,126999,0
2008-07-30,21.493,21.855,20.454,20.864,123819,0
2008-07-31,20.53,21.178,20.139,20.73,128365,0
2008-08-01,20.826,21.865,20.645,21.807,164452,0
2008-08-04,21.836,22.141,20.854,21.722,161115,0
2008-08-05,21.941,22.951,21.722,22.856,111109,0
2008-08-06,22.865,23.895,22.198,23.809,93379,0
2008-08-07,23.571,24.009,22.913,23.952,138315,0
2008-08-08,23.837,25.019,23.256,24.943,152484,0
2008-08-11,24.924,26.401,24.6,25.239,167287,0
2008-08-12,25.067,25.067,23.313,23.428,184085,0
2008-08-13,23.513,24.104,22.656,23.771,148369,0
2008-08-14,23.552,24.495,23.456,24.209,139592,0
2008-08-15,24.495,25.582,23.79,24.085,242110,0
2008-08-18,24.2,24.295,23.046,23.313,94857,0
2008-08-19,22.942,23.571,22.246,22.398,154235,0
2008-08-20,22.227,23.132,21.731,22.455,255993,0
2008-08-21,22.103,22.627,21.436,21.922,155614,0
2008-08-22,19.491,19.758,15.298,16.422,1329127,0
2008-08-25,16.232,16.622,15.726,16.07,485438,0
2008-08-26,16.041,16.746,16.041,16.356,380750,0
2008-08-27,16.155,16.365,15.393,15.774,600761,0
2008-08-28,15.936,16.451,15.784,16.26,263300,0
2008-08-29,16.165,16.537,16.079,16.26,249738,0
2008-09-02,16.489,16.489,15.517,15.698,367471,0
2008-09-03,15.612,16.07,15.479,15.85,279083,0
2008-09-04,15.707,15.831,15.25,15.669,254232,0
2008-09-05,15.717,16.174,15.488,16.079,238339,0
2008-09-08,16.346,16.346,15.012,15.898,314296,0
2008-09-09,15.879,17.051,15.65,16.622,493508,0
2008-09-10,16.918,18.414,16.241,17.928,355920,0
2008-09-11,17.566,17.671,16.784,17.652,288958,0
2008-09-12,17.261,18.043,17.08,17.175,189072,0
2008-09-15,16.88,17.223,16.07,16.203,281130,0
2008-09-16,16.031,16.556,15.698,16.46,270381,0
2008-09-17,16.203,16.451,14.707,14.707,298888,0
2008-09-18,15.164,15.793,14.125,15.707,463987,0
2008-09-19,16.985,18.519,14.954,15.688,435173,0
2008-09-22,15.765,16.727,15.25,16.174,205507,0
2008-09-23,16.127,16.232,15.298,15.431,193070,0
2008-09-24,15.488,15.726,15.002,15.021,197560,0
2008-09-25,15.116,15.421,14.973,15.012,187960,0
2008-09-26,14.735,15.174,14.535,15.088,250131,0
2008-09-29,14.821,14.964,13.658,14.373,160752,0
2008-09-30,14.64,14.659,13.849,14.211,136669,0
2008-10-01,14.097,14.954,13.534,13.792,203123,0
2008-10-02,13.725,13.811,12.772,12.962,148941,0
2008-10-03,13.134,13.201,12.057,12.095,204788,0
2008-10-06,11.99,12.152,10.313,10.589,451124,0
2008-10-07,10.799,10.894,9.75,9.827,339543,0
2008-10-08,9.646,9.96,8.9593,9.569,453495,0
2008-10-09,9.655,10.141,8.6734,8.9498,226166,0
2008-10-10,8.6734,10.484,8.6448,10.446,447165,0
2008-10-13,10.904,11.018,9.684,10.999,262226,0
2008-10-14,11.371,11.371,9.674,9.855,104102,0
2008-10-15,9.684,9.684,8.6543,8.6734,240763,0
2008-10-16,8.721,9.312,8.0062,8.8163,380238,0
2008-10-17,8.4542,8.8545,8.397,8.6257,197640,0
2008-10-20,8.6829,8.6829,7.9109,8.4256,200778,0
2008-10-21,8.3112,9.007,8.3112,8.5304,395519,0
2008-10-22,8.3017,9.2738,8.0538,8.1492,171968,0
2008-10-23,8.1778,8.4446,7.8442,8.3684,244006,0
2008-10-24,7.8728,8.2445,7.5106,7.5106,125726,0
2008-10-27,7.3867,8.3303,7.3867,7.5392,218098,0
2008-10-28,7.6821,8.4923,7.4057,8.4542,225340,0
2008-10-29,8.5018,9.1404,8.3493,8.702,141681,0
2008-10-30,8.9879,9.1595,8.5685,8.9117,137300,0
2008-10-31,8.8831,9.951,8.5304,9.331,145615,0
2008-11-03,9.3215,9.779,8.9498,9.1309,115403,0
2008-11-04,9.3882,9.4931,7.7393,7.9776,236089,0
2008-11-05,7.8537,8.5685,6.9578,7.1389,192802,0
2008-11-06,7.1389,7.1389,6.4717,6.6718,210046,0
2008-11-07,6.7481,6.9006,6.586,6.8053,70580,0
2008-11-10,6.9959,6.9959,5.9856,6.2525,113834,0
2008-11-11,6.1857,6.1857,5.7854,5.7854,88374,0
2008-11-12,5.7854,5.7854,4.9943,5.0229,130436,0
2008-11-13,4.6417,4.737,3.3454,3.4789,616304,0
2008-11-14,3.3836,5.7378,3.2406,4.6036,837838,0
2008-11-17,4.6036,5.0611,4.1175,4.5368,456850,0
2008-11-18,4.5368,4.8037,4.0793,4.2318,349761,0
2008-11-19,4.2795,4.4701,3.3359,3.4122,279956,0
2008-11-20,3.5647,5.3089,3.2787,3.8792,469065,0
2008-11-21,3.8792,4.4415,3.7553,4.0603,377131,0
2008-11-24,4.0508,4.6131,4.0126,4.5845,181452,0
2008-11-25,4.6226,5.0992,4.4606,4.5178,207345,0
2008-11-26,4.4892,5.5281,4.4892,5.3184,195642,0
2008-11-28,4.9372,5.5853,4.9372,5.1659,125445,0
2008-12-01,5.1564,5.4614,5.0515,5.1182,366661,0
2008-12-02,5.204,5.5567,5.1182,5.2898,191351,0
2008-12-03,5.1659,5.5186,5.1564,5.5186,143782,0
2008-12-04,5.5186,6.1095,5.4518,5.9475,150894,0
2008-12-05,5.8712,6.6718,5.5376,6.5003,236642,0
2008-12-08,6.6718,7.5106,6.3668,7.2532,261443,0
2008-12-09,7.6154,7.6154,5.7378,5.9284,340923,0
2008-12-10,6.0237,6.6528,5.9951,6.5765,285675,0
2008-12-11,6.4717,6.7385,6.1,6.262,254433,0
2008-12-12,6.0046,6.7576,6.0046,6.5193,251594,0
2008-12-15,6.5289,6.7481,6.2525,6.5289,195740,0
2008-12-16,6.6814,6.7957,5.7187,5.9379,191552,0
2008-12-17,5.9475,5.9475,5.3279,5.3279,184192,0
2008-12-18,5.347,5.5471,5.204,5.204,223071,0
2008-12-19,5.3756,6.1571,5.2517,6.1571,475643,0
2008-12-22,6.2143,6.2811,5.3851,5.6234,210483,0
2008-12-23,5.6996,5.7187,5.0706,5.2231,194828,0
2008-12-24,5.1945,5.3851,4.9562,5.1373,52985,0
2008-12-26,5.1659,5.7092,5.1659,5.5662,67045,0
2008-12-29,5.5281,5.6043,4.9848,4.9943,78247,0
2008-12-30,5.042,5.4423,4.9753,5.4423,122257,0
2008-12-31,5.4328,6.1571,5.4328,6.0428,134535,0
2009-01-02,6.0523,6.4812,5.8617,6.119,110097,0
2009-01-05,6.1,6.3192,5.7378,6.2048,85893,0
2009-01-06,6.262,6.3764,5.957,6.1857,79975,0
2009-01-07,5.5376,5.5567,4.88,5.1659,537186,0
2009-01-08,5.0897,5.4232,4.9657,5.4042,85006,0
2009-01-09,5.3851,5.4232,4.9276,4.9276,126127,0
2009-01-12,4.9753,5.042,4.289,4.2986,163286,0
2009-01-13,4.3558,4.8418,4.3558,4.575,204462,0
2009-01-14,4.4511,4.5178,3.822,3.8887,211103,0
2009-01-15,3.9364,4.4225,3.8125,4.4034,179543,0
2009-01-16,4.4987,4.5273,3.984,4.1937,208110,0
2009-01-20,4.1365,4.2318,3.9078,3.9078,116453,0
2009-01-21,3.9364,4.0603,3.7172,3.8411,197224,0
2009-01-22,3.7934,4.1556,3.7934,3.9745,101281,0
2009-01-23,3.8411,4.27,3.8125,4.2223,122568,0
2009-01-26,4.2128,4.4415,4.0889,4.3367,159449,0
2009-01-27,4.3367,4.4701,3.822,4.3748,111139,0
2009-01-28,4.4225,4.4987,4.1842,4.3081,67785,0
2009-01-29,4.2509,4.3748,3.8697,3.8887,162244,0
2009-01-30,3.9078,3.9745,3.6504,3.66,118801,0
2009-02-02,3.6123,3.7648,3.5265,3.6695,103716,0
2009-02-03,3.7458,3.8887,3.66,3.7648,177587,0
2009-02-04,3.7553,3.8125,3.6695,3.6981,375251,0
2009-02-05,3.6886,3.8125,3.6123,3.7458,193053,0
2009-02-06,3.8029,3.8887,3.5647,3.7267,224564,0
2009-02-09,3.7648,3.8506,3.6695,3.6886,306072,0
2009-02-10,3.7076,3.8601,3.6886,3.7839,145287,0
2009-02-11,3.7839,4.1651,3.7839,3.984,136362,0
2009-02-12,3.9173,4.3462,3.9173,4.2986,82441,0
2009-02-13,4.2795,4.7751,3.8792,4.1842,273136,0
2009-02-17,4.1461,4.7084,4.0889,4.575,152807,0
2009-02-18,4.6226,4.9848,4.4797,4.9276,207587,0
2009-02-19,4.9562,5.1468,4.8609,4.8895,98451,0
2009-02-20,4.8132,4.9181,4.3748,4.737,145858,0
2009-02-23,4.7847,4.8895,4.4415,4.5654,74286,0
2009-02-24,4.6036,4.9467,4.5083,4.9372,106557,0
2009-02-25,4.9181,5.3661,4.7561,4.9562,179471,0
2009-02-26,4.9562,5.3565,4.7179,4.7751,103109,0
2009-02-27,4.7275,4.9372,4.4987,4.5273,65784,0
2009-03-02,4.4415,4.8323,3.965,3.965,121365,0
2009-03-03,4.0793,4.3367,3.8411,3.8411,107611,0
2009-03-04,3.8697,4.3367,3.8697,4.3081,122444,0
2009-03-05,4.1747,4.3367,3.679,3.7172,141587,0
2009-03-06,3.7458,3.8983,3.6695,3.7553,133096,0
2009-03-09,3.7458,3.8411,3.5742,3.5742,62040,0
2009-03-10,3.6409,4.1175,3.6409,3.7934,103161,0
2009-03-11,3.8029,3.9936,3.6409,3.7172,101183,0
2009-03-12,3.6886,4.1461,3.5361,4.1461,126217,0
2009-03-13,4.1461,4.2795,3.9078,3.984,83590,0
2009-03-16,4.0317,4.3939,4.0317,4.2223,86623,0
2009-03-17,4.1937,4.3176,4.0126,4.3176,55419,0
2009-03-18,4.2795,4.6322,3.984,4.4129,151917,0
2009-03-19,4.3272,4.3272,3.4789,3.7648,313547,0
2009-03-20,3.7839,3.8411,3.5265,3.6219,212679,0
2009-03-23,3.7267,3.8506,3.5742,3.7648,167934,0
2009-03-24,3.7076,3.8029,3.5742,3.6028,60013,0
2009-03-25,3.6123,3.7839,3.355,3.4694,83526,0
2009-03-26,3.4979,3.7648,3.3645,3.7362,92162,0
2009-03-27,3.6695,3.6695,3.4217,3.4312,86772,0
2009-03-30,3.355,3.4312,3.1548,3.3169,173766,0
2009-03-31,3.3264,3.4789,3.2501,3.2978,84652,0
2009-04-01,3.2597,3.4503,3.2501,3.4408,55697,0
2009-04-02,3.5933,3.9078,3.5075,3.7362,255696,0
2009-04-03,3.7362,3.984,3.6219,3.8601,114708,0
2009-04-06,3.7458,3.8506,3.5647,3.7172,90572,0
2009-04-07,3.66,3.6886,3.5456,3.5742,63180,0
2009-04-08,3.6028,3.8125,3.5361,3.7934,89885,0
2009-04-09,3.8792,4.2509,3.7267,4.2128,201398,0
2009-04-13,4.1556,4.4129,4.0317,4.3367,113969,0
2009-04-14,4.27,4.3748,4.0984,4.289,106927,0
2009-04-15,4.3367,4.4892,4.0984,4.4606,131017,0
2009-04-16,4.4797,4.7656,4.432,4.6798,92710,0
2009-04-17,4.7084,4.8037,4.432,4.7465,122901,0
2009-04-20,4.6322,4.6322,4.2986,4.3653,74746,0
2009-04-21,4.3653,4.7656,4.3653,4.6608,69329,0
2009-04-22,4.5845,5.9379,4.4129,5.9379,437044,0
2009-04-23,5.9093,5.9093,5.4614,5.5757,227889,0
2009-04-24,5.5948,6.3478,5.5948,6.1571,219760,0
2009-04-27,6.0523,7.0531,5.957,6.8053,255529,0
2009-04-28,6.6623,7.0626,6.4812,6.9196,176728,0
2009-04-29,6.8815,7.0912,6.586,6.7385,320180,0
2009-04-30,6.8053,7.0435,6.5384,6.9864,221595,0
2009-05-01,6.9482,7.4343,6.8434,7.0245,108757,0
2009-05-04,7.0435,7.3104,6.8339,7.0721,171541,0
2009-05-05,7.0531,7.1293,6.3096,6.6051,312658,0
2009-05-06,6.6814,6.7671,6.2811,6.5575,107082,0
2009-05-07,6.6242,6.872,5.7759,5.8807,225868,0
2009-05-08,6.0618,6.586,5.9761,6.5384,95694,0
2009-05-11,6.4431,6.6623,6.0428,6.1381,199668,0
2009-05-12,5.9093,6.3001,5.6425,5.7854,133670,0
2009-05-13,5.7282,5.7854,5.3375,5.3375,171844,0
2009-05-14,5.347,5.8426,5.2898,5.5948,64699,0
2009-05-15,5.6425,5.6615,5.3756,5.3851,89894,0
2009-05-18,5.5471,5.8807,5.5471,5.8045,48998,0
2009-05-19,5.7092,5.8045,5.652,5.7187,99812,0
2009-05-20,5.7759,5.9951,5.5757,5.6329,51092,0
2009-05-21,5.5662,5.8045,5.3661,5.6425,108231,0
2009-05-22,5.6615,6.1,5.6234,6.0809,70636,0
2009-05-26,6.0428,6.8815,6.0428,6.4717,245581,0
2009-05-27,6.4431,6.5765,6.2715,6.4907,125270,0
2009-05-28,7.7393,8.1301,7.4343,7.7774,479549,0
2009-05-29,7.8251,8.2445,7.7679,7.787,347999,0
2009-06-01,8.1396,8.5113,7.8728,8.4732,361857,0
2009-06-02,8.4637,8.5399,8.111,8.3684,356585,0
2009-06-03,8.1396,8.3684,7.8823,7.949,169314,0
2009-06-04,8.0157,8.2254,7.5296,8.1968,159503,0
2009-06-05,8.2445,8.5971,7.9299,8.5971,121502,0
2009-06-08,8.6067,8.7877,8.3207,8.5113,100716,0
2009-06-09,8.5304,9.1309,8.3874,9.1309,106487,0
2009-06-10,9.3596,9.4835,8.9212,9.2167,131785,0
2009-06-11,9.2643,9.789,9.1023,9.2643,82447,0
2009-06-12,9.312,9.331,8.8926,9.169,66026,0
2009-06-15,8.9784,9.0832,8.5781,8.702,93769,0
2009-06-16,8.6734,8.9593,8.1492,8.1492,152039,0
2009-06-17,8.0443,8.0443,7.339,7.501,286509,0
2009-06-18,7.482,7.4915,7.1579,7.2723,197827,0
2009-06-19,7.4057,7.482,7.2246,7.4343,174402,0
2009-06-22,7.2818,7.4915,7.1293,7.2532,193097,0
2009-06-23,7.3199,7.5201,6.9959,7.015,202949,0
2009-06-24,7.1484,7.2723,6.9196,7.015,128934,0
2009-06-25,6.9482,7.6726,6.7671,7.2532,346142,0
2009-06-26,7.196,7.5296,7.0531,7.0531,709878,0
2009-06-29,7.0531,7.3199,6.6242,6.9482,196003,0
2009-06-30,6.9768,7.1389,6.8148,6.9387,123331,0
2009-07-01,7.1007,7.196,6.8243,7.1007,186991,0
2009-07-02,6.9768,6.9864,6.6432,6.6528,155271,0
2009-07-06,6.6051,6.7576,6.3382,6.6528,169406,0
2009-07-07,6.6909,6.8434,6.2239,6.2906,134387,0
2009-07-08,6.3859,6.4717,6.2048,6.3668,126471,0
2009-07-09,6.4907,6.729,6.3382,6.3668,151185,0
2009-07-10,6.3478,6.4812,6.2048,6.3764,99305,0
2009-07-13,6.3764,6.7004,6.2429,6.4717,110469,0
2009-07-14,6.5098,6.6909,6.3287,6.6718,128733,0
2009-07-15,6.7671,7.3009,6.6718,7.1198,150015,0
2009-07-16,7.0626,7.3581,7.0054,7.1674,106995,0
2009-07-17,7.1865,7.3104,6.8243,7.1484,121712,0
2009-07-20,7.2628,7.3199,6.8815,7.2914,228036,0
2009-07-21,7.3485,7.8632,6.872,7.6249,167449,0
2009-07-22,7.5678,7.7584,7.4724,7.5487,91251,0
2009-07-23,7.5106,7.9109,7.3581,7.8251,116711,0
2009-07-24,7.8346,8.5399,7.7679,8.5399,140833,0
2009-07-27,8.5304,8.7592,8.2635,8.7496,122462,0
2009-07-28,8.7306,9.817,8.6448,8.7687,233558,0
2009-07-29,7.8251,8.0157,7.3009,7.5773,353894,0
2009-07-30,7.6249,8.1015,7.2437,7.339,174718,0
2009-07-31,7.339,7.5392,7.3009,7.3485,110973,0
2009-08-03,7.4629,7.8156,7.2151,7.6821,75399,0
2009-08-04,7.6059,8.0062,7.4629,7.8251,94105,0
2009-08-05,7.806,8.0824,7.6059,7.787,51421,0
2009-08-06,7.7965,7.8918,7.6059,7.806,50675,0
2009-08-07,7.949,8.4732,7.9299,8.2921,104812,0
2009-08-10,8.2635,8.5113,8.2063,8.4351,65795,0
2009-08-11,8.3684,8.6448,8.1492,8.559,110911,0
2009-08-12,8.4828,8.8163,8.4732,8.5495,58350,0
2009-08-13,8.5876,8.5876,8.2826,8.5495,45199,0
2009-08-14,8.559,8.6638,8.2445,8.4351,108555,0
2009-08-17,7.9681,8.0538,7.7584,7.9299,50760,0
2009-08-18,7.949,8.7973,7.7965,8.5018,221138,0
2009-08-19,8.5971,10.227,8.5304,9.96,497713,0
2009-08-20,9.912,10.599,9.541,10.408,166289,0
2009-08-21,10.532,11.771,10.217,11.676,282747,0
2009-08-24,11.542,12.762,10.885,10.98,333807,0
2009-08-25,11.161,12.41,10.999,12.143,398657,0
2009-08-26,12.009,12.553,11.933,12.381,183579,0
2009-08-27,12.457,12.6,12.009,12.476,111207,0
2009-08-28,12.61,12.8,12.162,12.333,123694,0
2009-08-31,12.295,12.295,11.723,11.904,167523,0
2009-09-01,11.781,11.943,10.732,11.237,216464,0
2009-09-02,11.237,11.933,10.999,11.914,204162,0
2009-09-03,12.086,12.362,11.58,12.286,123138,0
2009-09-04,12.286,12.391,11.971,12.324,49438,0
2009-09-08,12.391,12.391,11.723,11.952,160177,0
2009-09-09,11.914,12.276,11.742,12.219,80523,0
2009-09-10,12.171,12.534,11.885,12.381,127078,0
2009-09-11,12.505,12.772,12.229,12.715,174707,0
2009-09-14,12.667,13.973,12.572,13.677,271254,0
2009-09-15,13.725,15.078,13.534,14.659,188027,0
2009-09-16,14.659,15.469,14.297,15.25,223215,0
2009-09-17,15.307,16.203,14.907,14.973,210999,0
2009-09-18,15.05,15.383,14.85,15.231,224523,0
2009-09-21,15.05,15.974,14.84,15.707,110731,0
2009-09-22,15.793,16.051,15.288,15.793,182511,0
2009-09-23,15.86,15.984,15.336,15.402,100037,0
2009-09-24,15.383,15.421,14.792,15.336,119086,0
2009-09-25,15.412,15.66,14.411,14.745,128254,0
2009-09-28,14.954,15.908,14.773,15.631,145370,0
2009-09-29,15.812,16.613,15.803,16.155,177443,0
2009-09-30,16.108,16.165,15.136,15.288,157842,0
2009-10-01,15.231,15.24,14.259,14.383,175626,0
2009-10-02,14.182,14.497,13.439,14.02,109784,0
2009-10-05,14.03,14.973,13.649,14.869,141262,0
2009-10-06,14.888,15.774,14.869,15.669,302331,0
2009-10-07,15.564,17.099,15.564,16.622,239479,0
2009-10-08,16.927,17.242,16.527,16.537,124001,0
2009-10-09,16.203,16.842,16.108,16.718,151125,0
2009-10-12,17.013,17.318,16.765,16.908,122481,0
2009-10-13,16.927,17.108,16.546,16.956,213037,0
2009-10-14,17.242,18.338,16.975,18.252,164848,0
2009-10-15,18.071,18.395,17.89,18.195,142423,0
2009-10-16,17.976,18.157,16.365,16.965,260346,0
2009-10-19,16.899,18.014,16.899,17.766,237442,0
2009-10-20,17.766,17.88,16.394,16.622,230828,0
2009-10-21,16.632,17.537,16.146,16.27,168220,0
2009-10-22,16.298,16.918,15.793,16.508,109907,0
2009-10-23,16.537,17.299,15.298,15.421,219419,0
2009-10-26,15.421,15.955,14.792,14.888,178749,0
2009-10-27,14.831,15.24,14.23,14.24,193358,0
2009-10-28,14.24,14.602,13.458,13.544,109858,0
2009-10-29,13.63,14.049,13.42,13.782,97144,0
2009-10-30,13.639,13.773,12.905,13.029,133960,0
2009-11-02,13.124,13.401,12.6,13.105,95986,0
2009-11-03,12.972,13.649,12.972,13.448,108935,0
2009-11-04,13.687,13.887,13.039,13.124,87639,0
2009-11-05,13.363,14.211,13.363,14.135,102411,0
2009-11-06,13.925,13.925,12.762,12.972,256882,0
2009-11-09,13.163,13.868,13.163,13.572,58556,0
2009-11-10,13.458,13.725,12.324,12.848,310918,0
2009-11-11,13.02,13.124,12.848,13.058,74518,0
2009-11-12,12.991,14.135,12.724,12.81,102740,0
2009-11-13,12.839,13.315,12.819,12.953,78564,0
2009-11-16,13.229,14.097,13.115,14.02,129473,0
2009-11-17,14.001,14.192,13.325,14.182,179057,0
2009-11-18,15.107,15.669,14.03,14.287,314555,0
2009-11-19,14.087,14.287,13.153,13.344,122425,0
2009-11-20,13.229,13.687,13.134,13.41,87531,0
2009-11-23,13.677,14.058,13.353,13.563,86422,0
2009-11-24,13.725,13.896,13.143,13.544,151150,0
2009-11-25,13.572,13.668,13.372,13.439,54568,0
2009-11-27,13.077,13.401,12.6,13.267,77497,0
2009-11-30,13.229,13.448,13.105,13.325,169348,0
2009-12-01,13.458,13.792,13.353,13.468,67593,0
2009-12-02,13.534,13.896,13.534,13.896,61120,0
2009-12-03,13.935,14.154,13.525,13.611,194980,0
2009-12-04,14.001,14.735,13.439,13.582,184698,0
2009-12-07,13.544,13.639,13.077,13.344,96237,0
2009-12-08,13.296,13.42,12.724,12.905,184493,0
2009-12-09,12.877,13.001,12.41,12.848,70817,0
2009-12-10,12.867,13.039,12.619,12.715,166976,0
2009-12-11,12.819,12.877,12.19,12.772,208861,0
2009-12-14,12.858,13.296,12.781,13.286,89698,0
2009-12-15,13.296,13.553,13.048,13.105,124132,0
2009-12-16,13.21,13.306,12.753,13.124,86676,0
2009-12-17,13.001,13.267,12.848,13.191,86199,0
2009-12-18,13.258,13.401,12.943,13.134,171073,0
2009-12-21,13.191,13.391,13.039,13.325,69767,0
2009-12-22,13.315,13.696,13.153,13.582,111863,0
2009-12-23,13.677,14.421,13.649,14.173,126225,0
2009-12-24,14.287,14.411,14.192,14.363,10774,0
2009-12-28,14.363,14.459,14.097,14.211,46806,0
2009-12-29,14.287,14.335,14.03,14.211,42172,0
2009-12-30,14.087,14.506,13.916,14.468,83185,0
2009-12-31,14.487,14.573,14.335,14.354,76613,0
2010-01-04,14.649,14.954,14.383,14.869,84029,0
2010-01-05,14.859,15.803,14.497,15.612,95615,0
2010-01-06,15.612,15.917,15.421,15.688,105532,0
2010-01-07,15.622,16.289,15.622,16.127,78108,0
2010-01-08,16.003,16.127,15.841,15.946,36571,0
2010-01-11,16.003,16.003,15.726,15.879,47445,0
2010-01-12,15.746,15.965,15.25,15.336,62600,0
2010-01-13,15.402,15.707,15.269,15.66,27927,0
2010-01-14,15.545,15.784,15.136,15.526,53955,0
2010-01-15,15.564,15.631,14.688,15.24,93344,0
2010-01-19,15.24,15.421,14.726,14.783,80273,0
2010-01-20,14.688,14.983,14.316,14.44,45168,0
2010-01-21,14.497,14.554,13.534,13.563,101218,0
2010-01-22,14.306,14.478,13.963,14.03,122644,0
2010-01-25,14.163,14.23,13.611,14.201,73498,0
2010-01-26,14.163,14.897,13.582,14.516,80930,0
2010-01-27,14.373,16.155,14.373,16.031,177482,0
2010-01-28,16.07,16.07,15.164,15.66,152518,0
2010-01-29,15.688,16.098,15.278,15.278,95361,0
2010-02-01,15.336,15.793,15.288,15.564,37841,0
2010-02-02,15.622,16.06,15.383,15.965,49896,0
2010-02-03,15.936,16.213,15.641,15.765,72839,0
2010-02-04,15.66,15.86,14.506,14.821,96576,0
2010-02-05,14.783,15.155,14.058,14.583,74183,0
2010-02-08,14.611,14.611,14.058,14.221,69220,0
2010-02-09,14.487,14.535,13.639,14.43,132354,0
2010-02-10,14.306,14.449,14.106,14.44,38758,0
2010-02-11,14.335,14.954,14.297,14.916,46194,0
2010-02-12,14.668,15.145,14.459,15.136,73498,0
2010-02-16,15.231,15.717,15.221,15.631,45695,0
2010-02-17,15.965,19.243,15.965,18.977,616506,0
2010-02-18,18.986,19.034,18.3,18.462,199048,0
2010-02-19,18.452,19.053,18.214,19.034,153759,0
2010-02-22,19.015,19.291,18.452,18.605,174446,0
2010-02-23,18.605,18.729,17.938,18.614,247218,0
2010-02-24,18.681,18.996,18.414,18.586,74545,0
2010-02-25,18.395,19.043,18.395,18.986,96990,0
2010-02-26,19.053,19.12,18.5,18.653,84167,0
2010-03-01,18.71,19.034,18.51,18.996,91109,0
2010-03-02,19.062,19.062,18.776,18.929,47589,0
2010-03-03,19.024,19.062,18.481,18.919,66022,0
2010-03-04,19.053,19.11,18.862,19.034,136732,0
2010-03-05,19.1,19.93,18.3,19.901,134941,0
2010-03-08,20.006,20.483,19.949,20.378,117855,0
2010-03-09,20.34,21.245,20.34,20.692,139015,0
2010-03-10,20.349,21.073,20.349,20.797,89099,0
2010-03-11,20.73,20.749,20.425,20.425,97794,0
2010-03-12,20.635,20.997,20.025,20.797,158145,0
2010-03-15,20.635,21.054,19.558,20.93,159852,0
2010-03-16,20.969,22.007,20.664,21.264,125117,0
2010-03-17,21.417,22.093,21.293,21.969,106452,0
2010-03-18,21.779,22.122,21.55,21.893,225256,0
2010-03-19,22.112,22.341,19.92,19.92,490219,0
2010-03-22,19.853,21.769,19.053,21.569,249570,0
2010-03-23,21.531,22.303,21.102,22.036,178135,0
2010-03-24,21.731,22.179,21.426,21.76,159948,0
2010-03-25,22.065,22.389,21.731,21.788,160159,0
2010-03-26,21.941,22.475,21.941,22.274,119226,0
2010-03-29,22.455,22.818,22.36,22.713,113677,0
2010-03-30,22.656,22.999,22.036,22.265,96591,0
2010-03-31,22.103,22.608,21.588,21.636,154519,0
2010-04-01,21.788,22.446,21.445,22.332,122281,0
2010-04-05,22.56,23.266,22.351,22.684,112725,0
2010-04-06,22.675,23.647,22.322,23.485,141324,0
2010-04-07,23.399,23.799,22.799,23.123,171539,0
2010-04-08,23.151,23.437,22.922,23.189,153944,0
2010-04-09,23.256,23.513,23.065,23.294,156004,0
2010-04-12,23.428,23.428,22.789,23.409,118860,0
2010-04-13,23.294,23.79,23.113,23.542,177088,0
2010-04-14,23.79,23.952,23.294,23.828,235142,0
2010-04-15,23.828,23.828,23.256,23.666,284370,0
2010-04-16,23.628,23.971,23.218,23.485,110258,0
2010-04-19,23.266,23.942,22.827,23.761,98044,0
2010-04-20,24.095,24.629,23.923,24.4,114623,0
2010-04-21,24.657,24.981,24.428,24.667,94829,0
2010-04-22,24.4,25.372,24.219,25.315,80161,0
2010-04-23,25.343,25.572,24.962,25.496,70914,0
2010-04-26,24.686,25.029,23.313,24.962,239661,0
2010-04-27,24.895,25.601,24.009,24.076,109152,0
2010-04-28,24.2,24.533,23.609,23.837,131954,0
2010-04-29,24.19,24.648,23.895,24.524,151952,0
2010-04-30,24.476,24.505,22.999,22.999,205315,0
2010-05-03,23.208,24.953,22.694,24.762,181367,0
2010-05-04,24.343,25.219,23.933,24.333,216709,0
2010-05-05,23.952,24.228,23.199,23.304,116520,0
2010-05-06,23.161,23.256,18.719,20.673,224021,0
2010-05-07,20.683,21.054,18.224,18.9,425074,0
2010-05-10,19.996,21.417,19.091,21.397,246988,0
2010-05-11,20.978,21.874,20.654,21.636,78508,0
2010-05-12,21.826,22.856,21.512,22.78,104970,0
2010-05-13,22.589,22.598,21.521,21.76,89514,0
2010-05-14,21.56,21.579,20.54,21.083,70446,0
2010-05-17,21.388,22.551,20.73,22.379,298761,0
2010-05-18,22.846,23.799,21.788,22.103,190815,0
2010-05-19,21.893,22.093,21.321,21.426,154406,0
2010-05-20,20.978,22.875,20.978,21.56,302074,0
2010-05-21,20.969,22.579,20.606,22.055,232832,0
2010-05-24,22.084,23.161,21.855,22.17,108279,0
2010-05-25,21.026,21.903,20.015,21.769,142528,0
2010-05-26,21.922,22.932,20.406,21.798,105038,0
2010-05-27,22.341,23.513,22.255,23.418,231023,0
2010-05-28,23.466,23.923,22.894,22.932,90538,0
2010-06-01,22.656,23.275,22.179,22.246,146987,0
2010-06-02,22.389,22.637,21.788,22.522,139560,0
2010-06-03,22.617,23.123,22.312,22.999,121556,0
2010-06-04,22.598,22.951,21.712,21.826,189508,0
2010-06-07,22.122,22.122,20.635,20.778,205154,0
2010-06-08,20.873,21.016,19.444,19.548,266861,0
2010-06-09,19.92,20.749,19.701,19.93,150604,0
2010-06-10,20.568,21.054,19.73,21.054,130925,0
2010-06-11,20.645,21.922,20.645,21.636,106398,0
2010-06-14,21.922,22.446,21.722,21.826,119600,0
2010-06-15,22.208,23.351,22.046,23.199,155009,0
2010-06-16,22.903,23.018,21.54,22.827,120203,0
2010-06-17,22.951,23.151,21.865,22.598,114975,0
2010-06-18,22.77,23.504,22.494,23.342,174163,0
2010-06-21,23.599,23.618,21.426,21.798,208343,0
2010-06-22,21.931,22.494,20.606,20.683,119638,0
2010-06-23,20.645,20.854,19.892,20.311,146519,0
2010-06-24,20.139,20.454,18.691,18.719,138047,0
2010-06-25,18.815,20.53,18.443,20.53,462533,0
2010-06-28,20.273,20.587,19.796,20.273,184093,0
2010-06-29,19.73,19.739,18.729,18.996,176877,0
2010-06-30,18.967,19.539,18.729,19.253,194756,0
2010-07-01,19.339,19.339,17.861,18.7,130571,0
2010-07-02,18.872,18.977,17.718,17.966,94010,0
2010-07-06,18.681,18.681,15.936,16.06,214366,0
2010-07-07,16.213,18.395,15.793,18.29,216900,0
2010-07-08,18.538,19.291,18.452,19.234,225860,0
2010-07-09,19.263,19.482,18.958,19.453,92180,0
2010-07-12,19.282,19.482,18.853,19.12,112246,0
2010-07-13,19.596,19.911,19.263,19.73,95241,0
2010-07-14,19.606,19.768,19.272,19.52,61597,0
2010-07-15,19.501,19.615,18.872,19.291,63592,0
2010-07-16,19.072,19.282,18.643,18.672,172880,0
2010-07-19,18.7,19.062,18.414,18.49,128450,0
2010-07-20,18.233,19.644,17.976,19.529,99029,0
2010-07-21,19.663,20.13,18.624,18.862,107413,0
2010-07-22,19.243,19.911,19.129,19.844,155136,0
2010-07-23,19.644,20.778,19.529,20.597,84815,0
2010-07-26,20.616,21.407,20.263,21.378,81182,0
2010-07-27,21.417,21.502,20.435,20.645,74129,0
2010-07-28,20.492,20.921,20.435,20.702,65521,0
2010-07-29,20.921,21.722,20.778,21.331,93192,0
2010-07-30,20.826,21.769,20.692,21.34,51243,0
2010-08-02,21.788,22.236,20.959,21.007,148135,0
2010-08-03,20.845,20.854,20.139,20.216,116868,0
2010-08-04,20.454,21.388,20.454,21.293,81628,0
2010-08-05,20.969,20.969,20.063,20.454,70788,0
2010-08-06,20.073,20.425,19.815,20.254,82662,0
2010-08-09,20.54,20.549,20.073,20.282,59518,0
2010-08-10,20.063,20.826,19.644,20.625,133487,0
2010-08-11,20.006,20.006,19.129,19.177,106146,0
2010-08-12,19.129,20.359,18.843,20.32,136811,0
2010-08-13,20.292,21.083,20.035,20.606,149538,0
2010-08-16,20.349,21.121,20.206,20.53,101699,0
2010-08-17,20.978,21.188,20.53,20.625,131271,0
2010-08-18,20.645,21.369,20.635,21.264,168323,0
2010-08-19,21.188,21.617,20.568,20.854,124837,0
2010-08-20,20.654,21.14,20.12,21.064,69646,0
2010-08-23,21.331,21.779,20.397,20.444,159222,0
2010-08-24,20.015,20.254,19.348,19.51,117942,0
2010-08-25,19.996,20.425,18.977,20.32,127759,0
2010-08-26,20.397,20.721,18.185,18.557,263025,0
2010-08-27,18.929,19.053,18.109,18.681,117916,0
2010-08-30,18.624,18.938,17.413,17.461,106666,0
2010-08-31,17.471,18.071,17.394,17.499,176856,0
2010-09-01,18.023,18.843,17.957,18.309,100054,0
2010-09-02,18.433,19.034,18.147,18.929,79616,0
2010-09-03,19.253,19.301,18.776,19.015,29664,0
2010-09-07,18.986,19.167,18.252,18.405,86698,0
2010-09-08,18.519,19.205,18.519,18.862,53118,0
2010-09-09,19.243,19.415,18.834,19.043,113432,0
2010-09-10,19.167,19.491,18.986,19.139,52402,0
2010-09-13,19.358,19.73,19.215,19.453,69494,0
2010-09-14,19.52,19.987,19.291,19.93,91290,0
2010-09-15,19.777,20.387,19.634,20.235,39740,0
2010-09-16,20.073,20.502,20.073,20.301,56164,0
2010-09-17,20.654,20.864,20.301,20.559,100908,0
2010-09-20,20.673,21.483,20.616,21.407,64331,0
2010-09-21,21.302,21.531,20.759,20.797,56699,0
2010-09-22,20.711,20.845,19.472,19.634,73863,0
2010-09-23,19.501,19.853,18.948,19.663,105448,0
2010-09-24,20.073,20.721,19.901,20.683,82909,0
2010-09-27,18.9,20.969,18.9,20.721,63904,0
2010-09-28,20.864,20.969,20.197,20.864,77797,0
2010-09-29,20.702,21.274,20.616,21.264,67220,0
2010-09-30,21.569,21.607,20.492,20.826,80647,0
2010-10-01,21.159,21.331,20.778,21.064,41245,0
2010-10-04,21.026,21.35,20.397,20.625,42851,0
2010-10-05,21.007,22.513,20.816,22.503,107081,0
2010-10-06,22.465,22.598,21.779,22.522,77510,0
2010-10-07,22.656,22.884,22.255,22.589,100861,0
2010-10-08,22.665,23.161,22.284,22.98,54768,0
2010-10-11,23.018,23.208,22.703,23.027,47792,0
2010-10-12,22.856,22.856,22.131,22.513,102903,0
2010-10-13,22.732,23.075,22.198,22.36,48855,0
2010-10-14,22.637,23.189,22.417,23.161,83483,0
2010-10-15,23.342,23.351,22.398,23.132,85734,0
2010-10-18,23.294,23.885,23.237,23.866,61481,0
2010-10-19,23.256,23.914,22.541,22.627,116489,0
2010-10-20,22.894,23.304,22.617,22.932,62834,0
2010-10-21,23.189,23.304,22.017,22.408,44629,0
2010-10-22,22.455,22.656,22.027,22.398,52010,0
2010-10-25,22.713,23.342,22.665,23.056,58286,0
2010-10-26,22.961,24.009,22.77,23.552,88695,0
2010-10-27,23.418,23.637,22.236,22.57,106588,0
2010-10-28,22.703,23.247,21.626,21.645,145779,0
2010-10-29,21.455,21.96,21.207,21.426,108044,0
2010-11-01,21.56,22.093,21.321,21.579,83952,0
2010-11-02,22.007,22.103,21.178,22.017,94561,0
2010-11-03,22.007,22.074,20.702,20.768,130823,0
2010-11-04,21.302,21.845,20.95,21.521,67521,0
2010-11-05,21.645,22.007,21.397,21.731,69638,0
2010-11-08,21.722,22.131,21.397,21.96,34192,0
2010-11-09,22.103,22.227,21.493,21.617,61881,0
2010-11-10,21.741,21.741,21.226,21.445,70108,0
2010-11-11,21.169,21.531,20.854,21.369,57818,0
2010-11-12,21.083,21.378,20.692,20.702,55751,0
2010-11-15,20.911,21.35,20.664,20.749,105047,0
2010-11-16,20.425,20.673,19.634,20.349,209007,0
2010-11-17,21.54,22.741,21.54,22.351,293619,0
2010-11-18,23.466,25.124,22.494,24.285,359828,0
2010-11-19,24.295,25.162,23.837,24.381,188588,0
2010-11-22,24.371,25.077,23.857,24.8,121500,0
2010-11-23,24.514,25.086,24.371,25,133239,0
2010-11-24,25.324,26.077,25.048,25.896,96685,0
2010-11-26,25.782,26.125,25.667,25.982,35045,0
2010-11-29,26.011,26.011,24.972,25.639,63698,0
2010-11-30,25.315,26.144,24.876,25.934,113413,0
2010-12-01,26.23,26.916,26.23,26.602,100540,0
2010-12-02,26.754,26.935,25.982,26.144,72468,0
2010-12-03,26.058,26.42,25.744,26.297,53443,0
2010-12-06,26.297,26.516,25.734,26.373,86680,0
2010-12-07,26.878,27.307,26.516,27.183,123790,0
2010-12-08,27.44,27.612,26.992,27.021,66034,0
2010-12-09,27.145,27.145,25.744,26.401,111821,0
2010-12-10,26.439,26.439,25.61,26.001,109658,0
2010-12-13,26.182,26.182,24.867,24.905,120204,0
2010-12-14,25.01,25.134,24.524,24.667,64608,0
2010-12-15,24.695,25.096,24.295,24.876,103822,0
2010-12-16,25.01,25.01,24.209,24.228,86047,0
2010-12-17,24.266,24.276,23.037,23.809,148240,0
2010-12-20,22.884,25.162,22.884,25.134,130675,0
2010-12-21,25.21,25.839,24.943,25.782,101845,0
2010-12-22,25.734,25.734,25.019,25.258,66328,0
2010-12-23,25.277,25.42,24.953,25.124,55629,0
2010-12-27,25.124,25.734,25.01,25.553,33473,0
2010-12-28,25.553,25.829,25.362,25.677,72965,0
2010-12-29,25.82,26.459,25.582,26.382,73052,0
2010-12-30,26.23,27.04,26.23,26.592,84872,0
2010-12-31,26.268,26.725,26.115,26.182,56398,0
2011-01-03,26.506,27.24,26.344,26.84,83311,0
2011-01-04,27.021,27.021,25.162,25.505,56872,0
2011-01-05,25.477,25.744,24.552,25.219,66343,0
2011-01-06,25.591,25.591,24.295,24.848,55152,0
2011-01-07,26.983,28.822,26.983,27.488,611453,0
2011-01-10,27.478,28.956,27.478,28.603,198946,0
2011-01-11,28.908,29.051,27.65,27.698,92531,0
2011-01-12,27.907,28.241,27.421,27.44,65988,0
2011-01-13,27.545,27.659,26.926,27.107,64544,0
2011-01-14,27.021,28.06,27.011,28.031,93233,0
2011-01-18,28.107,28.708,27.726,28.594,153388,0
2011-01-19,28.517,28.698,27.154,27.183,103375,0
2011-01-20,26.907,27.335,26.382,26.468,48794,0
2011-01-21,26.535,26.687,25.667,26.201,57323,0
2011-01-24,26.335,26.811,25.906,26.764,43164,0
2011-01-25,26.678,26.964,26.363,26.897,58894,0
2011-01-26,27.097,27.707,26.744,27.707,60220,0
2011-01-27,27.764,28.212,27.278,27.707,42449,0
2011-01-28,27.736,28.041,26.992,27.04,84639,0
2011-01-31,27.164,27.221,26.487,26.83,76014,0
2011-02-01,27.04,28.05,26.916,27.812,35016,0
2011-02-02,27.755,27.879,27.154,27.231,36251,0
2011-02-03,27.783,28.041,27.24,27.669,32705,0
2011-02-04,27.583,27.879,27.335,27.421,34563,0
2011-02-07,27.517,28.174,27.459,27.669,26456,0
2011-02-08,27.688,28.022,27.526,28.003,29300,0
2011-02-09,27.888,28.098,27.402,27.621,20425,0
2011-02-10,27.507,27.841,27.345,27.412,32604,0
2011-02-11,27.335,27.707,26.973,27.631,36193,0
2011-02-14,27.602,27.984,27.202,27.907,47346,0
2011-02-15,29.718,31.3,28.851,29.366,283733,0
2011-02-16,29.709,29.718,27.917,28.432,79343,0
2011-02-18,28.632,29.07,28.336,29.051,54031,0
2011-02-22,28.632,28.975,27.545,27.583,103486,0
2011-02-23,27.497,27.659,25.839,26.725,94728,0
2011-02-24,26.783,28.012,26.64,27.926,71647,0
2011-02-25,28.47,29.118,27.955,28.47,46481,0
2011-02-28,28.012,28.231,27.231,27.679,123583,0
2011-03-01,27.631,28.289,27.335,27.459,227537,0
2011-03-02,27.402,27.717,26.792,27.469,85326,0
2011-03-03,26.697,26.926,26.068,26.268,2041928,0
2011-03-04,26.211,26.497,26.211,26.478,466432,0
2011-03-07,26.497,26.611,26.03,26.335,253946,0
2011-03-08,26.201,26.678,26.096,26.344,169312,0
2011-03-09,26.211,26.392,25.639,25.687,463821,0
2011-03-10,25.544,26.173,25.315,25.648,274072,0
2011-03-11,25.572,25.687,25.286,25.458,170927,0
2011-03-14,25.191,25.458,24.638,25.2,193389,0
2011-03-15,24.104,24.943,24.076,24.371,212811,0
2011-03-16,24.276,25.067,24.114,24.752,268334,0
2011-03-17,25.162,25.448,24.791,25.067,428539,0
2011-03-18,23.952,25.401,23.237,24.495,1023621,0
2011-03-21,24.467,24.829,23.971,24.162,263676,0
2011-03-22,23.933,24.686,23.857,24.648,171215,0
2011-03-23,24.686,25.153,24.686,25.029,176739,0
2011-03-24,25.21,25.248,24.676,24.972,167638,0
2011-03-25,24.905,25.849,24.867,25.553,172853,0
2011-03-28,25.61,25.972,24.476,24.59,130651,0
2011-03-29,24.524,25.429,24.285,25.229,229697,0
2011-03-30,25.277,26.087,25.258,25.915,120393,0
2011-03-31,26.02,26.468,25.648,26.23,319608,0
2011-04-01,26.363,27.069,26.277,27.059,190805,0
2011-04-04,27.059,27.135,26.868,27.011,69607,0
2011-04-05,26.926,28.222,26.802,27.717,184630,0
2011-04-06,28.107,28.107,27.412,27.459,100202,0
2011-04-07,27.431,27.917,27.059,27.507,108179,0
2011-04-08,27.65,27.65,26.821,27.374,139453,0
2011-04-11,27.202,27.288,26.859,27.049,99837,0
2011-04-12,26.535,27.412,26.525,26.706,127502,0
2011-04-13,26.992,27.116,25.839,27.069,131619,0
2011-04-14,26.22,26.735,26.211,26.706,165004,0
2011-04-15,26.22,26.706,26.058,26.678,124530,0
2011-04-18,26.258,26.316,25.362,25.972,146726,0
2011-04-19,25.992,26.497,25.744,26.354,182669,0
2011-04-20,26.754,27.478,26.754,27.316,68596,0
2011-04-21,27.612,27.612,26.592,26.973,71600,0
2011-04-25,26.602,26.992,26.554,26.973,104775,0
2011-04-26,26.964,27.736,26.716,27.469,134216,0
2011-04-27,27.869,28.107,27.011,27.812,140221,0
2011-04-28,27.64,27.793,26.449,26.611,164073,0
2011-04-29,26.602,26.973,26.373,26.859,86192,0
2011-05-02,26.659,27.135,26.077,26.287,134234,0
2011-05-03,26.268,26.668,25.906,26.201,86022,0
2011-05-04,26.173,26.582,26.096,26.439,124731,0
2011-05-05,26.344,26.992,26.173,26.392,65788,0
2011-05-06,26.849,26.849,26.287,26.678,122179,0
2011-05-09,26.554,27.64,26.373,27.278,113987,0
2011-05-10,27.583,28.25,27.488,28.241,95893,0
2011-05-11,28.222,28.222,27.335,27.793,45966,0
2011-05-12,27.783,29.413,27.783,28.956,150717,0
2011-05-13,29.308,29.308,28.279,28.317,86224,0
2011-05-16,27.898,28.25,27.469,27.517,83122,0
2011-05-17,27.621,28.346,27.364,28.069,127923,0
2011-05-18,28.165,28.717,27.86,28.432,134694,0
2011-05-19,28.508,29.27,28.365,29.099,121944,0
2011-05-20,28.717,28.86,27.659,28.117,393159,0
2011-05-23,27.85,28.298,25.744,27.183,677240,0
2011-05-24,27.536,28.069,26.344,27.698,334688,0
2011-05-25,27.307,28.384,27.297,28.136,170503,0
2011-05-26,28.022,28.574,27.917,28.107,191821,0
2011-05-27,27.936,28.889,27.936,28.851,180236,0
2011-05-31,29.194,30.023,28.727,29.747,498831,0
2011-06-01,29.671,29.785,27.631,27.764,100657,0
2011-06-02,27.707,28.022,26.935,27.164,110807,0
2011-06-03,26.621,27.116,26.134,26.182,107920,0
2011-06-06,26.316,26.678,25.477,25.534,102719,0
2011-06-07,26.239,26.239,25.734,25.829,116915,0
2011-06-08,25.677,25.744,24.095,24.266,212523,0
2011-06-09,24.419,24.638,23.752,24.295,175298,0
2011-06-10,24.076,24.076,23.132,23.494,213843,0
2011-06-13,23.599,24.181,23.208,23.733,97163,0
2011-06-14,24.209,24.352,23.428,23.542,151722,0
2011-06-15,22.942,23.628,22.417,23.18,230073,0
2011-06-16,23.437,23.637,22.837,23.218,115340,0
2011-06-17,23.456,23.771,22.799,22.97,109773,0
2011-06-20,22.789,23.714,22.789,23.485,83418,0
2011-06-21,23.637,24.066,23.428,23.571,107531,0
2011-06-22,23.399,23.666,22.903,22.97,108031,0
2011-06-23,22.656,22.989,21.807,22.951,358670,0
2011-06-24,22.97,23.237,22.646,22.98,288275,0
2011-06-27,23.113,23.828,22.922,23.409,231498,0
2011-06-28,23.599,23.733,23.437,23.542,128234,0
2011-06-29,23.714,24.009,23.256,23.876,139759,0
2011-06-30,24.057,24.247,23.895,24.066,122734,0
2011-07-01,24.114,24.562,24,24.457,102155,0
2011-07-05,24.648,24.981,24.362,24.829,118434,0
2011-07-06,24.829,24.915,24.6,24.714,92904,0
2011-07-07,24.848,25.486,24.772,25.258,210091,0
2011-07-08,24.819,25.334,24.629,25.2,94741,0
2011-07-11,24.733,25.267,24.162,24.333,103428,0
2011-07-12,24.228,24.638,23.98,24.047,49732,0
2011-07-13,24.19,24.495,23.447,23.552,220242,0
2011-07-14,23.695,23.695,22.341,23.227,221284,0
2011-07-15,23.332,23.828,23.313,23.599,150681,0
2011-07-18,23.618,23.666,23.008,23.285,154880,0
2011-07-19,23.485,24.533,23.485,24.4,274396,0
2011-07-20,24.447,24.638,23.904,24.057,238563,0
2011-07-21,24.009,25,24.009,24.676,238222,0
2011-07-22,24.705,24.8,23.78,23.923,163933,0
2011-07-25,23.513,23.98,23.456,23.742,90867,0
2011-07-26,23.733,24.123,23.342,23.351,84113,0
2011-07-27,23.542,23.647,22.065,22.112,165905,0
2011-07-28,22.589,22.76,22.093,22.627,184661,0
2011-07-29,22.341,22.598,22.112,22.274,143018,0
2011-08-01,22.617,22.713,22.017,22.122,165906,0
2011-08-02,21.912,22.217,20.53,20.587,161172,0
2011-08-03,20.73,21.178,20.33,20.835,222028,0
2011-08-04,20.387,20.587,18.691,18.729,105796,0
2011-08-05,19.348,19.71,18.586,19.253,153257,0
2011-08-08,18.653,19.053,16.946,17.042,235696,0
2011-08-09,18.529,18.529,15.431,17.242,257973,0
2011-08-10,16.641,17.738,16.051,16.127,169231,0
2011-08-11,16.165,17.318,15.85,16.918,299786,0
2011-08-12,17.204,17.623,16.765,17.232,162535,0
2011-08-15,17.528,18.538,17.528,18.538,113137,0
2011-08-16,18.243,18.424,17.433,17.709,319402,0
2011-08-17,17.814,17.909,16.737,16.87,394589,0
2011-08-18,16.07,17.309,15.908,17.185,504853,0
2011-08-19,16.68,17.766,16.203,16.279,280636,0
2011-08-22,16.842,16.842,15.688,15.765,211869,0
2011-08-23,15.85,17.652,15.812,17.528,427333,0
2011-08-24,17.433,18.691,17.433,18.614,243169,0
2011-08-25,18.815,18.872,18.004,18.348,291335,0
2011-08-26,18.09,19.015,17.909,18.395,197453,0
2011-08-29,18.653,19.777,18.462,19.777,113963,0
2011-08-30,20.511,21.969,20.511,21.664,266197,0
2011-08-31,21.865,22.284,21.655,21.903,564211,0
2011-09-01,21.845,22.093,20.978,21.617,354637,0
2011-09-02,20.778,20.959,19.301,19.444,243759,0
2011-09-06,18.29,19.587,18.004,19.215,246980,0
2011-09-07,19.644,20.12,19.386,20.12,116816,0
2011-09-08,19.901,20.73,19.777,19.873,148535,0
2011-09-09,19.768,20.149,19.1,19.396,117807,0
2011-09-12,18.977,19.615,18.452,19.425,76231,0
2011-09-13,19.472,19.73,19.072,19.367,156209,0
2011-09-14,19.653,19.73,19.024,19.263,217011,0
2011-09-15,19.52,19.577,19.196,19.472,230074,0
2011-09-16,19.625,20.006,19.425,19.853,245127,0
2011-09-19,19.491,19.93,19.377,19.634,170215,0
2011-09-20,19.672,19.672,18.929,19.062,201097,0
2011-09-21,19.072,19.253,18.795,18.986,250429,0
2011-09-22,18.424,18.691,17.337,18.014,271677,0
2011-09-23,18.062,18.481,17.757,17.938,225005,0
2011-09-26,18.138,18.719,17.852,18.672,83950,0
2011-09-27,19.186,19.329,18.49,18.738,119413,0
2011-09-28,18.719,18.719,17.795,17.804,107507,0
2011-09-29,18.233,18.481,17.547,18.433,128611,0
2011-09-30,18.119,18.462,17.766,17.919,178200,0
2011-10-03,17.823,18.357,16.498,16.518,149530,0
2011-10-04,16.47,18.49,16.193,18.424,176789,0
2011-10-05,18.176,19.339,18.176,19.129,115104,0
2011-10-06,19.396,19.787,18.862,19.739,88247,0
2011-10-07,19.863,20.826,19.12,19.882,220946,0
2011-10-10,20.587,20.797,19.901,20.416,108809,0
2011-10-11,20.158,20.683,20.092,20.311,105867,0
2011-10-12,20.606,21.54,20.34,21.331,168261,0
2011-10-13,21.207,21.626,20.559,20.768,74098,0
2011-10-14,21.073,21.436,20.873,21.197,142524,0
2011-10-17,20.921,21.169,19.93,20.397,101604,0
2011-10-18,20.587,20.978,19.634,20.54,151525,0
2011-10-19,20.911,20.988,20.368,20.597,98913,0
2011-10-20,20.645,20.645,19.93,20.492,85498,0
2011-10-21,20.883,21.255,20.568,21.064,101922,0
2011-10-24,21.197,21.893,21.083,21.579,120307,0
2011-10-25,21.035,22.093,20.997,21.798,184193,0
2011-10-26,21.969,22.217,21.464,22.017,137851,0
2011-10-27,22.942,24.219,22.494,24.19,154273,0
2011-10-28,24.085,24.142,23.361,24.038,150097,0
2011-10-31,23.685,24.247,23.227,23.923,213654,0
2011-11-01,22.217,23.447,22.217,22.684,294900,0
2011-11-02,23.199,23.675,22.551,23.075,134396,0
2011-11-03,23.456,23.742,22.389,23.485,72870,0
2011-11-04,23.142,23.304,22.77,23.285,84704,0
2011-11-07,23.351,23.542,22.818,23.437,118846,0
2011-11-08,23.656,23.942,23.199,23.847,83277,0
2011-11-09,22.913,23.189,21.455,21.693,516784,0
2011-11-10,21.884,22.17,20.425,20.902,342837,0
2011-11-11,21.255,21.988,21.159,21.683,106966,0
2011-11-14,21.502,21.893,20.902,21.092,170250,0
2011-11-15,21.159,21.436,20.921,21.178,143884,0
2011-11-16,20.854,21.216,20.397,20.435,144278,0
2011-11-17,14.783,14.954,12.915,13.058,2682335,0
2011-11-18,13.267,13.296,11.895,11.952,1337945,0
2011-11-21,11.904,12.429,11.647,12.076,926796,0
2011-11-22,12.286,12.324,11.695,11.847,762121,0
2011-11-23,11.723,12.41,11.723,12.248,457566,0
2011-11-25,12.162,12.81,12.143,12.534,501704,0
2011-11-28,12.953,13.058,12.781,13.01,683699,0
2011-11-29,13.163,13.372,12.934,13.325,610877,0
2011-11-30,13.82,13.839,13.41,13.63,479150,0
2011-12-01,13.363,14.211,13.363,13.944,624072,0
2011-12-02,14.144,14.649,13.982,14.373,473149,0
2011-12-05,14.506,15.059,14.392,14.554,334737,0
2011-12-06,14.297,14.554,13.992,14.03,328217,0
2011-12-07,14.201,14.201,13.372,13.916,537461,0
2011-12-08,13.639,13.782,13.058,13.315,497588,0
2011-12-09,13.239,13.677,13.153,13.525,399111,0
2011-12-12,13.363,13.487,12.915,13.468,285782,0
2011-12-13,13.534,13.63,12.715,12.877,205460,0
2011-12-14,12.743,12.886,12.343,12.781,398027,0
2011-12-15,13.02,13.124,12.534,12.715,261713,0
2011-12-16,12.924,13.001,12.676,12.81,490565,0
2011-12-19,12.81,12.896,12.276,12.41,458213,0
2011-12-20,12.858,13.21,12.591,12.667,472624,0
2011-12-21,12.734,13.258,12.457,13.191,263089,0
2011-12-22,13.201,13.496,13.201,13.315,153258,0
2011-12-23,13.258,13.601,13.248,13.582,103713,0
2011-12-27,13.458,13.487,13.258,13.325,98017,0
2011-12-28,13.315,13.448,13.191,13.296,144959,0
2011-12-29,13.344,13.458,13.296,13.363,116407,0
2011-12-30,13.344,13.811,13.286,13.553,190920,0
2012-01-03,13.668,14.02,13.553,13.706,241802,0
2012-01-04,13.525,13.734,13.525,13.601,220139,0
2012-01-05,13.372,13.658,13.105,13.296,198867,0
2012-01-06,13.315,13.611,13.172,13.553,205706,0
2012-01-09,13.668,13.954,13.477,13.916,278091,0
2012-01-10,13.944,14.497,13.944,14.459,276614,0
2012-01-11,14.287,14.287,13.563,13.801,256776,0
2012-01-12,13.954,14.116,13.611,13.906,109509,0
2012-01-13,13.763,13.916,13.477,13.649,195362,0
2012-01-17,13.658,13.963,13.401,13.687,205200,0
2012-01-18,13.696,14.144,13.687,14.144,63171,0
2012-01-19,14.116,14.268,13.868,13.973,116935,0
2012-01-20,13.916,14.058,13.868,13.954,120646,0
2012-01-23,13.954,14.506,13.916,14.43,381072,0
2012-01-24,14.468,15.202,14.316,15.107,160997,0
2012-01-25,15.059,15.421,14.916,15.345,99078,0
2012-01-26,15.393,15.412,14.688,14.773,171666,0
2012-01-27,14.716,14.735,14.487,14.716,114910,0
2012-01-30,14.621,15.145,14.583,14.973,87501,0
2012-01-31,15.107,15.183,14.764,14.811,227021,0
2012-02-01,14.926,15.336,14.831,15.078,145409,0
2012-02-02,15.183,15.269,14.869,15.021,103619,0
2012-02-03,15.183,16.041,15.155,15.974,144251,0
2012-02-06,15.793,16.127,15.707,16.06,146105,0
2012-02-07,15.822,16.422,15.822,16.251,200585,0
2012-02-08,16.336,16.661,16.136,16.213,109073,0
2012-02-09,16.089,16.965,16.07,16.87,235859,0
2012-02-10,16.784,16.87,16.27,16.308,222176,0
2012-02-13,16.489,16.546,15.965,15.974,211145,0
2012-02-14,15.479,15.65,14.602,15.421,644311,0
2012-02-15,15.622,15.946,15.183,15.869,517544,0
2012-02-16,15.965,16.842,15.955,16.823,216571,0
2012-02-17,16.861,17.089,16.537,16.908,173034,0
2012-02-21,16.965,16.975,16.213,16.556,164245,0
2012-02-22,16.422,16.489,15.946,16.041,101756,0
2012-02-23,16.041,16.527,15.946,16.441,103759,0
2012-02-24,16.537,16.861,16.46,16.861,70631,0
2012-02-27,16.699,17.394,16.594,16.908,171750,0
2012-02-28,16.899,17.128,16.813,16.823,155672,0
2012-02-29,16.908,17.032,16.613,16.613,137503,0
2012-03-01,16.803,17.175,16.651,16.87,137980,0
2012-03-02,16.899,17.356,16.451,16.451,278665,0
2012-03-05,16.222,16.661,15.917,15.965,499235,0
2012-03-06,15.803,16.108,15.765,15.955,336666,0
2012-03-07,16.098,16.308,15.965,16.098,119869,0
2012-03-08,16.241,16.622,15.955,16.518,145968,0
2012-03-09,16.508,17.27,16.46,16.946,123783,0
2012-03-12,16.718,17.49,16.718,17.375,113222,0
2012-03-13,17.49,17.728,17.023,17.69,235739,0
2012-03-14,17.699,17.909,17.27,17.442,176831,0
2012-03-15,17.442,17.499,17.089,17.461,178618,0
2012-03-16,17.547,17.547,17.08,17.08,191811,0
2012-03-19,17.089,17.709,16.956,17.337,176780,0
2012-03-20,17.175,17.318,16.918,17.051,245201,0
2012-03-21,17.261,17.261,16.918,17.051,209264,0
2012-03-22,16.889,18.3,16.203,17.566,553196,0
2012-03-23,17.49,17.585,16.813,17.042,249720,0
2012-03-26,17.166,17.88,17.166,17.776,224572,0
2012-03-27,17.766,17.785,17.366,17.566,134364,0
2012-03-28,17.556,18.071,17.337,18.043,180532,0
2012-03-29,17.871,18.109,17.518,17.871,184351,0
2012-03-30,17.985,18.214,17.671,17.795,272109,0
2012-04-02,17.776,18.5,17.776,18.262,193557,0
2012-04-03,18.09,18.557,17.833,17.89,113845,0
2012-04-04,17.652,17.795,17.394,17.785,157036,0
2012-04-05,17.804,18.205,17.585,17.938,146738,0
2012-04-09,17.633,17.633,17.042,17.242,249236,0
2012-04-10,17.137,17.137,16.594,16.965,297985,0
2012-04-11,17.204,17.442,16.794,17.194,146912,0
2012-04-12,17.118,17.499,17.023,17.347,131780,0
2012-04-13,17.299,17.518,16.965,17.251,65815,0
2012-04-16,17.375,17.652,16.899,17.385,79123,0
2012-04-17,17.642,18.176,17.642,18.071,88380,0
2012-04-18,18.023,18.023,17.471,17.823,80715,0
2012-04-19,17.909,18.205,17.433,17.814,123388,0
2012-04-20,18.138,18.138,17.728,17.947,68830,0
2012-04-23,17.623,18.033,17.595,17.88,116428,0
2012-04-24,17.947,18.023,17.585,17.871,150951,0
2012-04-25,18.071,18.3,17.909,18.262,127789,0
2012-04-26,18.3,18.3,17.423,17.985,249566,0
2012-04-27,18.109,18.3,17.642,18.271,126035,0
2012-04-30,18.281,18.281,17.699,17.833,222554,0
2012-05-01,17.823,18.071,17.566,17.633,134771,0
2012-05-02,17.566,17.861,17.461,17.671,100812,0
2012-05-03,17.661,17.709,17.175,17.309,52017,0
2012-05-04,17.213,17.213,16.641,16.727,104591,0
2012-05-07,16.68,17.023,16.518,16.775,76707,0
2012-05-08,16.594,16.661,16.108,16.375,133068,0
2012-05-09,16.251,16.565,16.155,16.432,48559,0
2012-05-10,16.575,16.965,16.356,16.67,120185,0
2012-05-11,16.556,16.737,16.336,16.708,72280,0
2012-05-14,16.622,16.622,16.346,16.451,114153,0
2012-05-15,16.422,17.07,16.356,16.765,121752,0
2012-05-16,16.851,16.937,16.584,16.661,134373,0
2012-05-17,16.603,17.661,16.603,16.861,211043,0
2012-05-18,16.889,17.385,16.784,17.032,120883,0
2012-05-21,17.061,17.795,17.061,17.499,110376,0
2012-05-22,17.623,17.928,17.537,17.642,84802,0
2012-05-23,17.413,17.842,17.404,17.747,50949,0
2012-05-24,17.814,17.976,17.566,17.976,58014,0
2012-05-25,17.947,18.376,17.871,18.128,104855,0
2012-05-29,18.243,18.586,18.109,18.376,115584,0
2012-05-30,18.119,18.3,17.995,18.004,64634,0
2012-05-31,18.004,18.176,17.452,17.928,149358,0
2012-06-01,17.595,17.623,16.889,16.918,57638,0
2012-06-04,16.965,17.213,16.537,16.584,119531,0
2012-06-05,16.518,17.07,16.46,17.013,96384,0
2012-06-06,17.156,17.671,16.956,17.671,48133,0
2012-06-07,17.852,17.852,16.994,17.023,102013,0
2012-06-08,17.013,17.48,16.851,17.413,96902,0
2012-06-11,17.623,17.68,16.775,16.775,42459,0
2012-06-12,16.87,17.575,16.765,17.547,53335,0
2012-06-13,17.433,17.842,17.261,17.537,85965,0
2012-06-14,17.604,18.233,17.585,18.109,74873,0
2012-06-15,18.109,18.776,18.062,18.767,174901,0
2012-06-18,18.567,19.081,18.567,18.948,89681,0
2012-06-19,19.043,19.386,18.977,19.224,133308,0
2012-06-20,19.12,19.558,19.081,19.444,85025,0
2012-06-21,19.444,19.444,19.139,19.186,94123,0
2012-06-22,19.253,19.606,19.224,19.51,118170,0
2012-06-25,19.091,19.548,18.996,19.482,49783,0
2012-06-26,19.415,19.653,19.062,19.415,59711,0
2012-06-27,19.501,20.006,19.482,20.006,86294,0
2012-06-28,20.015,20.101,19.167,19.539,73572,0
2012-06-29,20.044,20.292,19.739,19.777,106976,0
2012-07-02,19.911,20.254,19.434,19.444,234903,0
2012-07-03,19.453,20.111,19.453,19.863,66695,0
2012-07-05,19.825,20.301,19.52,19.825,114205,0
2012-07-06,19.596,20.111,19.568,19.892,51656,0
2012-07-09,19.853,19.892,19.062,19.196,248263,0
2012-07-10,19.272,19.444,18.958,19.072,83633,0
2012-07-11,19.015,19.491,19.015,19.444,87160,0
2012-07-12,19.291,19.291,18.757,18.843,164735,0
2012-07-13,18.977,19.405,18.881,19.072,159542,0
2012-07-16,18.958,19.091,18.452,18.538,96630,0
2012-07-17,18.9,19.005,18.443,18.7,39418,0
2012-07-18,18.719,18.938,18.443,18.881,41358,0
2012-07-19,18.71,19.367,18.71,19.263,44698,0
2012-07-20,19.072,19.263,18.49,18.767,41834,0
2012-07-23,18.214,18.462,18.052,18.29,34350,0
2012-07-24,18.414,18.414,17.718,17.833,75936,0
2012-07-25,17.89,18.071,17.623,17.718,62480,0
2012-07-26,17.966,17.966,17.738,17.909,24232,0
2012-07-27,18.004,18.452,17.966,18.433,54898,0
2012-07-30,18.414,18.548,17.919,18.109,29347,0
2012-07-31,17.957,18.185,17.852,17.966,44978,0
2012-08-01,17.995,17.995,17.537,17.537,54166,0
2012-08-02,17.423,17.556,16.918,16.927,46791,0
2012-08-03,17.29,18.1,17.204,17.938,68216,0
2012-08-06,18.004,18.586,18.004,18.271,52758,0
2012-08-07,18.471,18.786,18.443,18.5,54155,0
2012-08-08,18.328,18.7,18.138,18.424,18711,0
2012-08-09,18.357,18.729,18.014,18.595,28726,0
2012-08-10,18.576,18.672,18.405,18.586,21987,0
2012-08-13,18.414,19.205,18.271,19.139,128094,0
2012-08-14,19.158,19.682,19.015,19.501,117866,0
2012-08-15,19.587,21.226,19.482,21.226,323258,0
2012-08-16,17.204,18.214,16.927,17.919,505555,0
2012-08-17,17.919,18.004,17.447,17.528,241643,0
2012-08-20,17.442,17.9,17.251,17.671,107509,0
2012-08-21,17.785,18.605,17.785,18.395,169296,0
2012-08-22,18.3,18.824,18.3,18.481,149653,0
2012-08-23,18.405,19.015,18.271,18.681,113269,0
2012-08-24,18.633,18.738,18.437,18.576,99604,0
2012-08-27,18.7,19.224,18.7,18.881,45708,0
2012-08-28,18.834,19.253,18.157,19.215,56519,0
2012-08-29,19.234,19.634,18.986,19.529,56894,0
2012-08-30,19.434,19.672,19.339,19.634,37329,0
2012-08-31,19.73,19.796,19.377,19.653,50322,0
2012-09-04,19.558,19.93,19.51,19.72,87717,0
2012-09-05,19.796,19.873,19.539,19.815,49593,0
2012-09-06,19.939,20.578,19.939,20.387,77362,0
2012-09-07,20.511,20.778,20.387,20.635,83887,0
2012-09-10,20.606,20.969,20.559,20.768,44923,0
2012-09-11,20.873,21.159,20.759,21.159,47813,0
2012-09-12,21.159,21.283,21.102,21.283,51863,0
2012-09-13,21.321,21.903,21.207,21.445,72563,0
2012-09-14,21.54,22.16,21.531,21.893,70660,0
2012-09-17,21.731,22.093,21.369,22.084,46164,0
2012-09-18,21.941,21.941,21.131,21.407,76861,0
2012-09-19,21.407,21.512,21.15,21.407,118511,0
2012-09-20,21.197,21.95,20.025,21.76,68223,0
2012-09-21,22.065,22.189,21.34,21.521,181989,0
2012-09-24,21.35,22.055,21.35,21.521,59138,0
2012-09-25,21.626,21.769,20.816,20.864,58112,0
2012-09-26,21.016,21.054,20.74,20.959,68726,0
2012-09-27,21.054,21.56,20.93,21.407,83166,0
2012-09-28,21.312,21.388,20.988,21.016,42855,0
2012-10-01,21.112,21.55,21.112,21.35,43102,0
2012-10-02,21.502,21.655,21.274,21.417,72176,0
2012-10-03,21.397,21.493,20.502,20.768,74356,0
2012-10-04,20.673,21.035,20.397,21.007,94362,0
2012-10-05,21.169,21.464,20.921,20.969,58031,0
2012-10-08,20.835,21.321,20.235,20.301,69253,0
2012-10-09,20.206,20.492,19.653,19.72,73202,0
2012-10-10,19.815,19.825,19.672,19.777,39133,0
2012-10-11,19.844,19.98,19.558,19.682,46897,0
2012-10-12,19.634,19.691,19.348,19.453,68549,0
2012-10-15,19.625,19.853,19.301,19.768,59257,0
2012-10-16,19.825,20.168,19.825,20.015,46383,0
2012-10-17,19.996,20.244,19.854,20.111,39915,0
2012-10-18,20.111,20.216,19.672,19.691,47845,0
2012-10-19,19.568,19.682,19.11,19.339,39484,0
2012-10-22,19.358,19.377,18.719,18.996,42283,0
2012-10-23,18.891,19.041,18.624,18.919,35374,0
2012-10-24,19.081,19.081,18.824,18.948,20540,0
2012-10-25,19.062,19.158,18.757,18.853,39786,0
2012-10-26,18.91,19.177,18.91,19.053,25812,0
2012-10-31,19.081,20.187,19.062,19.672,59495,0
2012-11-01,19.73,20.178,19.31,19.558,56437,0
2012-11-02,19.672,19.672,19.205,19.288,27480,0
2012-11-05,19.224,19.291,18.835,19.224,49689,0
2012-11-06,19.205,19.539,19.167,19.301,24888,0
2012-11-07,19.015,19.139,18.691,18.729,36853,0
2012-11-08,18.605,18.738,17.838,17.852,38400,0
2012-11-09,17.699,18.414,17.604,17.957,28963,0
2012-11-12,18.081,18.19,17.785,17.842,65806,0
2012-11-13,17.823,18.081,17.728,17.757,107104,0
2012-11-14,18.052,18.195,16.956,17.042,185862,0
2012-11-15,17.166,19.625,17.166,19.396,223871,0
2012-11-16,19.301,19.749,18.977,19.577,99358,0
2012-11-19,19.853,20.368,19.853,20.282,75371,0
2012-11-20,20.34,20.566,20.282,20.387,42982,0
2012-11-21,20.502,20.502,20.015,20.082,41082,0
2012-11-23,20.025,20.254,19.93,20.082,30877,0
2012-11-26,20.273,20.349,19.501,19.615,78024,0
2012-11-27,19.539,20.559,19.491,20.53,113852,0
2012-11-28,20.483,20.969,20.483,20.954,49332,0
2012-11-29,21.226,21.226,20.768,21.007,49010,0
2012-11-30,20.892,20.988,20.521,20.664,66468,0
2012-12-03,20.387,20.864,20.082,20.702,64631,0
2012-12-04,19.777,20.788,19.558,20.063,91106,0
2012-12-05,19.901,20.168,19.625,20.015,39688,0
2012-12-06,19.958,20.178,19.482,20.006,83011,0
2012-12-07,20.168,20.387,19.911,20.187,35350,0
2012-12-10,20.225,20.244,19.453,19.569,37811,0
2012-12-11,21.035,21.054,20.111,20.797,172114,0
2012-12-12,20.807,20.835,20.311,20.692,158044,0
2012-12-13,20.778,20.788,20.111,20.197,49217,0
2012-12-14,20.111,20.683,20.111,20.397,95968,0
2012-12-17,20.635,20.864,20.282,20.397,93203,0
2012-12-18,20.511,20.788,20.282,20.33,189045,0
2012-12-19,20.5,20.56,19.96,20.15,321446,0
2012-12-20,20.09,20.15,19.501,19.98,128099,0
2012-12-21,19.73,20.05,19.42,19.85,288462,0
2012-12-24,19.92,20.05,19.52,20,41895,0
2012-12-26,20.09,20.09,19.03,19.08,87379,0
2012-12-27,18.75,19.48,18.75,19.41,60081,0
2012-12-28,19.18,19.77,19.16,19.58,93057,0
2012-12-31,19.6,20.1,19.39,19.95,144348,0
2013-01-02,20.4,20.51,19.75,20.07,166596,0
2013-01-03,20.1,20.5,19.95,20.22,63045,0
2013-01-04,20.3,20.47,19.77,19.86,84895,0
2013-01-07,19.7,19.88,19.34,19.8,59857,0
2013-01-08,19.8,20.05,19.8,19.94,60572,0
2013-01-09,20,20.04,19.77,19.93,50226,0
2013-01-10,19.95,20.03,19.75,20,56445,0
2013-01-11,20,20.05,19.89,19.98,24858,0
2013-01-14,19.97,20,19.88,19.97,8909,0
2013-01-15,19.97,19.97,19.78,19.88,57928,0
2013-01-16,19.89,20.06,19.89,19.99,76411,0
2013-01-17,20.02,20.22,19.95,20.2,203166,0
2013-01-18,20.21,20.46,20.13,20.32,233282,0
2013-01-22,20.44,20.44,20.05,20.34,68544,0
2013-01-23,20.24,20.42,20.18,20.29,70551,0
2013-01-24,20.3,20.5,20.14,20.15,109038,0
2013-01-25,20.29,20.29,19.93,19.99,73654,0
2013-01-28,20.075,20.075,19.19,19.36,309818,0
2013-01-29,19.37,19.58,19.24,19.39,121863,0
2013-01-30,19.42,19.54,18.99,19,126146,0
2013-01-31,19.04,19.56,18.915,19.3,133649,0
2013-02-01,19.35,19.55,19.22,19.36,114760,0
2013-02-04,19.2,19.37,18.84,18.87,137757,0
2013-02-05,19.01,19.32,18.82,19.11,79587,0
2013-02-06,19.09,19.14,19.03,19.1,72166,0
2013-02-07,19.1,19.27,19.01,19.1,144510,0
2013-02-08,19.19,19.28,18.96,19.06,134119,0
2013-02-11,19.02,19.4,18.94,19.34,88108,0
2013-02-12,19.45,19.45,19.19,19.25,83514,0
2013-02-13,19.24,19.44,19.13,19.26,75482,0
2013-02-14,19.26,19.31,18.95,19.2,118503,0
2013-02-15,19.29,19.59,19.22,19.33,117561,0
2013-02-19,17.5,17.5,16.29,16.79,482014,0
2013-02-20,16.9,17.5,16.9,17,330643,0
2013-02-21,17,17.02,16.37,16.4,157406,0
2013-02-22,16.49,16.75,16.48,16.67,232585,0
2013-02-25,16.75,16.859,16.34,16.36,356976,0
2013-02-26,16.53,16.53,16.02,16.45,332966,0
2013-02-27,16.4,16.57,16.18,16.21,116042,0
2013-02-28,16.25,16.45,16.12,16.22,197182,0
2013-03-01,16.49,16.49,16.13,16.24,160138,0
2013-03-04,16.25,16.37,16.15,16.29,138492,0
2013-03-05,16.35,16.787,16.34,16.52,305498,0
2013-03-06,16.48,16.61,16.23,16.28,76021,0
2013-03-07,16.27,16.795,16.14,16.45,84834,0
2013-03-08,16.61,16.78,16.26,16.41,70966,0
2013-03-11,16.4,16.54,16.2,16.24,59997,0
2013-03-12,16.22,16.78,16.19,16.74,98260,0
2013-03-13,16.82,17,16.7,16.9,126800,0
2013-03-14,16.87,17.16,16.87,17.1,146191,0
2013-03-15,17.1,17.26,16.87,17.09,112438,0
2013-03-18,16.98,17.31,16.88,17.2,67747,0
2013-03-19,17.22,17.4,17.07,17.34,93085,0
2013-03-20,17.45,17.53,17.18,17.4,122102,0
2013-03-21,17.97,18.98,17.8,18.51,378469,0
2013-03-22,18.62,18.78,18.54,18.68,91303,0
2013-03-25,18.74,18.83,18.57,18.73,70326,0
2013-03-26,18.89,18.89,18.27,18.41,41338,0
2013-03-27,18.34,18.46,18.08,18.4,80128,0
2013-03-28,18.39,18.52,18.09,18.19,76551,0
2013-04-01,18.15,18.17,17.7,17.95,78032,0
2013-04-02,17.99,18.15,17.77,17.81,51424,0
2013-04-03,17.79,17.83,17.53,17.61,30493,0
2013-04-04,17.68,17.75,17.59,17.7,47242,0
2013-04-05,17.62,17.81,17.53,17.76,54937,0
2013-04-08,17.76,17.89,17.41,17.67,60846,0
2013-04-09,17.47,17.6,17.17,17.22,80910,0
2013-04-10,17.28,17.86,17.28,17.78,59488,0
2013-04-11,17.72,18.145,17.638,18.03,67289,0
2013-04-12,17.97,17.99,17.59,17.93,33384,0
2013-04-15,17.8,17.84,16.985,17.06,41951,0
2013-04-16,17.24,17.39,17.1,17.28,36194,0
2013-04-17,17.31,17.67,17.14,17.57,72605,0
2013-04-18,17.64,17.65,17.31,17.41,116720,0
2013-04-19,17.3,17.94,17.23,17.63,65035,0
2013-04-22,17.58,17.685,17.25,17.43,30233,0
2013-04-23,17.67,17.93,17.55,17.89,30531,0
2013-04-24,18.01,18.02,17.77,17.89,35241,0
2013-04-25,17.95,18.34,17.93,18.15,41022,0
2013-04-26,18.14,18.312,17.61,17.67,39023,0
2013-04-29,17.81,17.81,17.4,17.51,57118,0
2013-04-30,17.57,17.77,17.44,17.57,33525,0
2013-05-01,17.43,17.66,16.88,16.91,116282,0
2013-05-02,17.05,17.34,16.98,17.27,42799,0
2013-05-03,17.73,17.82,17.5,17.55,72375,0
2013-05-06,17.6,17.79,17.6,17.71,30857,0
2013-05-07,17.66,17.94,17.55,17.9,43302,0
2013-05-08,17.91,17.96,17.69,17.82,51633,0
2013-05-09,17.88,18.22,17.88,18.04,50857,0
2013-05-10,18.12,18.26,18.05,18.19,112479,0
2013-05-13,18.22,18.33,18.1,18.27,124172,0
2013-05-14,18.24,18.79,18.24,18.75,50299,0
2013-05-15,18.72,19.07,18.66,18.95,61535,0
2013-05-16,18.98,19.02,18.72,18.9,93379,0
2013-05-17,18.98,19.44,18.95,19.41,49092,0
2013-05-20,19.44,19.484,19.21,19.46,62470,0
2013-05-21,19.43,19.74,19.41,19.56,138341,0
2013-05-22,19.48,19.95,19.48,19.71,118016,0
2013-05-23,19.48,19.7,17.85,19.58,69395,0
2013-05-24,19.42,20.03,19.25,19.94,52582,0
2013-05-28,20.08,20.46,19.81,20.2,80325,0
2013-05-29,20.03,20.7,20,20.66,61020,0
2013-05-30,20.72,21.18,20.72,21.15,81634,0
2013-05-31,20.98,21.28,20.83,21.11,68575,0
2013-06-03,21.08,21.63,20.88,21.56,85637,0
2013-06-04,21.52,21.83,21.08,21.38,77180,0
2013-06-05,21.38,21.75,21.2,21.68,81742,0
2013-06-06,21.62,21.69,21.2,21.43,59655,0
2013-06-07,21.75,21.9,21.37,21.68,42932,0
2013-06-10,21.68,22.07,21.65,22.04,36019,0
2013-06-11,21.74,22.03,21.74,21.93,51967,0
2013-06-12,22,22,21.64,21.8,75453,0
2013-06-13,21.82,22,21.66,21.96,38056,0
2013-06-14,22,22,21.7,21.85,44109,0
2013-06-17,21.98,22.19,21.6,21.88,131248,0
2013-06-18,21.95,22.027,21.82,21.94,45906,0
2013-06-19,22.01,22.01,21.7,21.77,39259,0
2013-06-20,21.52,21.6,21.42,21.52,54486,0
2013-06-21,21.55,21.55,20.92,21.27,133697,0
2013-06-24,20.95,20.98,20.52,20.88,53655,0
2013-06-25,20.99,20.99,20.5,20.73,57642,0
2013-06-26,20.8,20.88,20.33,20.38,41405,0
2013-06-27,20.51,20.675,20.38,20.55,56975,0
2013-06-28,20.47,20.53,20.29,20.31,211201,0
2013-07-01,20.36,20.96,20.36,20.7,46209,0
2013-07-02,20.52,20.82,20.3,20.45,78871,0
2013-07-03,20.43,20.46,20.31,20.41,14834,0
2013-07-05,20.74,20.75,20.29,20.49,39833,0
2013-07-08,20.51,20.65,20.38,20.39,62255,0
2013-07-09,20.4,20.55,20.37,20.45,73148,0
2013-07-10,20.41,20.49,20.3,20.34,115517,0
2013-07-11,20.48,20.89,20.33,20.84,147839,0
2013-07-12,20.75,20.85,20.59,20.68,39123,0
2013-07-15,20.63,21.03,20.61,20.68,52577,0
2013-07-16,20.63,21.04,20.57,20.73,114131,0
2013-07-17,20.76,20.92,20.62,20.7,37322,0
2013-07-18,20.69,20.9,20.56,20.6,22916,0
2013-07-19,20.61,20.85,20.31,20.7,182288,0
2013-07-22,20.62,21,20.62,20.79,23705,0
2013-07-23,20.75,20.855,20.36,20.49,27978,0
2013-07-24,20.62,20.89,20.35,20.63,29209,0
2013-07-25,20.57,21.05,20.44,21.04,30547,0
2013-07-26,20.85,20.85,20.031,20.49,20631,0
2013-07-29,20.4,20.4,19.9,19.97,35479,0
2013-07-30,20.1,20.1,19.58,19.8,28563,0
2013-07-31,19.8,20.44,19.71,20.1,45061,0
2013-08-01,20.29,20.45,19.99,20.26,37081,0
2013-08-02,20.12,20.384,19.89,20.23,38058,0
2013-08-05,20.15,21.033,20.15,20.73,89059,0
2013-08-06,20.65,20.65,20.251,20.57,36094,0
2013-08-07,20.46,20.48,20.14,20.27,26774,0
2013-08-08,20.25,20.4,20,20.13,124612,0
2013-08-09,20.02,20.14,19.45,19.7,59411,0
2013-08-12,19.47,19.98,19.47,19.77,43220,0
2013-08-13,19.83,19.99,19.678,19.86,59781,0
2013-08-14,19.85,19.85,19.53,19.56,65991,0
2013-08-15,19.44,19.47,19.18,19.35,56078,0
2013-08-16,19.24,19.38,18.87,18.93,36938,0
2013-08-19,19,19.2,19,19.17,29642,0
2013-08-20,19.15,19.6,19.01,19.52,77658,0
2013-08-21,19.51,19.625,19.08,19.46,47063,0
2013-08-22,19.4,19.4,18.87,19.01,92077,0
2013-08-23,18.98,19.209,18.59,18.67,84122,0
2013-08-26,18.71,18.859,18.51,18.52,52047,0
2013-08-27,18.26,18.94,18.21,18.87,332922,0
2013-08-28,18.81,18.92,18.45,18.5,82122,0
2013-08-29,18.53,18.623,18.34,18.44,94400,0
2013-08-30,18.37,18.39,18.3,18.32,103016,0
2013-09-03,18.52,19.17,18.47,18.8,278384,0
2013-09-04,18.8,19.26,18.8,18.9,51481,0
2013-09-05,18.95,18.99,18.52,18.55,52742,0
2013-09-06,18.63,18.73,18.2,18.41,58725,0
2013-09-09,18.41,18.65,18.39,18.54,49986,0
2013-09-10,18.41,18.6,18.28,18.46,70879,0
2013-09-11,18.35,18.509,18,18.15,94777,0
2013-09-12,18.07,18.62,18.07,18.21,255402,0
2013-09-13,18.26,18.4,18.16,18.31,107518,0
2013-09-16,18.36,18.52,18.17,18.27,107651,0
2013-09-17,18.21,18.6,18.21,18.57,118222,0
2013-09-18,18.52,18.92,18.39,18.66,72401,0
2013-09-19,18.66,18.91,18.48,18.87,253497,0
2013-09-20,19.01,19.71,18.76,19.52,199156,0
2013-09-23,19.53,19.73,19.34,19.72,62858,0
2013-09-24,19.67,19.67,19.08,19.21,166716,0
2013-09-25,19.17,19.31,18.75,18.9,365700,0
2013-09-26,18.93,18.94,18.66,18.73,87270,0
2013-09-27,18.65,18.86,18.43,18.64,86400,0
2013-09-30,18.46,18.87,18.36,18.84,84400,0
2013-10-01,18.83,19.14,18.76,19.14,62500,0
2013-10-02,18.85,18.85,18.55,18.61,167300,0
2013-10-03,18.66,18.73,18.15,18.2,115000,0
2013-10-04,18.16,18.37,18.04,18.06,120343,0
2013-10-07,18,18.08,17.9,18.06,109900,0
2013-10-08,18.11,18.11,17.58,17.59,99300,0
2013-10-09,17.68,18.01,17.64,17.96,68900,0
2013-10-10,18.13,18.39,17.96,18.18,58300,0
2013-10-11,17.99,18.41,17.89,18.4,41600,0
2013-10-14,18.28,18.45,18.17,18.41,36900,0
2013-10-15,18.32,18.49,18.31,18.42,44100,0
2013-10-16,18.5,18.67,18.25,18.5,27600,0
2013-10-17,18.48,18.52,18.28,18.41,67700,0
2013-10-18,18.58,18.97,18.4,18.61,59100,0
2013-10-21,18.68,18.84,18.52,18.7,57000,0
2013-10-22,18.7,18.89,18.27,18.54,79000,0
2013-10-23,18.46,18.92,18.46,18.82,52200,0
2013-10-24,18.82,18.95,18.64,18.84,118700,0
2013-10-25,18.89,18.97,18.47,18.54,62000,0
2013-10-28,18.66,18.89,18.54,18.69,44900,0
2013-10-29,18.69,19.39,18.56,19.33,79700,0
2013-10-30,19.28,19.45,19.2,19.3,40900,0
2013-10-31,19.36,19.36,19,19.01,46120,0
2013-11-01,18.96,19,18.51,18.87,65000,0
2013-11-04,18.87,19.42,18.85,19.24,49400,0
2013-11-05,19.2,19.43,19.04,19.23,40200,0
2013-11-06,19.3,19.47,19.2,19.26,55514,0
2013-11-07,19.32,19.37,19.19,19.29,51200,0
2013-11-08,19.26,19.58,19.13,19.49,88501,0
2013-11-11,19.41,19.68,19.28,19.55,46400,0
2013-11-12,19.45,19.58,19.44,19.47,28600,0
2013-11-13,15.71,15.97,14.91,15,1405200,0
2013-11-14,15.12,15.12,14.74,14.9,503000,0
2013-11-15,14.89,14.89,14.64,14.74,309314,0
2013-11-18,14.84,15.16,14.76,14.93,175400,0
2013-11-19,14.95,15.13,14.82,15.09,175400,0
2013-11-20,15.11,15.42,15.01,15.35,337700,0
2013-11-21,15.42,15.55,15.05,15.42,240195,0
2013-11-22,15.4,15.69,15.4,15.67,125900,0
2013-11-25,15.64,15.83,15.35,15.42,74864,0
2013-11-26,15.39,15.62,15.25,15.34,108500,0
2013-11-27,15.5,15.69,15.34,15.5,54797,0
2013-11-29,15.58,15.6,15.24,15.53,50324,0
2013-12-02,15.45,15.53,15.24,15.47,142000,0
2013-12-03,15.42,15.52,15.25,15.29,68300,0
2013-12-04,15.29,15.41,15.08,15.2,83600,0
2013-12-05,15.25,15.25,14.9,15.03,43800,0
2013-12-06,15.08,15.08,14.8,14.86,99300,0
2013-12-09,14.82,14.95,14.71,14.76,169100,0
2013-12-10,14.7,14.86,14.7,14.75,167700,0
2013-12-11,14.75,14.78,14.14,14.35,352465,0
2013-12-12,14.31,14.93,14.31,14.85,427300,0
2013-12-13,14.87,15.15,14.64,14.8,141800,0
2013-12-16,14.9,15.42,14.83,15.2,158300,0
2013-12-17,15.21,15.47,15.21,15.26,132100,0
2013-12-18,15.22,15.25,14.87,15.09,104752,0
2013-12-19,15.06,15.45,15.02,15.08,197295,0
2013-12-20,15.16,16,15.12,15.92,395772,0
2013-12-23,15.91,16.09,15.37,15.9,197400,0
2013-12-24,15.85,16.078,15.71,15.91,78874,0
2013-12-26,15.99,16.1,15.86,15.98,68300,0
2013-12-27,15.96,16.041,15.91,15.94,52336,0
2013-12-30,15.86,15.95,15.57,15.75,233400,0
2013-12-31,15.8,15.89,15.53,15.79,93100,0
2014-01-02,15.7,15.91,15.61,15.76,75820,0
2014-01-03,15.75,16.09,15.6,15.98,79339,0
2014-01-06,16.03,16.08,15.8,15.94,105032,0
2014-01-07,15.94,16.09,15.87,16.05,148300,0
2014-01-08,16.02,16.32,15.95,16.21,172100,0
2014-01-09,16.29,16.37,16.15,16.34,121208,0
2014-01-10,16.28,16.388,16.21,16.25,105302,0
2014-01-13,16.25,16.25,15.73,16.16,109500,0
2014-01-14,16.26,16.48,16.16,16.4,160453,0
2014-01-15,16.4,16.59,16.37,16.42,137000,0
2014-01-16,16.4,16.59,16.29,16.44,61800,0
2014-01-17,16.39,16.57,16.23,16.4,116900,0
2014-01-21,16.41,16.538,16.27,16.49,89588,0
2014-01-22,16.47,16.62,16.3,16.54,76850,0
2014-01-23,16.6,16.61,16.27,16.55,90200,0
2014-01-24,16.63,16.7,16.2,16.24,75000,0
2014-01-27,16.53,17.44,15.67,15.96,85700,0
2014-01-28,16.05,16.15,15.76,16.14,149000,0
2014-01-29,16.06,16.06,15.77,15.9,112721,0
2014-01-30,16,16.06,15.58,16.01,69600,0
2014-01-31,15.82,15.83,15.52,15.67,56000,0
2014-02-03,15.72,15.72,14.67,14.78,98613,0
2014-02-04,14.91,14.99,14.52,14.68,92559,0
2014-02-05,14.65,14.71,14.23,14.3,113411,0
2014-02-06,14.39,14.74,14.28,14.35,80863,0
2014-02-07,14.33,14.65,14.24,14.65,85108,0
2014-02-10,14.68,14.73,14.38,14.7,65922,0
2014-02-11,14.72,14.93,14.7,14.88,36037,0
2014-02-12,14.98,15.24,14.9,15.17,61819,0
2014-02-13,15.12,15.53,15.12,15.5,44448,0
2014-02-14,15.38,15.43,15.25,15.27,37661,0
2014-02-18,15.24,15.54,15.22,15.41,39558,0
2014-02-19,15.43,15.58,15.25,15.41,40140,0
2014-02-20,15.44,15.53,15.29,15.49,36805,0
2014-02-21,15.5,15.6,15.25,15.27,67473,0
2014-02-24,15.35,15.85,15.31,15.68,64991,0
2014-02-25,12.76,13.31,12.37,12.93,1168004,0
2014-02-26,13,13.74,13,13.67,358473,0
2014-02-27,13.78,13.792,13.25,13.63,171954,0
2014-02-28,13.67,14.07,13.43,13.95,168683,0
2014-03-03,13.86,14.07,13.63,13.93,137289,0
2014-03-04,14.09,14.44,13.77,14.31,145227,0
2014-03-05,14.31,14.42,14.03,14.38,61736,0
2014-03-06,14.37,14.57,14.2,14.45,111953,0
2014-03-07,14.55,14.63,14.31,14.49,55017,0
2014-03-10,14.43,14.616,14.29,14.47,57077,0
2014-03-11,14.43,14.53,14.3,14.41,86616,0
2014-03-12,14.42,14.482,14.27,14.38,32450,0
2014-03-13,14.37,14.38,13.69,13.8,98931,0
2014-03-14,13.71,13.95,13.575,13.88,72073,0
2014-03-17,13.99,14.287,13.84,13.9,38971,0
2014-03-18,13.91,14.18,13.88,14.01,88829,0
2014-03-19,14,14.08,13.61,13.75,90818,0
2014-03-20,13.75,14.06,13.651,13.74,35770,0
2014-03-21,13.8,13.99,13.68,13.96,85105,0
2014-03-24,14.06,14.49,13.84,14.11,63616,0
2014-03-25,14.16,14.17,13.6,13.64,54646,0
2014-03-26,13.75,14.03,13.43,13.45,117400,0
2014-03-27,13.53,13.7,13.44,13.54,41722,0
2014-03-28,13.52,13.64,13.46,13.53,46758,0
2014-03-31,13.7,14.13,13.48,13.74,116790,0
2014-04-01,13.85,13.99,13.7,13.8,65350,0
2014-04-02,13.8,14.3,13.8,14.25,171639,0
2014-04-03,14.6,15.51,14,14.69,551717,0
2014-04-04,14.69,15.01,14.16,14.37,125443,0
2014-04-07,14.21,14.37,13.88,14.06,261090,0
2014-04-08,14.02,14.41,13.98,14.1,340942,0
2014-04-09,14.15,14.35,14.12,14.25,78770,0
2014-04-10,14.27,14.295,14,14.07,121599,0
2014-04-11,13.98,14.047,13.721,13.9,127664,0
2014-04-14,14.05,14.12,13.9,13.96,100571,0
2014-04-15,14,14.34,13.86,13.89,203838,0
2014-04-16,14,14.31,13.915,14.25,102964,0
2014-04-17,14.21,14.64,14.21,14.54,55886,0
2014-04-21,14.54,15,14.5,14.86,115086,0
2014-04-22,15.01,15.28,14.82,15.18,174443,0
2014-04-23,15.16,15.258,14.94,14.99,78306,0
2014-04-24,14.9,15.1,14.75,14.94,86535,0
2014-04-25,14.94,14.95,14.65,14.75,85938,0
2014-04-28,14.83,14.93,14.67,14.86,81489,0
2014-04-29,14.99,15.25,14.81,14.92,49588,0
2014-04-30,14.85,15.13,14.78,15.1,77100,0
2014-05-01,15.1,15.22,14.87,15.19,108752,0
2014-05-02,15.29,15.5,14.97,15.07,116655,0
2014-05-05,14.92,15.07,14.81,14.93,80330,0
2014-05-06,14.9,14.96,14.82,14.86,66036,0
2014-05-07,14.5,14.92,14.46,14.84,78699,0
2014-05-08,14.81,15.1,14.52,14.65,87885,0
2014-05-09,14.65,14.993,14.511,14.64,82108,0
2014-05-12,14.77,15.04,14.64,14.93,106301,0
2014-05-13,14.93,14.99,14.77,14.79,117168,0
2014-05-14,14.85,14.96,14.62,14.67,94204,0
2014-05-15,14.57,14.73,14.43,14.56,79451,0
2014-05-16,14.53,14.75,14.4,14.74,69682,0
2014-05-19,14.72,14.89,14.65,14.74,57577,0
2014-05-20,14.66,14.75,14.54,14.69,92291,0
2014-05-21,14.65,14.83,14.58,14.79,134056,0
2014-05-22,15.8,17.38,15.8,17.05,697102,0
2014-05-23,17.13,17.24,16.925,17.08,191845,0
2014-05-27,17.28,17.49,16.99,17.03,173035,0
2014-05-28,17.09,17.369,16.85,16.91,163222,0
2014-05-29,16.97,17.17,16.75,16.85,118298,0
2014-05-30,16.81,17.08,16.73,16.93,223144,0
2014-06-02,16.93,17.2,16.59,17.06,163090,0
2014-06-03,16.776,17.31,16.776,17.17,118365,0
2014-06-04,17.05,17.64,16.952,17.52,92344,0
2014-06-05,17.46,17.82,17.33,17.71,174104,0
2014-06-06,17.89,17.89,17.61,17.8,89939,0
2014-06-09,17.81,18.38,17.592,18.33,101795,0
2014-06-10,18.27,18.34,18.06,18.13,90200,0
2014-06-11,18.11,18.11,17.575,17.67,99519,0
2014-06-12,17.73,17.73,17.17,17.34,85591,0
2014-06-13,17.22,17.44,17.19,17.26,48447,0
2014-06-16,17.22,17.316,16.91,17.2,82921,0
2014-06-17,17.16,17.46,16.974,17.425,59297,0
2014-06-18,17.48,17.5,17.24,17.48,71851,0
2014-06-19,17.61,17.61,17.3,17.47,81804,0
2014-06-20,17.41,17.53,17.36,17.5,123794,0
2014-06-23,17.23,17.52,17.21,17.49,68959,0
2014-06-24,17.41,17.6,17.12,17.2,75095,0
2014-06-25,17.12,17.44,17.12,17.415,37919,0
2014-06-26,17.48,17.61,17.24,17.51,50855,0
2014-06-27,17.39,17.64,17.39,17.56,183730,0
2014-06-30,17.58,17.6,17.37,17.44,84646,0
2014-07-01,17.49,17.68,17.29,17.43,115502,0
2014-07-02,17.37,17.56,17.36,17.44,83900,0
2014-07-03,17.27,17.54,17.26,17.54,98211,0
2014-07-07,17.39,17.4,17.12,17.32,142963,0
2014-07-08,17.25,17.42,17,17.1,400066,0
2014-07-09,17.15,17.545,16.87,17.47,77828,0
2014-07-10,17.13,17.42,16.82,17.23,105892,0
2014-07-11,17.16,17.32,17.06,17.3,96864,0
2014-07-14,17.39,17.55,17.28,17.42,119384,0
2014-07-15,17.4,17.565,17.36,17.48,177973,0
2014-07-16,17.56,17.73,17.31,17.37,102012,0
2014-07-17,17.07,17.72,17.07,17.48,151985,0
2014-07-18,17.53,18.31,17.51,18.21,234297,0
2014-07-21,18.07,18.17,17.82,17.91,126102,0
2014-07-22,18.05,18.384,18,18.13,118516,0
2014-07-23,18.14,18.488,18.04,18.2,90465,0
2014-07-24,18.29,18.42,18.15,18.27,73815,0
2014-07-25,18.11,18.26,18,18.21,82691,0
2014-07-28,18.3,18.49,18.09,18.47,84319,0
2014-07-29,18.51,18.923,18.51,18.73,99305,0
2014-07-30,18.81,18.85,18.505,18.66,182820,0
2014-07-31,18.49,18.62,17.96,18.4,122835,0
2014-08-01,18.51,18.91,18.3,18.87,179902,0
2014-08-04,18.91,19.11,18.83,19.08,138986,0
2014-08-05,19.04,19.24,18.88,19.22,98042,0
2014-08-06,19.07,20.88,19.07,20.73,668271,0
2014-08-07,20.42,20.81,20.39,20.65,648391,0
2014-08-08,17.11,20.98,17.11,20.93,256001,0
2014-08-11,21,21.183,20.21,20.41,311870,0
2014-08-12,20.38,20.68,19.84,19.97,121889,0
2014-08-13,20,20,18.836,19.06,227329,0
2014-08-14,19.16,19.38,18.46,18.66,152900,0
2014-08-15,18.85,18.85,18.25,18.57,199162,0
2014-08-18,18.69,18.96,18.54,18.93,142794,0
2014-08-19,18.95,18.95,18.7,18.85,115725,0
2014-08-20,19.07,19.575,18.74,19.29,296055,0
2014-08-21,19,21.29,19,20.25,560086,0
2014-08-22,19.82,20.06,19.01,19.63,301151,0
2014-08-25,19.73,20,19.7,19.88,128970,0
2014-08-26,19.9,20.4,19.9,20.2,257207,0
2014-08-27,20.33,20.33,20,20.02,76900,0
2014-08-28,20.3,20.3,19.94,19.99,107896,0
2014-08-29,20.03,20.16,19.86,20.07,75743,0
2014-09-02,20.12,20.74,20.11,20.64,124838,0
2014-09-03,20.74,20.74,20.13,20.2,69145,0
2014-09-04,20.34,20.794,20,20.41,50264,0
2014-09-05,20.31,20.32,20.01,20.18,45905,0
2014-09-08,20.05,20.37,20.01,20.18,56410,0
2014-09-09,20.2,20.22,19.94,20.12,66491,0
2014-09-10,19.94,20.3,19.94,20.27,53535,0
2014-09-11,20.13,20.38,20.13,20.34,76490,0
2014-09-12,20.7,20.915,20.37,20.68,72812,0
2014-09-15,20.75,20.944,20.33,20.82,55767,0
2014-09-16,20.72,21.15,20.59,21.12,99180,0
2014-09-17,21.17,21.54,20.91,21.43,159378,0
2014-09-18,21.58,21.659,21.226,21.24,81908,0
2014-09-19,21.29,21.29,20.7,21.13,185483,0
2014-09-22,21.09,21.1,20.49,20.65,83551,0
2014-09-23,20.62,21,20.62,20.9,67064,0
2014-09-24,20.95,21.71,20.86,21.56,108141,0
2014-09-25,21.32,21.47,20.84,20.95,108912,0
2014-09-26,20.92,21.16,20.65,20.86,88896,0
2014-09-29,20.7,20.8,20.56,20.76,96648,0
2014-09-30,20.67,20.755,20.32,20.35,213605,0
2014-10-01,20.46,20.47,19.71,19.72,139410,0
2014-10-02,19.72,20.26,19.57,20.2,78729,0
2014-10-03,20.4,20.67,20.32,20.44,87604,0
2014-10-06,20.42,20.42,20.03,20.07,52355,0
2014-10-07,19.93,20.15,19.64,19.65,61613,0
2014-10-08,19.63,20.39,19.27,20.32,141528,0
2014-10-09,20.25,20.35,19.8,20.01,94841,0
2014-10-10,19.92,20.31,19.89,19.97,129865,0
2014-10-13,19.93,20.22,19.73,19.82,101961,0
2014-10-14,20.09,20.67,20.04,20.34,103877,0
2014-10-15,20.03,20.57,19.7,20.49,149578,0
2014-10-16,20.25,21.675,20.23,20.85,220725,0
2014-10-17,21.13,21.13,20.13,20.18,172639,0
2014-10-20,20.37,21.16,20.16,21.01,85574,0
2014-10-21,21.03,21.34,20.98,21.34,61009,0
2014-10-22,21.34,21.59,21.14,21.18,69450,0
2014-10-23,21.29,21.29,20.47,20.58,142401,0
2014-10-24,20.6,20.725,20.23,20.31,92776,0
2014-10-27,20.2,20.56,19.85,20.45,97585,0
2014-10-28,20.46,20.67,20.01,20.38,155584,0
2014-10-29,20.35,20.71,20.25,20.37,71953,0
2014-10-30,20.31,20.45,20.08,20.26,84606,0
2014-10-31,20.64,20.7,19.75,20.45,178051,0
2014-11-03,20.49,20.49,20.115,20.21,83975,0
2014-11-04,20.17,20.37,20,20.34,108697,0
2014-11-05,20.5,20.67,20.35,20.52,40577,0
2014-11-06,20.53,21.98,20.4,21.83,249297,0
2014-11-07,21.75,22.19,21.62,22,144193,0
2014-11-10,21.89,22.28,21.83,21.95,87737,0
2014-11-11,21.95,22.59,21.8,22.44,349398,0
2014-11-12,22.49,23,22.49,23,98410,0
2014-11-13,23.05,23.28,22.91,22.95,112029,0
2014-11-14,23,24.37,22.63,23.58,631742,0
2014-11-17,23.57,24.054,23.45,23.89,120928,0
2014-11-18,24.54,24.54,23.39,23.44,120323,0
2014-11-19,23.62,24.22,23.55,23.96,176307,0
2014-11-20,24.68,25.77,23.78,24.49,299526,0
2014-11-21,24.91,25.2,24.39,25.01,206477,0
2014-11-24,25.29,25.74,24.88,25.53,233744,0
2014-11-25,25.73,25.93,25.28,25.87,167979,0
2014-11-26,25.65,26.36,25.65,25.98,151905,0
2014-11-28,26.1,26.59,25.96,26.39,127333,0
2014-12-01,26.642,26.86,26.198,26.5,179931,0
2014-12-02,26.64,26.82,26.22,26.24,108937,0
2014-12-03,26.09,26.68,25.98,26.17,173830,0
2014-12-04,26,26.14,25.45,25.58,139593,0
2014-12-05,25.57,25.7,24.45,24.58,252576,0
2014-12-08,24.43,24.95,24.37,24.59,115822,0
2014-12-09,24.27,25.46,23.87,25.38,149445,0
2014-12-10,25.37,25.37,24.17,24.33,129874,0
2014-12-11,24.44,24.88,24,24.02,161121,0
2014-12-12,23.78,24.45,23.78,24.26,183438,0
2014-12-15,24.3,25.155,24.11,25,177161,0
2014-12-16,24.9,25.42,24.44,24.54,183286,0
2014-12-17,24.54,25.3,24.38,25.22,213938,0
2014-12-18,25.5,25.5,24.89,25.14,136240,0
2014-12-19,25.15,25.34,24.75,24.82,358842,0
2014-12-22,24.83,25.9,24.5,25.54,211732,0
2014-12-23,25.66,25.85,25.46,25.49,81814,0
2014-12-24,25.39,25.73,25.3,25.66,70890,0
2014-12-26,25.78,25.96,25.48,25.82,83902,0
2014-12-29,25.82,26.09,25.72,25.93,77291,0
2014-12-30,25.75,26.22,25.71,26.07,90633,0
2014-12-31,26.17,26.31,25.9,25.93,142075,0
2015-01-02,26.06,26.31,25.37,25.46,116479,0
2015-01-05,25.4,25.93,25.15,25.47,137152,0
2015-01-06,25.11,25.74,24.97,25.43,152924,0
2015-01-07,25.67,25.95,25.49,25.84,82838,0
2015-01-08,25.97,26.23,25.5,25.79,84801,0
2015-01-09,25.71,25.76,25.03,25.3,109002,0
2015-01-12,25.44,26.16,25.18,26.05,187841,0
2015-01-13,26.29,27,25.88,26.67,141137,0
2015-01-14,26.44,26.98,26.32,26.8,133971,0
2015-01-15,26.94,26.94,25.81,26.18,130669,0
2015-01-16,26.08,26.63,25.6,25.82,103838,0
2015-01-20,25.9,25.91,24.84,25.01,141242,0
2015-01-21,25.02,25.23,24.65,24.96,91395,0
2015-01-22,25.13,25.33,24.765,25.1,156748,0
2015-01-23,25.05,25.05,24.6,24.63,85917,0
2015-01-26,24.65,24.86,24.31,24.65,87754,0
2015-01-27,24.42,24.77,24.3,24.73,86763,0
2015-01-28,24.95,25.089,24.56,24.66,126884,0
2015-01-29,24.76,24.96,24.47,24.7,124451,0
2015-01-30,24.03,24.69,23.61,23.91,163959,0
2015-02-02,23.99,24.245,23.7,24.06,139784,0
2015-02-03,24.11,24.4,24.11,24.19,68363,0
2015-02-04,24.22,24.25,23.72,23.85,58154,0
2015-02-05,23.63,24.1,23.58,23.93,124690,0
2015-02-06,23.96,23.99,23.65,23.85,155872,0
2015-02-09,23.82,24.22,23.58,23.74,89654,0
2015-02-10,23.92,24.14,23.7,23.83,85132,0
2015-02-11,23.83,24.29,23.83,23.95,95327,0
2015-02-12,24.03,24.4,23.51,24.21,215626,0
2015-02-13,24.32,24.6,24.22,24.38,81774,0
2015-02-17,24.4,24.42,23.73,23.93,158909,0
2015-02-18,22,23,21.5,22.38,611530,0
2015-02-19,22.28,22.77,22.25,22.5,306060,0
2015-02-20,22.57,23.33,22.35,23.03,156645,0
2015-02-23,23.05,23.2,22.63,23.16,112482,0
2015-02-24,22.95,23.22,22.85,23.13,89344,0
2015-02-25,23.1,23.45,22.86,23.34,148565,0
2015-02-26,23.42,23.68,23.25,23.58,94651,0
2015-02-27,23.71,23.97,23.26,23.6,112040,0
2015-03-02,24.73,24.79,23.57,23.62,59700,0
2015-03-03,23.49,23.78,23.08,23.28,73200,0
2015-03-04,23.18,23.3,23.03,23.2,87600,0
2015-03-05,24.65,24.65,23.02,23.31,141800,0
2015-03-06,23.18,23.36,22.58,22.62,42900,0
2015-03-09,22.59,22.82,22.46,22.59,50000,0
2015-03-10,22.44,22.66,22.24,22.25,66800,0
2015-03-11,22.34,22.4,22.17,22.35,74900,0
2015-03-12,22.59,22.81,22.32,22.59,150500,0
2015-03-13,23.25,23.25,22.43,22.71,63500,0
2015-03-16,22.86,22.87,22.29,22.55,67300,0
2015-03-17,22.56,22.78,22.45,22.72,70100,0
2015-03-18,22.61,23.15,22.56,23.11,65400,0
2015-03-19,23.13,23.47,23.06,23.14,69800,0
2015-03-20,23.32,23.72,22.75,22.76,156900,0
2015-03-23,22.82,23.11,22.82,23.02,97400,0
2015-03-24,23.11,23.62,23.1,23.58,59000,0
2015-03-25,23.58,23.78,22.77,22.79,85000,0
2015-03-26,22.8,23.01,22.61,22.8,56400,0
2015-03-27,22.83,23.01,22.81,22.91,37900,0
2015-03-30,23.1,23.12,22.92,23.02,61900,0
2015-03-31,22.99,23.379,22.81,23.16,108738,0
2015-04-01,23.19,23.79,22.97,23.65,148100,0
2015-04-02,23.61,24.07,22.53,23.75,369900,0
2015-04-06,23.74,25.41,23.74,25.22,179700,0
2015-04-07,25.2,26.08,24.48,24.49,233083,0
2015-04-08,24.27,24.95,24.27,24.61,142600,0
2015-04-09,24.55,24.68,24.02,24.57,77415,0
2015-04-10,24.59,24.7,24.3,24.56,119300,0
2015-04-13,24.63,25.15,24.42,24.59,97300,0
2015-04-14,24.73,24.81,24.34,24.37,73000,0
2015-04-15,24.48,24.75,24.44,24.53,70185,0
2015-04-16,24.56,24.61,24.37,24.4,33778,0
2015-04-17,24.25,24.71,24.15,24.55,64500,0
2015-04-20,24.56,25.38,24.41,25.04,119457,0
2015-04-21,25.11,25.25,24.97,25.19,69675,0
2015-04-22,25.16,25.16,24.66,24.97,50784,0
2015-04-23,24.84,25.13,24.84,24.96,57700,0
2015-04-24,25.02,25.44,24.75,24.8,35867,0
2015-04-27,24.8,25.29,24.65,24.82,72300,0
2015-04-28,24.74,25.27,24.47,24.74,70451,0
2015-04-29,24.63,24.7,24.15,24.55,96200,0
2015-04-30,24.42,24.74,23.8,23.92,103500,0
2015-05-01,23.93,24.08,23.46,23.76,73700,0
2015-05-04,23.9,24.21,23.44,23.61,87100,0
2015-05-05,23.54,23.8,23.39,23.53,59100,0
2015-05-06,23.55,23.8,23.31,23.54,45997,0
2015-05-07,23.5,24.41,23.06,24.05,171569,0
2015-05-08,24.82,25,24.16,24.27,98700,0
2015-05-11,24.18,24.46,23.8,24,83400,0
2015-05-12,23.212,24.24,23.212,23.86,110564,0
2015-05-13,23.79,24.22,23.79,24.03,131900,0
2015-05-14,27,27,25.05,26.09,534200,0
2015-05-15,26.17,27.5,25.97,26.76,373620,0
2015-05-18,26.84,28.19,26.76,27.55,301998,0
2015-05-19,27.83,28.1,27.52,27.67,116532,0
2015-05-20,27.82,28.09,26.33,26.5,184900,0
2015-05-21,26.41,26.84,26.37,26.64,109300,0
2015-05-22,26.57,26.67,26.1,26.39,129800,0
2015-05-26,26.12,26.66,25.05,25.24,184451,0
2015-05-27,25.3,25.42,24.56,25.19,191300,0
2015-05-28,25.31,25.31,24.84,24.98,91596,0
2015-05-29,24.85,24.86,24.3,24.56,128200,0
2015-06-01,24.77,24.77,24.172,24.52,104630,0
2015-06-02,24.53,24.88,24.49,24.54,97560,0
2015-06-03,24.57,25.16,24.45,24.9,92900,0
2015-06-04,24.72,24.84,24.5,24.76,84900,0
2015-06-05,24.62,25.41,24.5,25.23,88200,0
2015-06-08,25.27,25.8,24.94,24.97,146800,0
2015-06-09,24.89,25.3,24.57,24.87,57119,0
2015-06-10,24.95,25.17,24.05,24.08,167925,0
2015-06-11,24.22,24.48,24.11,24.34,48544,0
2015-06-12,24.21,24.37,24,24.32,83800,0
2015-06-15,23.81,24.09,23.53,23.62,179000,0
2015-06-16,23.65,24.78,23.64,24.51,142100,0
2015-06-17,24.5,24.58,23.93,24.07,70300,0
2015-06-18,24.11,24.61,24.11,24.34,73400,0
2015-06-19,24.29,24.6,24.28,24.5,144700,0
2015-06-22,24.74,24.92,24.11,24.16,184200,0
2015-06-23,24.08,24.56,24.08,24.46,107789,0
2015-06-24,24.39,24.51,24.25,24.31,36400,0
2015-06-25,24.31,24.62,24.15,24.59,59400,0
2015-06-26,24.6,25.02,24.49,24.83,195700,0
2015-06-29,24.54,24.66,23.65,23.68,95900,0
2015-06-30,23.77,24.03,23.54,23.77,109188,0
2015-07-01,24.03,24.18,23.8,24.16,69500,0
2015-07-02,24.05,24.86,24.05,24.79,103600,0
2015-07-06,24.7,24.85,24.3,24.65,131600,0
2015-07-07,24.64,24.65,24.23,24.57,67400,0
2015-07-08,24.39,24.59,23.76,24.26,99400,0
2015-07-09,24.36,24.58,23.7,23.82,75600,0
2015-07-10,24.05,24.58,23.8,24.38,44400,0
2015-07-13,24.56,25.07,24.49,24.81,93700,0
2015-07-14,24.78,25.12,24.64,25.03,91889,0
2015-07-15,25,25.04,24.17,24.24,51727,0
2015-07-16,24.25,24.45,23.82,24.06,77000,0
2015-07-17,24.11,24.14,23.35,23.38,73700,0
2015-07-20,23.63,24.11,23.28,23.61,127500,0
2015-07-21,23.69,24.1,23.13,23.37,49700,0
2015-07-22,23.67,24.31,23.61,24.05,106500,0
2015-07-23,24.18,24.39,23.84,24.05,121100,0
2015-07-24,24.03,24.05,23.21,23.68,61500,0
2015-07-27,23.68,23.85,23.05,23.33,66000,0
2015-07-28,23.5,23.65,23.25,23.58,93300,0
2015-07-29,23.58,23.94,23.5,23.79,109200,0
2015-07-30,23.79,24.27,23.74,23.93,93700,0
2015-07-31,23.93,24.25,23.72,24.09,71600,0
2015-08-03,23.99,24,22.51,22.98,193114,0
2015-08-04,23.02,23.5,22.94,23.23,53200,0
2015-08-05,23.43,23.75,22.87,23.33,55400,0
2015-08-06,23.3,23.33,22.75,22.87,66769,0
2015-08-07,22.82,23.66,22.6,23.55,129500,0
2015-08-10,23.58,23.92,23.24,23.57,110500,0
2015-08-11,23.31,23.86,23.3,23.84,63532,0
2015-08-12,23.7,23.7,23.16,23.3,68700,0
2015-08-13,23.27,23.46,22.61,22.67,114800,0
2015-08-14,22.72,23.77,22.72,23.46,55800,0
2015-08-17,23.32,23.57,23.01,23.44,90900,0
2015-08-18,23.48,23.51,23.09,23.31,75400,0
2015-08-19,23.08,23.61,22.89,23.48,96200,0
2015-08-20,24.36,25.55,23.07,25.18,630900,0
2015-08-21,24.73,25.42,24.7,24.96,268400,0
2015-08-24,23.95,24.21,23.16,23.6,266778,0
2015-08-25,24.73,24.73,23.24,23.35,142100,0
2015-08-26,23.78,24.5,23.68,24,207900,0
2015-08-27,24.23,24.32,23.65,24.16,130200,0
2015-08-28,24.03,24.48,23.87,24.01,154500,0
2015-08-31,23.99,25.05,23.98,24.76,150500,0
2015-09-01,24.42,24.72,23.96,24.22,81000,0
2015-09-02,24.65,24.89,24.01,24.63,91400,0
2015-09-03,24.81,25.17,24.64,24.73,119900,0
2015-09-04,24.52,25.21,24.47,24.83,72800,0
2015-09-08,25.14,25.25,24.45,24.92,148200,0
2015-09-09,24.99,25.17,24.61,24.66,86700,0
2015-09-10,24.62,24.69,24.26,24.59,145697,0
2015-09-11,24.43,24.55,24.2,24.49,170100,0
2015-09-14,24.45,24.48,22.88,23.5,304700,0
2015-09-15,23.58,23.8,23.43,23.64,104700,0
2015-09-16,23.71,24.33,23.71,23.98,108300,0
2015-09-17,24.01,24.01,23.53,23.66,101867,0
2015-09-18,23.39,24.26,23.39,23.59,297000,0
2015-09-21,23.86,24.02,23.25,23.54,118700,0
2015-09-22,23.31,23.5,22.99,23.09,122600,0
2015-09-23,23.15,23.41,22.6,22.79,90166,0
2015-09-24,22.67,23.07,22.33,22.98,90016,0
2015-09-25,23.18,23.34,22.19,22.57,124900,0
2015-09-28,22.46,22.54,21.67,21.8,151651,0
2015-09-29,21.91,21.91,21.25,21.42,138900,0
2015-09-30,21.62,22.1,21.42,21.96,82200,0
2015-10-01,22.05,22.05,21.08,21.57,84800,0
2015-10-02,21.39,21.71,21.06,21.68,70800,0
2015-10-05,21.8,22.12,21.738,21.99,66807,0
2015-10-06,22.04,22.07,21.08,21.3,87700,0
2015-10-07,21.47,21.68,21.15,21.34,73800,0
2015-10-08,21.36,21.7,21.26,21.63,63400,0
2015-10-09,21.68,22.01,21.46,21.95,85800,0
2015-10-12,21.93,22.05,21.52,21.66,44727,0
2015-10-13,21.61,22.17,21.59,22.01,84600,0
2015-10-14,22,22.15,21.5,21.9,162700,0
2015-10-15,21.94,22.08,21.77,22.07,91600,0
2015-10-16,22.05,22.34,21.83,22.1,34000,0
2015-10-19,21.97,22.3,21.72,22.01,73521,0
2015-10-20,21.96,22.28,21.8,22.24,49786,0
2015-10-21,22.29,22.56,21.74,21.88,133600,0
2015-10-22,21.95,22.45,21.84,22.25,44900,0
2015-10-23,22.26,22.26,21.11,21.21,134900,0
2015-10-26,21.24,21.37,20.7,21.3,66200,0
2015-10-27,21.26,21.44,20.84,20.91,172900,0
2015-10-28,20.91,21.91,20.91,21.79,91400,0
2015-10-29,21.82,21.96,21.59,21.68,38300,0
2015-10-30,21.74,21.94,21.3,21.47,54900,0
2015-11-02,21.52,21.66,20.9,21.43,60741,0
2015-11-03,21.51,22.09,21.35,21.91,60100,0
2015-11-04,22,22.04,21.64,21.83,49311,0
2015-11-05,21.93,22.12,21.73,21.85,29100,0
2015-11-06,21.74,21.98,21.45,21.63,41300,0
2015-11-09,21.63,21.63,21,21.23,57044,0
2015-11-10,21.28,21.45,20.84,21.31,54700,0
2015-11-11,21.34,21.34,20.26,20.51,198100,0
2015-11-12,20.43,21.02,20.43,20.58,82400,0
2015-11-13,20.4,20.4,18.41,18.58,299700,0
2015-11-16,18.25,18.52,17.63,17.68,199800,0
2015-11-17,17.8,17.81,17.15,17.75,167600,0
2015-11-18,17.76,18.11,17.45,17.79,169800,0
2015-11-19,19.21,21.19,18.09,20.57,600400,0
2015-11-20,20.66,21.04,20.66,20.89,234300,0
2015-11-23,20.78,21.21,20.62,20.84,131700,0
2015-11-24,20.75,21.29,20.66,20.96,205500,0
2015-11-25,21.04,21.68,20.95,21.4,69800,0
2015-11-27,21.51,21.66,21.27,21.55,31900,0
2015-11-30,21.47,21.47,20.71,20.74,73100,0
2015-12-01,20.67,20.81,20.21,20.49,83955,0
2015-12-02,20.53,20.79,20.337,20.39,61624,0
2015-12-03,20.56,20.56,19.62,19.91,77807,0
2015-12-04,19.96,20.26,19.91,20.14,54400,0
2015-12-07,20.14,20.14,19.74,19.95,106400,0
2015-12-08,19.81,20.215,19.705,19.91,48462,0
2015-12-09,19.91,20.47,19.29,19.53,87300,0
2015-12-10,19.46,19.72,19.19,19.45,66800,0
2015-12-11,19.14,19.45,19.09,19.25,75500,0
2015-12-14,19.2,19.433,19.12,19.29,147386,0
2015-12-15,19.48,19.83,19.32,19.56,128000,0
2015-12-16,19.68,19.83,19.34,19.47,72400,0
2015-12-17,19.51,19.56,18.81,19.3,157200,0
2015-12-18,19.19,19.3,18.36,18.73,331100,0
2015-12-21,18.83,19.18,18.83,19.16,117000,0
2015-12-22,19.31,19.37,19.08,19.3,90992,0
2015-12-23,19.38,19.54,18.99,19.03,90200,0
2015-12-24,19.01,19.25,18.9,19.15,18691,0
2015-12-28,18.9,19.09,18.62,18.96,108750,0
2015-12-29,19.03,19.27,18.71,18.96,78261,0
2015-12-30,18.96,19.15,18.85,18.87,60887,0
2015-12-31,18.86,19.055,18.39,18.42,67497,0
2016-01-04,18.17,18.22,17.69,18.18,84159,0
2016-01-05,18.29,18.35,17.9,17.98,53740,0
2016-01-06,17.64,18.11,17.64,18.03,50432,0
2016-01-07,17.79,17.915,17.29,17.35,31201,0
2016-01-08,17.3,17.31,16.62,16.78,93912,0
2016-01-11,16.71,16.91,16.47,16.81,79995,0
2016-01-12,17.05,17.93,17.05,17.75,230079,0
2016-01-13,17.78,18.54,17.34,17.44,94859,0
2016-01-14,17.44,18.11,17.14,17.9,106423,0
2016-01-15,17.47,18,16.81,17.62,91530,0
2016-01-19,17.79,17.97,16.77,16.81,101700,0
2016-01-20,16.62,17.74,16.54,17.62,79555,0
2016-01-21,17.72,18.36,17.45,18.06,143499,0
2016-01-22,18.29,18.51,17.84,17.99,70199,0
2016-01-25,17.79,18.15,17.4501,17.52,96995,0
2016-01-26,17.51,18.04,17.48,17.94,68397,0
2016-01-27,17.525,18.07,17.525,17.71,58690,0
2016-01-28,17.87,18.3,17.525,18.2,43142,0
2016-01-29,18.19,19.08,17.67,18.98,80948,0
2016-02-01,18.84,19.57,17.5901,19.22,97836,0
2016-02-02,19.22,19.2492,18.23,18.26,58295,0
2016-02-03,18.48,19.159,17.8,18.33,61376,0
2016-02-04,18.16,18.3,17.5,17.59,46083,0
2016-02-05,17.6,17.77,17.07,17.33,72966,0
2016-02-08,17.16,17.38,16.91,17.32,30154,0
2016-02-09,17.15,17.28,16.86,16.91,42529,0
2016-02-10,17,17.9599,16.682,16.81,51694,0
2016-02-11,16.51,16.64,15.95,16.09,48681,0
2016-02-12,16.25,17.72,15.73,17.65,182678,0
2016-02-16,17.76,17.8,17.26,17.41,56950,0
2016-02-17,17.67,18.09,17.015,17.84,76667,0
2016-02-18,17.8,18.34,17.77,18.34,81359,0
2016-02-19,18.25,19,18,18.91,116723,0
2016-02-22,19.01,19.33,18.25,18.28,79004,0
2016-02-23,18.28,18.43,17.92,17.96,46964,0
2016-02-24,17.9,18.53,17.69,18.48,27406,0
2016-02-25,18.41,18.84,18.21,18.64,115127,0
2016-02-26,18.66,19.075,18.5,18.68,83972,0
2016-02-29,18.7,18.87,18.43,18.47,68582,0
2016-03-01,18.59,19.2,18.44,19.16,132974,0
2016-03-02,19.15,19.55,19.12,19.51,42691,0
2016-03-03,19.42,19.9,19.3701,19.85,78634,0
2016-03-04,19.76,19.915,19.14,19.69,55056,0
2016-03-07,19.31,19.918,19.31,19.72,49669,0
2016-03-08,17.82,18.8,17.22,18.01,336085,0
2016-03-09,18.25,18.5487,17.77,18.25,77018,0
2016-03-10,18.27,18.58,18.25,18.57,134834,0
2016-03-11,18.63,20.08,18.49,19.5,109789,0
2016-03-14,19.42,19.76,19.38,19.47,72621,0
2016-03-15,19.3,19.7,19.17,19.19,57392,0
2016-03-16,19.07,19.32,18.94,19.14,33485,0
2016-03-17,19.05,19.46,19.01,19.25,45188,0
2016-03-18,19.35,19.4,19.04,19.19,96844,0
2016-03-21,19.14,19.64,18.59,19.07,103470,0
2016-03-22,18.92,19.2301,18.66,18.71,35141,0
2016-03-23,18.74,18.74,18.32,18.36,39877,0
2016-03-24,18.31,18.58,18.04,18.57,33803,0
2016-03-28,18.61,18.9,18.46,18.55,30826,0
2016-03-29,18.58,19.45,18.2,19.34,68244,0
2016-03-30,19.48,19.48,18.71,18.94,39464,0
2016-03-31,18.9,19.2,18.16,18.41,69400,0
2016-04-01,18.21,18.86,17.88,18.83,93804,0
2016-04-04,18.76,19,18.09,18.17,114680,0
2016-04-05,18.01,18.49,17.94,18.06,51736,0
2016-04-06,18.13,18.45,17.9,18.41,65101,0
2016-04-07,18.35,18.39,17.91,18.08,52700,0
2016-04-08,18.17,18.43,17.9,18.08,121749,0
2016-04-11,18.12,18.42,17.81,17.84,91559,0
2016-04-12,18.3,18.715,17.85,18.01,149517,0
2016-04-13,18.05,18.5,17.964,18.45,57583,0
2016-04-14,18.41,18.48,18.21,18.38,33447,0
2016-04-15,18.21,18.63,18.005,18.42,35415,0
2016-04-18,18.33,18.65,18,18.59,41983,0
2016-04-19,18.51,18.95,18.51,18.56,37868,0
2016-04-20,18.56,19.15,18.25,18.88,62723,0
2016-04-21,19.02,19.25,18.52,19.1,46253,0
2016-04-22,19.19,19.49,19.14,19.25,41779,0
2016-04-25,19.28,19.28,18.76,19.21,64915,0
2016-04-26,19.33,19.75,19.17,19.62,56042,0
2016-04-27,19.68,19.73,19.3,19.58,86073,0
2016-04-28,19.52,19.8,19.339,19.38,50526,0
2016-04-29,19.39,19.42,18.94,19.05,50508,0
2016-05-02,19.18,19.45,18.85,19.42,58262,0
2016-05-03,19.33,19.54,18.92,19.15,56721,0
2016-05-04,18.97,19.5,18.85,18.97,63794,0
2016-05-05,18.99,18.99,18.46,18.5,56425,0
2016-05-06,18.5,18.94,18.298,18.62,120553,0
2016-05-09,18.65,19.05,18.57,18.77,43919,0
2016-05-10,18.78,19.12,18.565,18.69,51407,0
2016-05-11,18.51,18.7,16.8,16.95,149747,0
2016-05-12,17.07,17.3116,16.6,16.85,81195,0
2016-05-13,16.75,16.95,16.4196,16.46,57489,0
2016-05-16,16.38,16.72,16.32,16.39,59636,0
2016-05-17,16.35,16.95,16.24,16.54,95747,0
2016-05-18,16.5,16.79,16.25,16.45,94308,0
2016-05-19,18.18,19.48,17.955,18.61,427930,0
2016-05-20,18.78,19.3,18.675,19.27,126265,0
2016-05-23,19.34,19.95,19.17,19.27,119612,0
2016-05-24,19.34,19.68,19.06,19.68,81393,0
2016-05-25,19.8,19.99,19.37,19.71,46764,0
2016-05-26,19.69,19.97,19.48,19.49,37100,0
2016-05-27,19.57,19.98,19.57,19.69,43175,0
2016-05-31,19.63,19.67,19.28,19.36,52574,0
2016-06-01,19.55,20.63,19.54,20.42,103959,0
2016-06-02,20.37,20.86,20.28,20.74,110487,0
2016-06-03,20.71,21,20.39,20.81,79389,0
2016-06-06,20.8,21.15,20.7001,20.88,49861,0
2016-06-07,20.74,20.92,20.52,20.61,50390,0
2016-06-08,20.61,20.97,20.35,20.84,41921,0
2016-06-09,20.83,20.83,20.35,20.69,50279,0
2016-06-10,20.27,20.51,20.14,20.23,45600,0
2016-06-13,19.93,20.4,19.886,20.07,52859,0
2016-06-14,20.01,20.185,19.6,19.96,53000,0
2016-06-15,19.9,20.99,19.9,20.52,72348,0
2016-06-16,20.43,20.52,19.81,20.14,60101,0
2016-06-17,20.18,20.58,20.13,20.34,87120,0
2016-06-20,20.68,21.32,20.61,20.82,53615,0
2016-06-21,21.27,21.49,20.52,20.81,37405,0
2016-06-22,20.87,20.89,20.41,20.44,34707,0
2016-06-23,20.71,20.95,20.55,20.76,23612,0
2016-06-24,19.99,20.04,19.47,19.92,62274,0
2016-06-27,19.59,19.63,18.75,19.17,68212,0
2016-06-28,19.3,19.61,19.1,19.38,44734,0
2016-06-29,19.59,20.33,19.59,20.26,48697,0
2016-06-30,20.31,20.31,19.62,20.12,42185,0
2016-07-01,20.1,20.51,19.7,19.99,55860,0
2016-07-05,19.83,20.21,18.92,19.14,52285,0
2016-07-06,19.15,20.08,18.97,19.89,123677,0
2016-07-07,20.01,20.48,19.855,20.43,66402,0
2016-07-08,20.57,21.25,20.33,20.47,110699,0
2016-07-11,20.67,20.98,20.63,20.92,39075,0
2016-07-12,20.99,22.03,20.99,21.8,121324,0
2016-07-13,21.83,22.17,21.65,22.02,94950,0
2016-07-14,22.13,22.71,21.72,21.98,116345,0
2016-07-15,22.04,22.265,21.6799,21.97,82797,0
2016-07-18,21.88,22.39,21.6982,21.97,104060,0
2016-07-19,21.96,22.08,21.59,21.91,25010,0
2016-07-20,21.91,22.4,21.7376,22.04,84965,0
2016-07-21,22.1,22.43,21.93,21.98,47766,0
2016-07-22,21.9,22.21,21.4644,21.97,42158,0
2016-07-25,21.96,22.165,21.57,22.01,61756,0
2016-07-26,22.09,22.09,21.62,21.83,48663,0
2016-07-27,21.79,21.97,21.27,21.56,36498,0
2016-07-28,21.53,21.59,21.22,21.47,26861,0
2016-07-29,21.49,21.54,21.07,21.42,49355,0
2016-08-01,21.42,21.53,21.15,21.36,72621,0
2016-08-02,21.33,21.33,20.51,20.54,47040,0
2016-08-03,20.43,20.85,20.37,20.82,51468,0
2016-08-04,20.611,21.07,20.57,20.61,37290,0
2016-08-05,20.81,21.43,20.38,21.13,110469,0
2016-08-08,20.97,21.48,20.84,20.99,57682,0
2016-08-09,20.98,21.04,20.48,20.5,49275,0
2016-08-10,20.51,21.16,20.51,20.94,35941,0
2016-08-11,21.1,21.5,21.08,21.24,75511,0
2016-08-12,21.17,21.41,20.81,21.26,37645,0
2016-08-15,21.43,21.73,21.32,21.47,52281,0
2016-08-16,21.43,21.6499,21.2,21.42,83572,0
2016-08-17,21.3,21.52,21.17,21.26,110646,0
2016-08-18,20.03,20.52,18.81,19.09,324332,0
2016-08-19,19,19.0525,18.62,18.95,129965,0
2016-08-22,18.83,18.83,18.1,18.28,124181,0
2016-08-23,18.33,18.9,18.06,18.7,105581,0
2016-08-24,18.65,19.05,18.44,18.73,71867,0
2016-08-25,18.65,18.79,18.52,18.61,103879,0
2016-08-26,18.57,19.07,18.55,18.87,103483,0
2016-08-29,18.85,19.07,18.56,18.94,75658,0
2016-08-30,18.87,18.92,18.7,18.88,83183,0
2016-08-31,18.89,19.09,18.57,18.64,85286,0
2016-09-01,18.6,18.75,18.4,18.75,35357,0
2016-09-02,18.68,18.96,18.61,18.85,37392,0
2016-09-06,18.92,19.19,18.86,19.12,63498,0
2016-09-07,19.08,19.93,19.05,19.89,86221,0
2016-09-08,19.77,20.04,19.55,19.78,62384,0
2016-09-09,19.55,19.775,19.4,19.54,52333,0
2016-09-12,19.42,19.7,19.23,19.69,86811,0
2016-09-13,19.52,19.73,19.2,19.69,94069,0
2016-09-14,19.67,19.8599,19.475,19.58,72738,0
2016-09-15,19.57,20.02,19.34,19.89,88435,0
2016-09-16,19.89,19.89,19.36,19.47,122461,0
2016-09-19,19.5,19.87,19.44,19.61,53568,0
2016-09-20,19.77,19.92,19.52,19.53,39730,0
2016-09-21,19.54,19.86,19.54,19.81,66706,0
2016-09-22,20,20.27,19.96,20.09,51790,0
2016-09-23,19.97,20.2,19.89,20.04,33822,0
2016-09-26,19.84,19.84,19.4,19.4,38018,0
2016-09-27,19.4,19.605,19.135,19.48,37111,0
2016-09-28,19.43,19.62,19.2,19.42,40530,0
2016-09-29,19.44,19.52,19.03,19.03,20049,0
2016-09-30,19.18,19.38,19.15,19.27,33708,0
2016-10-03,19.07,19.27,18.97,19.22,35375,0
2016-10-04,19.27,19.44,18.92,18.99,80232,0
2016-10-05,19.11,19.4,18.96,19.04,96498,0
2016-10-06,19.1,19.32,18.91,19.23,21215,0
2016-10-07,19.2,19.3,19.065,19.27,26067,0
2016-10-10,19.41,19.79,19.364,19.66,38175,0
2016-10-11,19.65,19.73,19.08,19.13,41260,0
2016-10-12,19.12,19.44,18.92,19.21,55094,0
2016-10-13,19.11,19.11,18.84,18.92,22566,0
2016-10-14,19.06,19.35,18.79,18.99,68378,0
2016-10-17,19,19.26,18.75,18.78,34807,0
2016-10-18,18.8,19.16,18.67,18.95,32502,0
2016-10-19,18.9,19.01,18.77,19,61167,0
2016-10-20,19,19.17,18.72,18.75,37557,0
2016-10-21,18.54,18.65,18.3285,18.58,28108,0
2016-10-24,18.66,19.12,18.64,18.9,47150,0
2016-10-25,18.69,19.09,18.62,18.89,67753,0
2016-10-26,18.84,18.93,18.38,18.43,48651,0
2016-10-27,18.47,18.91,18.35,18.59,45590,0
2016-10-28,18.63,19.04,18.44,18.61,25171,0
2016-10-31,18.67,18.67,18.31,18.59,54232,0
2016-11-01,18.59,18.88,18.5,18.62,33284,0
2016-11-02,18.51,18.73,18.38,18.41,73211,0
2016-11-03,18.45,18.6075,18.22,18.27,41567,0
2016-11-04,18.25,18.575,18.22,18.27,57705,0
2016-11-07,18.61,18.99,18.43,18.96,44475,0
2016-11-08,18.86,19.03,18.72,18.87,58121,0
2016-11-09,18.76,19.285,17.99,19.2,58999,0
2016-11-10,19.44,20.27,19.365,20.22,81633,0
2016-11-11,20.25,21.28,19.7,21.18,99629,0
2016-11-14,21.3,22.01,21.23,21.25,94624,0
2016-11-15,21.31,21.98,21.125,21.79,78463,0
2016-11-16,21.65,22.0199,21.31,21.85,92889,0
2016-11-17,22.7,24.41,22.35,24.41,265097,0
2016-11-18,24.42,24.625,23.6,23.9,118992,0
2016-11-21,24,24.83,23.95,24.2,171646,0
2016-11-22,24.47,25.75,24.25,25.7,143750,0
2016-11-23,25.38,25.68,23.73,25.52,98323,0
2016-11-25,25.68,25.74,25.45,25.58,19642,0
2016-11-28,25.6,25.96,25.4,25.63,91496,0
2016-11-29,25.83,26.28,25.57,26.14,136051,0
2016-11-30,26.2,26.2,25.35,25.53,86360,0
2016-12-01,25.44,26.2,25.092,25.59,59938,0
2016-12-02,25.49,25.75,25.33,25.48,61017,0
2016-12-05,25.38,26.57,25.38,26.55,101104,0
2016-12-06,26.65,27.08,25.884,26.78,118192,0
2016-12-07,26.6,27.165,26.53,26.88,164677,0
2016-12-08,27.15,28.5,27.15,28.33,272371,0
2016-12-09,28.11,28.95,27.95,28.8,138402,0
2016-12-12,28.93,29,27.15,27.53,332288,0
2016-12-13,27.64,27.725,26.75,27.58,115812,0
2016-12-14,27.6,27.78,26.46,26.59,104252,0
2016-12-15,26.61,26.9,26.02,26.28,115520,0
2016-12-16,26.29,26.54,25.741,26.03,151226,0
2016-12-19,26,26.17,25.39,25.5,132342,0
2016-12-20,25.49,26.07,25.221,26,177760,0
2016-12-21,26.03,26.03,25.21,25.58,80314,0
2016-12-22,25.67,25.67,24.88,25.24,82522,0
2016-12-23,25.16,25.75,24.7,24.97,63577,0
2016-12-27,24.97,25.24,24.7601,24.95,51963,0
2016-12-28,24.99,25.25,24.66,25.18,85158,0
2016-12-29,25.2,25.67,24.91,25.3,127857,0
2016-12-30,25.16,25.22,24.74,24.91,65163,0
2017-01-03,25.16,25.39,24.5,25.15,89320,0
2017-01-04,25.2,25.74,25.2,25.47,68040,0
2017-01-05,25.17,25.29,24.135,24.585,76027,0
2017-01-06,24.69,24.69,24,24.02,43330,0
2017-01-09,24,24.01,23.59,23.75,51169,0
2017-01-10,23.68,24.51,23.55,23.79,103700,0
2017-01-11,23.86,24.67,23.63,24.57,82515,0
2017-01-12,24.64,24.86,23.955,24.4,106309,0
2017-01-13,24.54,24.825,24.54,24.77,46022,0
2017-01-17,24.72,25.19,24.2042,24.56,51740,0
2017-01-18,24.76,24.76,23.66,24.28,71763,0
2017-01-19,24.23,24.26,23.3,23.49,73618,0
2017-01-20,23.48,23.635,23.3,23.39,111660,0
2017-01-23,23.5,23.84,22.94,23.76,79403,0
2017-01-24,23.86,24.14,23.59,24.04,58171,0
2017-01-25,24.28,24.99,24.155,24.51,48230,0
2017-01-26,24.46,24.72,23.955,24.15,70647,0
2017-01-27,24.1,24.1,23.445,23.5,62690,0
2017-01-30,23.37,23.51,22.764,23.21,106543,0
2017-01-31,22.9,23.68,22.87,23.58,79957,0
2017-02-01,23.71,23.92,23.01,23.14,71112,0
2017-02-02,23.12,23.8,22.875,23.57,129021,0
2017-02-03,23.64,23.64,22.57,22.66,138512,0
2017-02-06,22.6,23.015,22.58,22.73,71236,0
2017-02-07,22.94,22.94,21.77,21.83,94285,0
2017-02-08,22,22.33,21.77,22.05,87587,0
2017-02-09,22.33,22.78,22.27,22.68,102532,0
2017-02-10,22.91,23.5,22.89,23.45,60298,0
2017-02-13,23.54,23.7,22.11,22.21,110569,0
2017-02-14,22.24,23.02,22.225,22.58,66734,0
2017-02-15,22.495,22.59,22.05,22.28,81006,0
2017-02-16,22.34,23.14,22.08,22.33,89121,0
2017-02-17,22.35,22.95,22.15,22.93,83230,0
2017-02-21,23.13,23.24,22.61,22.78,73396,0
2017-02-22,22.86,23.27,22.7101,23.23,67706,0
2017-02-23,23.35,23.55,22.61,22.67,42834,0
2017-02-24,22.51,23.5,22.47,23.48,98648,0
2017-02-27,23.5,23.73,23.2001,23.61,91190,0
2017-02-28,23.37,23.4,22.81,23.29,142962,0
2017-03-01,23.58,24.1,23.37,23.83,148476,0
2017-03-02,23.79,23.93,23.31,23.35,37197,0
2017-03-03,23.41,23.99,22.755,23.01,55880,0
2017-03-06,22.88,22.88,22.14,22.4,91253,0
2017-03-07,22.31,22.7999,22.19,22.7,75634,0
2017-03-08,22.9,23.07,22.265,22.93,46807,0
2017-03-09,22.95,22.95,22.12,22.25,55725,0
2017-03-10,22.42,22.83,22.16,22.63,41140,0
2017-03-13,22.48,22.7,21.925,22.02,61981,0
2017-03-14,22.03,22.26,22,22.17,35599,0
2017-03-15,22.34,22.92,22.16,22.85,59097,0
2017-03-16,22.97,23.59,22.97,23.29,101151,0
2017-03-17,23.31,24,23.31,23.92,148959,0
2017-03-20,23.92,23.92,22.7,23.41,265268,0
2017-03-21,23.48,23.48,22.5,22.82,208467,0
2017-03-22,22.22,23.0495,20.92,21.24,343042,0
2017-03-23,21.25,22.38,20.73,21.23,174493,0
2017-03-24,21.39,21.5,20.71,20.99,141387,0
2017-03-27,20.74,20.995,20.6501,20.88,115849,0
2017-03-28,20.46,21.12,20.46,20.95,170429,0
2017-03-29,20.94,21.71,20.94,21.32,169150,0
2017-03-30,21.38,21.81,21.21,21.76,67404,0
2017-03-31,21.82,21.87,21.38,21.48,69804,0
2017-04-03,21.55,21.59,20.8,20.85,87860,0
2017-04-04,20.83,20.92,20.35,20.56,86028,0
2017-04-05,20.67,20.88,20.007,20.25,88610,0
2017-04-06,20.25,20.58,20.25,20.53,57542,0
2017-04-07,20.43,20.6,20.1216,20.3,74638,0
2017-04-10,20.23,20.81,20.18,20.38,86261,0
2017-04-11,20.31,20.47,20.11,20.37,102521,0
2017-04-12,20.32,20.44,20.02,20.36,160656,0
2017-04-13,20.3,20.53,20.03,20.13,85913,0
2017-04-17,20.16,20.5,19.715,20.42,186155,0
2017-04-18,20.32,20.82,20.09,20.39,217699,0
2017-04-19,20.42,20.98,20.28,20.86,149065,0
2017-04-20,21,22.35,20.96,22.24,249376,0
2017-04-21,22.32,22.32,21.2,21.25,79000,0
2017-04-24,21.71,21.82,21.07,21.24,88770,0
2017-04-25,21.45,21.67,21.06,21.23,74603,0
2017-04-26,21.22,21.75,21.19,21.34,83979,0
2017-04-27,21.39,21.47,21.04,21.45,79624,0
2017-04-28,21.39,21.39,20.32,20.52,139019,0
2017-05-01,20.7,20.7,19.93,20.08,100669,0
2017-05-02,20.25,20.55,19.96,20.47,64374,0
2017-05-03,20.38,20.43,19.96,20.04,37658,0
2017-05-04,20.06,20.45,20.02,20.34,49524,0
2017-05-05,20.39,20.47,19.99,20.09,56869,0
2017-05-08,20.2,20.59,20.07,20.44,80871,0
2017-05-09,20.48,21.24,20.28,20.67,207563,0
2017-05-10,20.5,20.595,20.19,20.55,63024,0
2017-05-11,20.3,20.3,19.595,20.18,61769,0
2017-05-12,20.13,20.13,18.87,18.9,156514,0
2017-05-15,18.92,19.72,18.9,19.69,172163,0
2017-05-16,19.61,19.61,18.57,18.74,158923,0
2017-05-17,18.42,18.5,17.87,18.12,117196,0
2017-05-18,19.05,20.35,18.8,19.65,333872,0
2017-05-19,19.34,19.4697,18.35,18.66,177513,0
2017-05-22,18.7,18.94,18.3,18.65,112736,0
2017-05-23,18.74,18.74,18.09,18.21,79996,0
2017-05-24,18.17,18.675,17.79,18.355,101726,0
2017-05-25,18.55,19,18.39,18.95,82518,0
2017-05-26,18.91,19.03,18.69,18.84,59742,0
2017-05-30,18.79,19,18.664,18.76,51973,0
2017-05-31,18.89,18.89,18.21,18.34,105186,0
2017-06-01,18.43,18.89,18.15,18.75,68451,0
2017-06-02,18.94,19.25,18.771,18.84,63026,0
2017-06-05,18.84,19.28,18.57,18.805,65384,0
2017-06-06,18.69,19.24,18.56,19.08,79307,0
2017-06-07,19.09,19.13,18.741,18.96,89242,0
2017-06-08,19.05,19.46,18.86,19.04,66996,0
2017-06-09,18.97,19.5,18.84,19.2,122016,0
2017-06-12,19.21,19.82,19.16,19.23,50415,0
2017-06-13,19.26,19.4215,18.9,18.97,42509,0
2017-06-14,18.98,19.13,18.54,18.6,49424,0
2017-06-15,18.5,19.07,18.39,19.05,43669,0
2017-06-16,18.73,18.82,18.02,18.4,114498,0
2017-06-19,18.47,18.73,18.1,18.58,62107,0
2017-06-20,18.58,18.72,17.77,17.88,45627,0
2017-06-21,17.94,18.01,17.5,17.56,41304,0
2017-06-22,17.55,18.175,17.55,18.12,64092,0
2017-06-23,18.11,18.57,17.96,18.53,128924,0
2017-06-26,18.62,18.83,18.4,18.64,77172,0
2017-06-27,18.64,19.15,18.4,18.97,86885,0
2017-06-28,18.99,19.5,18.93,19.43,126737,0
2017-06-29,19.42,19.86,19.15,19.68,92453,0
2017-06-30,19.78,19.78,19,19.46,101916,0
2017-07-03,19.46,19.71,19.37,19.41,39237,0
2017-07-05,19.41,19.67,18.96,19.59,139911,0
2017-07-06,19.42,19.615,18.688,18.83,120653,0
2017-07-07,18.83,19.26,18.69,18.85,59332,0
2017-07-10,18.72,18.72,18.29,18.31,52061,0
2017-07-11,18.24,18.42,17.73,18.35,76489,0
2017-07-12,18.47,18.7,18.42,18.47,50740,0
2017-07-13,18.6,19.1398,18.6,19.085,57275,0
2017-07-14,19.13,19.64,18.85,19.27,77720,0
2017-07-17,19.2,19.6201,19.14,19.37,80896,0
2017-07-18,19.31,19.57,19.075,19.45,66056,0
2017-07-19,19.47,19.99,19.47,19.9,74832,0
2017-07-20,19.98,20.13,19.59,20.05,62074,0
2017-07-21,20.15,20.15,19.47,19.91,124732,0
2017-07-24,19.77,19.77,19.2,19.46,51891,0
2017-07-25,19.56,19.8875,19.43,19.44,103753,0
2017-07-26,19.5,19.54,19.16,19.3,96247,0
2017-07-27,19.33,19.645,19.16,19.43,53017,0
2017-07-28,19.41,19.57,19.18,19.57,25745,0
2017-07-31,19.58,19.745,19.19,19.64,74713,0
2017-08-01,19.63,19.935,19.41,19.53,64108,0
2017-08-02,19.61,19.65,19.04,19.25,37643,0
2017-08-03,19.26,19.58,19.11,19.14,83273,0
2017-08-04,19.15,19.5,19.09,19.26,60525,0
2017-08-07,19.31,19.83,19.17,19.31,64785,0
2017-08-08,19.4,20.43,19.4,19.84,107148,0
2017-08-09,19.7,19.77,18.4,18.7,107459,0
2017-08-10,18.44,18.77,18.33,18.72,76086,0
2017-08-11,18.75,19.06,18.46,18.49,78051,0
2017-08-14,18.74,18.74,18.19,18.4,69898,0
2017-08-15,18.39,18.39,17.91,18.01,45962,0
2017-08-16,18.1,18.18,17.71,17.85,57908,0
2017-08-17,17.8,17.87,17.53,17.74,71152,0
2017-08-18,17.63,17.75,17.31,17.72,69109,0
2017-08-21,17.65,17.75,16.75,16.97,162134,0
2017-08-22,17.04,17.36,16.44,16.54,98328,0
2017-08-23,16.54,17.49,16.35,17.32,130150,0
2017-08-24,19.05,20.27,18.72,19.92,318769,0
2017-08-25,19.8,21.69,19.675,21.35,305767,0
2017-08-28,21.34,22.34,21.14,22.29,276741,0
2017-08-29,21.97,22.15,21.59,21.78,154823,0
2017-08-30,21.89,22,21.4,21.45,83795,0
2017-08-31,21.45,21.975,21.38,21.83,65756,0
2017-09-01,21.81,22.4,21.62,22.14,89150,0
2017-09-05,22.2,22.72,21.95,22.34,114201,0
2017-09-06,22.33,23.1,22.33,22.72,79332,0
2017-09-07,22.87,23.045,22.45,22.57,96045,0
2017-09-08,22.62,22.85,21.88,21.97,72249,0
2017-09-11,22.32,23.23,22.09,22.58,97823,0
2017-09-12,22.74,22.85,21.93,22.3,84146,0
2017-09-13,22.47,22.96,22.28,22.95,90329,0
2017-09-14,22.89,22.89,22.041,22.33,78723,0
2017-09-15,22.32,22.47,21.601,22.34,176253,0
2017-09-18,22.27,22.7,21.95,22.29,108353,0
2017-09-19,22.25,22.74,22.25,22.3,72193,0
2017-09-20,22.23,22.45,21.56,21.87,137965,0
2017-09-21,21.55,22.43,21.54,22.17,66179,0
2017-09-22,22.09,22.43,22.02,22.35,39135,0
2017-09-25,22.3,23,22.1,22.37,64196,0
2017-09-26,22.48,23.3,22.48,22.92,100743,0
2017-09-27,23.13,23.34,22.76,23.25,110140,0
2017-09-28,23.31,23.8,22.93,23.51,91084,0
2017-09-29,23.45,23.98,22.65,23.66,108431,0
2017-10-02,23.93,23.93,23.01,23.93,107874,0
2017-10-03,23.89,23.93,23,23.29,90099,0
2017-10-04,23.19,23.46,23.1,23.22,85380,0
2017-10-05,23.2,23.41,23,23.31,96221,0
2017-10-06,23.22,23.28,22.68,23.11,111832,0
2017-10-09,23.1,23.15,22.73,22.85,57367,0
2017-10-10,22.93,23.25,22.93,23.07,88838,0
2017-10-11,23.01,23.01,21.85,22.29,149632,0
2017-10-12,22.25,22.34,21.53,21.8,197904,0
2017-10-13,21.89,22.36,21.46,21.8,157191,0
2017-10-16,21.81,22.4,21.72,22.33,78403,0
2017-10-17,22.43,22.77,22.22,22.32,100174,0
2017-10-18,22.4659,22.65,22.32,22.41,79257,0
2017-10-19,22.35,22.63,22.21,22.51,43675,0
2017-10-20,22.71,23.522,22.58,22.86,117501,0
2017-10-23,22.97,23.81,22.81,22.95,127319,0
2017-10-24,23,23.29,22.765,23.14,66604,0
2017-10-25,23.13,23.285,22.8101,22.97,104547,0
2017-10-26,23.05,23.33,22.86,23.16,36151,0
2017-10-27,23.18,23.59,22.9497,23.5,79401,0
2017-10-30,23.31,23.31,22.71,22.75,87646,0
2017-10-31,22.75,23.6,22.75,23.29,105154,0
2017-11-01,23.3,23.35,22.46,22.8,73441,0
2017-11-02,22.91,22.926,22.35,22.51,69246,0
2017-11-03,22.5,22.99,22.25,22.49,108525,0
2017-11-06,22.62,23.05,22.56,22.83,82469,0
2017-11-07,22.91,23.05,22.52,22.52,81175,0
2017-11-08,22.47,22.97,22.29,22.95,72353,0
2017-11-09,22.85,23.14,22.57,23.06,74254,0
2017-11-10,23.06,23.71,23.06,23.39,96924,0
