Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.161,38.622,38.161,38.439,260293,0
2005-02-28,38.401,38.535,37.641,37.872,233766,0
2005-03-01,37.872,38.208,37.536,37.863,338631,0
2005-03-02,37.824,38.132,37.805,38.045,234391,0
2005-03-03,38.18,38.449,38.074,38.257,172073,0
2005-03-04,38.208,38.881,38.199,38.804,300765,0
2005-03-07,38.785,39.583,38.785,39.074,253220,0
2005-03-08,39.026,39.141,38.641,38.708,251036,0
2005-03-09,38.593,38.708,38.276,38.458,474708,0
2005-03-10,38.401,38.833,38.401,38.804,230331,0
2005-03-11,38.737,38.785,38.506,38.641,212646,0
2005-03-14,38.641,39.045,38.641,38.987,243960,0
2005-03-15,38.929,39.151,38.929,39.074,225544,0
2005-03-16,39.122,39.17,38.737,38.776,291088,0
2005-03-17,38.776,38.929,38.641,38.843,180709,0
2005-03-18,38.929,39.026,38.506,38.689,268512,0
2005-03-21,38.689,38.795,38.497,38.766,182995,0
2005-03-22,38.737,38.901,38.353,38.458,206821,0
2005-03-23,38.535,38.603,38.286,38.535,184765,0
2005-03-24,38.497,38.795,38.382,38.641,217119,0
2005-03-28,38.545,38.785,38.468,38.651,331350,0
2005-03-29,38.699,38.699,38.391,38.526,258939,0
2005-03-30,38.545,39.179,38.545,39.179,446099,0
2005-03-31,39.17,39.41,39.045,39.343,135245,0
2005-04-01,39.333,39.41,38.468,38.814,186222,0
2005-04-04,38.737,38.737,38.295,38.458,427166,0
2005-04-05,38.497,38.891,38.487,38.833,144193,0
2005-04-06,38.901,38.949,38.737,38.929,203800,0
2005-04-07,39.266,40.419,39.227,40.419,453485,0
2005-04-08,40.275,40.487,40.121,40.169,228668,0
2005-04-11,40.266,40.563,40.227,40.429,191321,0
2005-04-12,40.323,40.66,40.198,40.515,170616,0
2005-04-13,40.371,40.669,40.112,40.227,117247,0
2005-04-14,38.411,38.411,36.094,36.296,3067972,0
2005-04-15,36.094,36.094,34.681,34.748,959822,0
2005-04-18,34.652,34.796,33.547,33.643,1141882,0
2005-04-19,33.835,34.21,33.412,33.787,428621,0
2005-04-20,33.979,34.104,33.201,33.499,310542,0
2005-04-21,34.027,34.027,32.71,32.941,683817,0
2005-04-22,32.701,33.672,32.547,33.383,773702,0
2005-04-25,33.383,33.864,32.931,33.825,457751,0
2005-04-26,33.643,33.806,33.402,33.633,270905,0
2005-04-27,33.153,35.325,32.691,34.719,575309,0
2005-04-28,34.719,34.892,33.604,33.701,432575,0
2005-04-29,33.989,34.556,33.643,34.344,336552,0
2005-05-02,34.508,34.844,34.152,34.546,343315,0
2005-05-03,34.46,34.652,34.027,34.114,243025,0
2005-05-04,34.143,34.402,33.71,34.393,261229,0
2005-05-05,34.219,34.787,34.123,34.527,347267,0
2005-05-06,34.988,35.036,34.604,34.825,186845,0
2005-05-09,34.652,35.075,34.508,34.921,149083,0
2005-05-10,34.585,35.267,34.412,35.027,171656,0
2005-05-11,34.931,35.248,34.787,35.094,85412,0
2005-05-12,34.988,35.229,34.767,34.787,294415,0
2005-05-13,34.854,35.027,34.537,34.95,365369,0
2005-05-16,34.815,35.363,34.815,35.306,129106,0
2005-05-17,35.469,35.7,35.267,35.556,192359,0
2005-05-18,35.652,36.084,35.652,36.036,233660,0
2005-05-19,36.046,36.19,35.777,35.969,94152,0
2005-05-20,36.113,36.44,35.873,36.046,260605,0
2005-05-23,37.968,37.968,37.295,37.488,673934,0
2005-05-24,37.315,37.488,36.526,36.959,382744,0
2005-05-25,36.93,36.93,36.075,36.104,260709,0
2005-05-26,36.334,36.94,36.248,36.844,156990,0
2005-05-27,36.757,36.795,36.248,36.565,139615,0
2005-05-31,36.488,36.526,36.171,36.315,128794,0
2005-06-01,36.546,37.44,36.546,37.343,231061,0
2005-06-02,37.391,37.834,37.343,37.468,425502,0
2005-06-03,37.372,37.44,36.834,36.901,149599,0
2005-06-06,36.844,37.593,36.767,37.353,194026,0
2005-06-07,37.343,38.122,37.343,37.565,557207,0
2005-06-08,37.661,37.728,37.247,37.353,307732,0
2005-06-09,37.459,37.574,37.305,37.391,295459,0
2005-06-10,37.449,37.526,36.978,37.247,209734,0
2005-06-13,37.18,37.613,37.18,37.488,237510,0
2005-06-14,37.44,37.584,37.363,37.536,152826,0
2005-06-15,37.584,37.641,37.276,37.488,162398,0
2005-06-16,37.42,37.757,37.295,37.574,133060,0
2005-06-17,37.67,37.92,37.065,37.824,469819,0
2005-06-20,37.776,37.91,37.584,37.757,116310,0
2005-06-21,37.728,37.843,37.276,37.449,119953,0
2005-06-22,37.536,37.815,37.19,37.305,144711,0
2005-06-23,37.305,37.353,36.555,36.584,319282,0
2005-06-24,36.526,36.555,35.758,36.027,1432136,0
2005-06-27,36.104,37.19,35.95,36.901,358917,0
2005-06-28,37.017,37.44,37.017,37.343,170200,0
2005-06-29,37.382,37.565,37.199,37.391,159588,0
2005-06-30,37.536,37.978,37.44,37.565,222634,0
2005-07-01,37.584,37.93,37.584,37.901,169471,0
2005-07-05,37.92,39.026,37.92,38.958,345811,0
2005-07-06,41.409,41.429,40.323,40.323,722728,0
2005-07-07,38.545,39.439,38.439,39.314,550342,0
2005-07-08,38.449,39.093,37.872,39.045,518508,0
2005-07-11,39.074,39.756,39.006,39.381,228147,0
2005-07-12,39.276,39.42,38.91,39.054,224715,0
2005-07-13,39.054,39.343,38.891,39.218,153139,0
2005-07-14,39.506,39.535,38.439,38.708,201100,0
2005-07-15,38.593,39.458,38.593,39.343,211396,0
2005-07-18,39.256,39.439,39.035,39.352,149083,0
2005-07-19,39.276,40.045,39.276,39.65,146688,0
2005-07-20,39.506,40.352,39.093,40.112,284637,0
2005-07-21,40.169,40.371,39.497,39.775,273090,0
2005-07-22,39.872,40.371,39.747,40.323,232309,0
2005-07-25,40.179,40.323,39.737,39.775,131187,0
2005-07-26,39.833,40.237,39.699,39.699,221697,0
2005-07-27,39.843,40.198,39.468,40.198,109860,0
2005-07-28,40.237,40.9,40.237,40.66,155845,0
2005-07-29,40.612,40.612,39.823,40.141,202036,0
2005-08-01,40.189,40.583,40.025,40.179,146793,0
2005-08-02,40.179,40.468,39.891,40.246,111731,0
2005-08-03,40.131,40.362,39.929,40.121,96025,0
2005-08-04,39.891,39.9,38.92,38.929,214519,0
2005-08-05,38.737,39.074,38.334,38.564,243129,0
2005-08-08,38.593,38.66,38.208,38.439,313872,0
2005-08-09,38.497,38.651,38.305,38.449,171762,0
2005-08-10,38.516,38.853,37.026,37.055,668941,0
2005-08-11,36.949,37.632,36.949,37.324,286720,0
2005-08-12,37.584,38.641,37.478,38.372,632112,0
2005-08-15,38.305,38.795,38.305,38.535,239384,0
2005-08-16,38.199,38.228,37.497,37.497,200890,0
2005-08-17,37.199,37.766,36.815,37.507,239591,0
2005-08-18,37.536,37.68,37.074,37.151,277980,0
2005-08-19,37.103,37.536,36.968,37.42,136389,0
2005-08-22,37.468,37.757,37.045,37.094,192569,0
2005-08-23,37.132,38.122,37.084,37.978,429974,0
2005-08-24,36.815,39.17,36.613,38.161,612346,0
2005-08-25,38.161,38.641,38.093,38.334,340506,0
2005-08-26,38.468,38.564,38.257,38.526,389607,0
2005-08-29,38.353,39.026,37.949,38.804,204427,0
2005-08-30,38.747,38.833,38.401,38.785,222842,0
2005-08-31,38.718,39.362,38.555,39.362,321258,0
2005-09-01,39.151,39.4,38.881,39.295,235014,0
2005-09-02,39.247,39.324,38.977,39.074,167078,0
2005-09-06,39.179,40.035,39.112,39.996,208067,0
2005-09-07,39.958,40.035,39.41,39.689,202452,0
2005-09-08,39.65,39.766,39.276,39.689,158655,0
2005-09-09,39.756,40.208,39.65,40.169,154700,0
2005-09-12,39.977,40.602,39.747,40.41,240320,0
2005-09-13,40.266,40.295,39.699,39.948,230748,0
2005-09-14,40.045,40.064,39.304,39.487,163542,0
2005-09-15,39.747,40.285,39.42,40.064,225131,0
2005-09-16,40.304,40.804,40.121,40.477,558455,0
2005-09-19,40.352,40.352,39.247,39.554,224819,0
2005-09-20,39.747,39.747,38.651,38.737,198395,0
2005-09-21,38.593,38.593,37.632,37.872,276106,0
2005-09-22,37.872,38.064,37.44,37.863,239591,0
2005-09-23,37.67,37.67,36.43,37.199,451717,0
2005-09-26,37.199,38.17,37.199,37.536,228043,0
2005-09-27,35.565,36.478,35.373,36.142,875241,0
2005-09-28,36.142,36.594,35.623,35.853,600069,0
2005-09-29,35.758,36.526,35.575,36.478,294208,0
2005-09-30,36.382,36.507,35.892,36.353,181331,0
2005-10-03,36.315,36.92,35.652,36.229,249994,0
2005-10-04,36.238,36.622,36.046,36.104,311895,0
2005-10-05,35.95,35.95,34.921,34.921,290567,0
2005-10-06,34.921,35.642,34.662,35.008,379829,0
2005-10-07,35.056,35.325,34.96,34.998,140446,0
2005-10-10,35.008,35.2,34.556,34.873,205364,0
2005-10-11,34.854,34.931,34.364,34.421,254675,0
2005-10-12,35.805,36.498,34.383,34.796,347162,0
2005-10-13,34.652,34.796,34.143,34.421,363391,0
2005-10-14,34.556,35.2,34.123,34.969,200266,0
2005-10-17,34.844,34.863,33.941,34.421,242607,0
2005-10-18,34.479,34.719,33.979,34.335,266328,0
2005-10-19,33.95,35.219,33.566,35.21,211815,0
2005-10-20,35.113,35.277,33.921,34.258,187574,0
2005-10-21,34.364,35.085,34.2,34.777,123386,0
2005-10-24,34.758,35.469,34.508,35.469,167183,0
2005-10-25,35.296,35.661,34.719,35.008,240111,0
2005-10-26,34.767,35.979,34.767,35.805,395224,0
2005-10-27,35.469,35.709,34.883,34.979,326876,0
2005-10-28,35.075,35.902,35.075,35.902,293896,0
2005-10-31,35.853,37.161,35.853,36.873,404380,0
2005-11-01,36.651,37.007,36.43,36.709,268201,0
2005-11-02,36.719,38.391,36.719,38.391,298891,0
2005-11-03,38.42,38.449,37.42,37.824,376083,0
2005-11-04,37.939,38.247,37.622,38.084,155533,0
2005-11-07,37.968,38.401,37.968,38.353,180082,0
2005-11-08,38.161,38.247,37.593,37.843,150955,0
2005-11-09,37.92,38.449,37.728,38.036,122032,0
2005-11-10,38.036,39.16,37.545,39.093,202452,0
2005-11-11,39.112,39.266,38.737,38.833,166870,0
2005-11-14,38.785,38.929,38.064,38.353,287968,0
2005-11-15,38.305,38.343,37.43,37.67,224090,0
2005-11-16,37.632,37.728,37.43,37.632,161773,0
2005-11-17,37.68,38.247,37.68,38.189,319488,0
2005-11-18,38.641,38.872,38.324,38.785,207341,0
2005-11-21,38.593,38.92,38.497,38.689,245417,0
2005-11-22,38.545,38.651,38.439,38.545,204947,0
2005-11-23,38.372,38.756,38.334,38.458,182164,0
2005-11-25,38.353,38.382,37.987,38.18,114855,0
2005-11-28,38.17,38.208,37.882,38.103,371611,0
2005-11-29,38.401,38.593,38.026,38.324,159588,0
2005-11-30,38.257,38.785,38.151,38.401,326150,0
2005-12-01,38.641,39.131,38.497,38.997,228980,0
2005-12-02,38.901,39.16,38.497,39.054,125466,0
2005-12-05,39.006,39.016,38.199,38.286,178732,0
2005-12-06,38.353,38.449,38.016,38.17,191111,0
2005-12-07,38.189,38.189,37.651,37.824,125155,0
2005-12-08,37.92,38.103,37.497,37.747,176441,0
2005-12-09,37.795,38.161,37.718,38.064,156468,0
2005-12-12,38.093,38.237,37.613,37.737,151994,0
2005-12-13,37.641,38.016,37.449,37.92,119638,0
2005-12-14,37.987,38.449,37.93,38.334,147416,0
2005-12-15,38.305,38.305,37.68,37.939,235326,0
2005-12-16,37.968,38.036,37.574,37.709,427268,0
2005-12-19,37.613,37.613,36.709,36.776,180292,0
2005-12-20,36.824,37.103,36.738,37.017,203284,0
2005-12-21,37.113,37.584,37.007,37.478,151682,0
2005-12-22,37.526,37.718,36.988,37.122,146480,0
2005-12-23,37.094,37.516,37.094,37.382,153034,0
2005-12-27,37.459,37.661,36.901,37.103,189134,0
2005-12-28,37.199,37.613,37.151,37.44,143464,0
2005-12-29,37.42,37.67,37.247,37.295,100810,0
2005-12-30,37.055,37.949,36.911,37.074,225544,0
2006-01-03,37.305,38.334,37.007,38.064,327291,0
2006-01-04,38.112,38.487,37.795,37.949,274858,0
2006-01-05,37.91,38.17,37.555,37.709,183724,0
2006-01-06,38.526,38.526,37.382,37.709,186534,0
2006-01-09,37.709,38.17,37.632,37.987,136912,0
2006-01-10,37.987,41.803,37.987,40.938,1821224,0
2006-01-11,40.458,40.563,38.737,38.929,913526,0
2006-01-12,38.968,38.968,37.737,38.276,1025882,0
2006-01-13,38.161,38.439,37.113,37.257,633882,0
2006-01-17,37.103,38.064,36.555,38.055,884293,0
2006-01-18,37.728,38.372,37.478,37.747,447453,0
2006-01-19,37.863,39.122,37.776,38.776,625351,0
2006-01-20,39.016,39.122,38.401,38.411,425813,0
2006-01-23,38.478,39.266,38.401,38.939,484176,0
2006-01-24,38.939,39.593,38.929,39.4,437258,0
2006-01-25,38.208,38.593,37.391,37.872,1090800,0
2006-01-26,38.064,38.401,37.449,37.815,502798,0
2006-01-27,37.949,37.997,37.459,37.584,337694,0
2006-01-30,37.632,37.747,37.199,37.276,282661,0
2006-01-31,37.151,37.468,36.863,37.247,259462,0
2006-02-01,37.267,37.843,37.18,37.584,245104,0
2006-02-02,37.603,37.882,37.267,37.593,345187,0
2006-02-03,37.391,37.661,37.084,37.19,488233,0
2006-02-06,37.103,37.391,36.824,37.103,215768,0
2006-02-07,36.892,37.286,36.43,36.622,355486,0
2006-02-08,36.622,36.776,36.382,36.603,218992,0
2006-02-09,36.671,36.949,36.44,36.498,253843,0
2006-02-10,36.498,37.026,36.229,36.815,437465,0
2006-02-13,36.834,37.219,36.622,37.017,540041,0
2006-02-14,37.199,37.488,36.815,37.295,462120,0
2006-02-15,37.199,37.391,36.546,37.065,319699,0
2006-02-16,37.257,37.488,37.132,37.488,495620,0
2006-02-17,37.295,37.372,37.151,37.19,238551,0
2006-02-21,37.18,37.19,36.719,36.873,375874,0
2006-02-22,36.873,37.267,36.776,37.103,187574,0
2006-02-23,37.007,37.276,36.555,36.795,150747,0
2006-02-24,36.719,37.43,36.478,37.286,250412,0
2006-02-27,37.391,37.824,37.238,37.593,259877,0
2006-02-28,37.632,37.632,36.622,36.795,190175,0
2006-03-01,36.795,37.315,36.421,37.315,156050,0
2006-03-02,37.219,37.343,36.69,36.93,149599,0
2006-03-03,36.738,37.151,36.43,36.594,146793,0
2006-03-06,36.671,36.671,35.998,36.257,236366,0
2006-03-07,36.257,36.911,35.729,35.969,187365,0
2006-03-08,35.834,36.997,35.834,36.478,542955,0
2006-03-09,36.334,36.613,35.681,35.93,423212,0
2006-03-10,35.902,36.603,35.853,36.315,385240,0
2006-03-13,36.344,36.834,36.344,36.584,384303,0
2006-03-14,36.526,36.863,36.104,36.565,481261,0
2006-03-15,36.498,36.498,35.758,36.363,436007,0
2006-03-16,36.526,36.526,35.93,35.94,322819,0
2006-03-17,35.94,36.507,35.507,36.507,716381,0
2006-03-20,36.459,36.69,36.248,36.488,228043,0
2006-03-21,36.43,36.632,35.853,35.969,278084,0
2006-03-22,31.961,33.258,31.576,32.191,4697148,0
2006-03-23,32.537,33.229,31.98,33.153,2874572,0
2006-03-24,33.153,33.479,32.778,33.124,1104947,0
2006-03-27,32.681,33.124,32.489,32.999,1255901,0
2006-03-28,33.162,33.162,32.72,32.854,471483,0
2006-03-29,33.047,33.162,32.893,32.989,767773,0
2006-03-30,33.028,33.268,32.835,33.162,795653,0
2006-03-31,33.306,33.354,32.854,33.143,603400,0
2006-04-03,33.066,33.172,32.807,32.931,464097,0
2006-04-04,33.028,33.114,32.681,32.854,571774,0
2006-04-05,32.807,33.124,32.595,32.681,573125,0
2006-04-06,33.595,33.643,30.913,32.086,3186466,0
2006-04-07,32.095,32.499,31.97,32.297,664155,0
2006-04-10,32.307,32.691,32.153,32.585,818644,0
2006-04-11,32.345,32.653,32.259,32.364,498741,0
2006-04-12,31.865,32.807,31.865,32.749,445058,0
2006-04-13,32.73,33.287,32.585,33.172,671021,0
2006-04-17,33.172,33.345,32.432,32.71,371092,0
2006-04-18,32.605,33.595,32.489,33.595,355486,0
2006-04-19,33.566,33.768,33.354,33.585,269656,0
2006-04-20,33.499,33.604,33.201,33.508,135139,0
2006-04-21,33.931,33.941,33.364,33.768,316159,0
2006-04-24,33.527,33.547,33.047,33.364,558976,0
2006-04-25,33.258,33.71,33.133,33.604,238030,0
2006-04-26,32.681,34.565,32.605,34.219,564178,0
2006-04-27,33.739,34.508,33.624,33.96,530054,0
2006-04-28,33.72,34.027,33.556,33.71,527557,0
2006-05-01,34.565,34.565,33.527,33.652,513723,0
2006-05-02,33.566,33.835,33.354,33.701,318241,0
2006-05-03,33.508,34.018,33.287,33.806,353298,0
2006-05-04,33.883,34.075,33.643,33.883,374524,0
2006-05-05,33.931,34.614,33.931,34.604,299514,0
2006-05-08,34.364,34.652,34.162,34.517,178936,0
2006-05-09,34.421,34.489,34.094,34.219,102473,0
2006-05-10,34.172,34.239,33.883,33.921,191008,0
2006-05-11,33.893,33.95,33.345,33.354,493746,0
2006-05-12,33.162,33.527,33.133,33.172,285055,0
2006-05-15,32.874,33.431,32.874,33.345,533800,0
2006-05-16,33.297,33.402,32.778,32.835,297123,0
2006-05-17,32.537,32.787,32.441,32.691,298682,0
2006-05-18,32.633,32.874,32.528,32.557,350699,0
2006-05-19,32.557,33.095,32.393,32.72,352674,0
2006-05-22,32.71,33.364,32.201,33.085,386279,0
2006-05-23,33.201,33.383,32.71,32.749,256028,0
2006-05-24,32.73,33.056,32.336,32.854,303886,0
2006-05-25,33.066,33.652,32.999,33.652,275587,0
2006-05-26,33.652,33.883,33.326,33.393,225233,0
2006-05-30,33.201,33.22,32.441,32.691,176652,0
2006-05-31,32.691,33.364,32.585,33.335,308150,0
2006-06-01,33.335,33.941,33.066,33.931,334367,0
2006-06-02,33.979,34.075,33.652,33.825,197459,0
2006-06-05,33.739,33.787,32.816,32.816,258213,0
2006-06-06,32.787,33.258,32.681,33.008,381287,0
2006-06-07,32.96,33.748,32.681,32.778,410206,0
2006-06-08,32.662,34.027,32.393,33.681,662907,0
2006-06-09,33.643,33.72,33.306,33.393,422277,0
2006-06-12,33.345,33.479,32.681,33.229,408022,0
2006-06-13,33.21,34.671,32.912,34.239,965749,0
2006-06-14,34.123,34.277,33.701,34.181,374106,0
2006-06-15,34.306,34.979,34.239,34.854,292545,0
2006-06-16,34.96,35.036,34.383,34.421,1047937,0
2006-06-19,34.431,34.45,33.556,33.691,267367,0
2006-06-20,33.643,34.027,33.547,33.643,458896,0
2006-06-21,33.595,34.133,33.518,33.624,384616,0
2006-06-22,33.479,33.816,33.258,33.768,491042,0
2006-06-23,33.643,33.96,33.124,33.672,453381,0
2006-06-26,33.72,33.835,33.547,33.71,213790,0
2006-06-27,33.748,33.893,33.518,33.576,221386,0
2006-06-28,33.739,33.748,33.114,33.354,216703,0
2006-06-29,33.499,34.537,33.499,34.527,360689,0
2006-06-30,34.508,34.585,34.056,34.229,518715,0
2006-07-03,34.219,34.489,34.104,34.364,163126,0
2006-07-05,34.219,34.325,33.835,34.287,410416,0
2006-07-06,34.219,34.45,34.172,34.402,306069,0
2006-07-07,34.402,34.643,34.018,34.152,223882,0
2006-07-10,34.152,34.325,34.027,34.123,267266,0
2006-07-11,33.979,34.594,33.777,34.412,364848,0
2006-07-12,34.268,34.315,33.864,33.912,498533,0
2006-07-13,33.547,33.604,32.72,32.874,610680,0
2006-07-14,32.768,33.287,32.518,32.951,505919,0
2006-07-17,32.922,33.22,32.566,32.672,294729,0
2006-07-18,32.672,32.941,32.182,32.259,864629,0
2006-07-19,32.259,32.835,32.259,32.73,417801,0
2006-07-20,32.826,32.97,32.057,32.057,636689,0
2006-07-21,31.912,31.912,31.067,31.509,683714,0
2006-07-24,31.624,32.153,31.586,31.951,867543,0
2006-07-25,32.009,32.441,31.807,32.316,252178,0
2006-07-26,32.201,33.268,31.912,32.826,1011422,0
2006-07-27,32.874,33.153,32.134,32.23,513826,0
2006-07-28,32.307,32.758,32.23,32.585,288696,0
2006-07-31,32.441,32.518,32.153,32.374,155947,0
2006-08-01,32.278,32.345,31.797,32.047,223673,0
2006-08-02,32.201,32.71,31.932,32.701,415096,0
2006-08-03,32.681,33.489,32.681,33.297,463681,0
2006-08-04,33.883,34.498,33.402,33.777,584048,0
2006-08-07,33.72,33.748,33.306,33.595,292129,0
2006-08-08,33.595,34.037,33.373,33.547,429142,0
2006-08-09,33.739,34.027,33.21,33.354,350076,0
2006-08-10,33.21,34.2,33.114,33.931,290254,0
2006-08-11,33.912,34.239,33.46,34.152,288280,0
2006-08-14,34.027,34.71,34.027,34.21,168327,0
2006-08-15,34.393,34.767,34.268,34.729,158547,0
2006-08-16,34.796,35.488,34.758,35.315,196313,0
2006-08-17,35.229,35.488,35.133,35.383,144606,0
2006-08-18,35.546,35.642,34.796,35.613,149706,0
2006-08-21,35.373,35.373,34.719,34.748,244586,0
2006-08-22,34.652,34.998,34.546,34.796,194338,0
2006-08-23,33.402,33.998,33.076,33.21,1133559,0
2006-08-24,33.21,33.402,33.114,33.287,410311,0
2006-08-25,33.258,33.806,33.162,33.585,351220,0
2006-08-28,33.633,34.056,33.556,33.912,405319,0
2006-08-29,33.998,34.748,33.777,34.662,314599,0
2006-08-30,34.604,35.95,34.546,35.777,573125,0
2006-08-31,35.565,35.613,35.027,35.267,517674,0
2006-09-01,35.277,35.853,35.258,35.556,472212,0
2006-09-05,35.181,35.815,35.162,35.671,429351,0
2006-09-06,35.421,35.575,34.988,35.094,591332,0
2006-09-07,34.941,35.565,34.758,35.104,540251,0
2006-09-08,35.277,35.661,35.085,35.517,302322,0
2006-09-11,35.469,35.998,35.402,35.825,475124,0
2006-09-12,35.853,36.18,35.507,35.767,1272548,0
2006-09-13,35.767,35.853,35.565,35.661,1041278,0
2006-09-14,35.652,35.767,35.469,35.527,909260,0
2006-09-15,35.594,36.142,35.584,35.873,1343290,0
2006-09-18,35.873,35.969,35.411,35.546,220657,0
2006-09-19,35.536,35.565,33.921,34.825,1007259,0
2006-09-20,33.979,35.142,33.979,34.854,922055,0
2006-09-21,34.95,35.162,34.325,34.633,476893,0
2006-09-22,34.633,34.873,34.325,34.652,504047,0
2006-09-25,34.796,35.104,34.585,34.883,435175,0
2006-09-26,34.883,35.325,34.585,34.691,475644,0
2006-09-27,34.604,35.171,34.604,34.941,280580,0
2006-09-28,35.036,35.296,34.7,35.008,130771,0
2006-09-29,35.036,35.085,34.441,34.46,259046,0
2006-10-02,34.315,34.96,34.123,34.517,236574,0
2006-10-03,34.469,34.873,34.315,34.508,177170,0
2006-10-04,34.469,35.248,34.393,35.181,201305,0
2006-10-05,35.036,35.556,35.036,35.354,248330,0
2006-10-06,35.306,35.373,34.912,35.334,312727,0
2006-10-09,35.277,35.652,35.133,35.479,217016,0
2006-10-10,35.469,35.527,35.238,35.517,318552,0
2006-10-11,35.469,35.95,35.373,35.758,1383865,0
2006-10-12,35.853,36.517,35.853,36.478,263207,0
2006-10-13,36.478,36.738,36.373,36.507,200787,0
2006-10-16,36.526,37.103,36.526,36.719,193711,0
2006-10-17,36.478,36.815,36.43,36.719,195274,0
2006-10-18,36.911,37.017,36.459,36.69,162294,0
2006-10-19,36.622,37.238,36.622,36.873,239799,0
2006-10-20,36.968,37.055,36.671,36.873,157301,0
2006-10-23,36.671,37.199,36.526,37.055,174569,0
2006-10-24,36.911,37.219,36.728,36.786,212750,0
2006-10-25,34.123,35.825,33.96,35.825,832482,0
2006-10-26,35.825,36.2,35.325,36.113,375772,0
2006-10-27,35.95,36.296,35.594,35.681,311271,0
2006-10-30,35.507,36.248,35.469,36.065,174048,0
2006-10-31,36.219,36.382,35.661,36.094,220969,0
2006-11-01,36.334,36.671,36.046,36.209,506645,0
2006-11-02,36.007,36.248,35.719,36.084,321049,0
2006-11-03,36.123,36.382,35.575,35.892,462639,0
2006-11-06,36.123,36.123,35.604,35.815,436007,0
2006-11-07,35.767,36.373,35.527,35.594,753000,0
2006-11-08,35.421,35.834,35.421,35.623,739788,0
2006-11-09,35.729,35.902,35.21,35.392,238134,0
2006-11-10,35.45,35.604,35.229,35.594,164477,0
2006-11-13,35.488,36.007,35.45,35.661,120265,0
2006-11-14,35.642,36.402,35.402,36.344,258939,0
2006-11-15,36.296,36.767,36.296,36.555,365161,0
2006-11-16,36.719,36.815,36.488,36.748,154178,0
2006-11-17,36.786,36.824,36.257,36.661,169263,0
2006-11-20,36.594,36.94,36.392,36.449,167805,0
2006-11-21,36.411,36.526,36.257,36.507,268512,0
2006-11-22,36.603,36.7,36.315,36.575,148771,0
2006-11-24,36.44,36.978,36.334,36.911,113294,0
2006-11-27,36.728,36.795,35.7,35.758,288797,0
2006-11-28,35.594,36.075,35.45,35.882,204221,0
2006-11-29,36.094,36.757,36.017,36.68,290775,0
2006-11-30,36.622,36.968,36.324,36.824,429556,0
2006-12-01,36.911,36.911,36.334,36.767,247808,0
2006-12-04,36.863,37.44,36.757,37.391,346643,0
2006-12-05,37.44,37.449,36.968,37.267,195480,0
2006-12-06,37.122,37.353,37.007,37.074,217433,0
2006-12-07,37.055,37.411,36.795,37.074,150955,0
2006-12-08,36.988,37.334,36.892,37.122,166351,0
2006-12-11,37.151,37.613,37.113,37.334,241046,0
2006-12-12,37.267,37.459,37.19,37.353,236990,0
2006-12-13,37.43,37.728,37.43,37.699,198184,0
2006-12-14,37.824,38.343,37.68,37.776,437258,0
2006-12-15,37.776,37.92,37.68,37.872,527351,0
2006-12-18,37.872,37.949,37.622,37.834,265288,0
2006-12-19,37.622,38.064,37.622,37.968,374106,0
2006-12-20,37.939,38.305,37.901,38.141,343002,0
2006-12-21,38.084,38.334,37.987,38.103,207443,0
2006-12-22,38.084,38.132,37.728,37.978,169057,0
2006-12-26,37.872,38.42,37.853,38.372,111731,0
2006-12-27,38.391,38.737,38.382,38.737,151369,0
2006-12-28,38.718,38.881,38.429,38.612,136912,0
2006-12-29,38.584,38.67,37.959,38.007,131708,0
2007-01-03,38.161,38.901,37.728,38.353,302741,0
2007-01-04,38.247,38.555,37.834,38.353,217327,0
2007-01-05,37.507,38.237,37.324,37.497,231269,0
2007-01-08,37.44,37.584,37.103,37.391,252490,0
2007-01-09,37.411,37.757,37.142,37.67,228875,0
2007-01-10,37.43,38.036,37.219,37.93,242504,0
2007-01-11,38.064,38.814,38.064,38.641,315746,0
2007-01-12,38.574,39.304,38.574,39.266,246352,0
2007-01-16,39.362,39.391,38.689,38.92,167912,0
2007-01-17,38.833,39.41,38.708,38.728,158029,0
2007-01-18,38.718,38.804,38.141,38.362,184559,0
2007-01-19,38.18,38.881,37.795,38.766,256028,0
2007-01-22,38.766,38.881,38.353,38.737,332287,0
2007-01-23,38.728,39.227,38.728,39.045,373275,0
2007-01-24,39.083,39.612,39.083,39.439,265599,0
2007-01-25,39.122,39.266,38.708,39.266,554501,0
2007-01-26,39.026,39.554,38.901,39.535,429142,0
2007-01-29,39.448,39.977,39.448,39.881,397618,0
2007-01-30,39.987,40.121,39.545,39.958,458269,0
2007-01-31,39.862,40.468,39.699,40.169,386279,0
2007-02-01,40.295,40.746,40.256,40.66,190697,0
2007-02-02,40.756,41.323,40.756,41.256,307004,0
2007-02-05,41.112,41.4,40.852,41.198,326461,0
2007-02-06,41.285,41.669,41.188,41.611,393666,0
2007-02-07,41.621,41.659,41.083,41.198,494475,0
2007-02-08,41.14,41.246,40.929,41.044,539520,0
2007-02-09,41.102,41.342,40.756,40.861,182788,0
2007-02-12,40.756,41.131,40.4,40.958,188057,0
2007-02-13,41.044,41.285,40.89,41.236,261009,0
2007-02-14,41.246,41.429,41.063,41.265,177730,0
2007-02-15,41.275,41.429,41.073,41.246,173218,0
2007-02-16,41.236,41.467,40.871,41.438,162606,0
2007-02-20,41.304,41.63,41.14,41.188,383263,0
2007-02-21,40.996,41.323,40.852,41.083,253220,0
2007-02-22,41.073,41.208,40.871,41.112,428413,0
2007-02-23,41.044,41.054,40.736,40.938,406151,0
2007-02-26,41.054,41.236,40.823,40.919,217433,0
2007-02-27,39.276,40.842,39.093,40.563,433510,0
2007-02-28,40.525,40.727,40.025,40.448,415202,0
2007-03-01,39.939,40.689,39.516,40.218,395480,0
2007-03-02,40.016,40.275,39.573,39.602,302011,0
2007-03-05,39.218,39.987,38.901,38.958,298059,0
2007-03-06,39.208,39.785,38.929,39.487,278812,0
2007-03-07,39.372,39.747,39.122,39.4,220345,0
2007-03-08,39.573,39.708,39.295,39.41,216807,0
2007-03-09,39.641,39.65,39.083,39.4,182372,0
2007-03-12,39.439,39.641,39.179,39.458,127232,0
2007-03-13,39.218,39.362,38.68,38.833,294835,0
2007-03-14,38.766,39.573,38.526,39.314,264039,0
2007-03-15,39.247,39.65,39.247,39.458,134414,0
2007-03-16,39.448,39.497,38.853,39.016,408856,0
2007-03-19,39.295,39.506,39.247,39.4,206821,0
2007-03-20,39.333,39.333,38.968,39.122,324169,0
2007-03-21,39.17,39.41,39.074,39.122,616926,0
2007-03-22,39.314,39.602,39.122,39.324,395746,0
2007-03-23,39.372,39.468,39.141,39.179,245104,0
2007-03-26,39.16,39.352,39.045,39.122,299724,0
2007-03-27,39.026,39.17,38.862,38.997,262478,0
2007-03-28,38.804,39.045,38.555,38.862,519339,0
2007-03-29,39.064,39.237,38.574,38.891,251763,0
2007-03-30,38.862,39.112,38.362,38.804,238238,0
2007-04-02,38.929,39.266,38.843,39.266,214102,0
2007-04-03,39.41,39.891,39.41,39.612,313039,0
2007-04-04,39.602,39.65,39.314,39.506,154700,0
2007-04-05,39.429,39.65,39.429,39.487,117350,0
2007-04-09,39.468,39.497,39.122,39.477,189551,0
2007-04-10,39.477,39.852,39.477,39.727,250931,0
2007-04-11,39.747,39.756,39.227,39.602,262063,0
2007-04-12,39.439,39.737,39.381,39.689,175714,0
2007-04-13,39.689,39.833,39.41,39.718,501236,0
2007-04-16,39.891,40.198,39.872,39.977,233140,0
2007-04-17,39.968,40.092,39.679,39.833,137534,0
2007-04-18,39.794,39.987,39.612,39.708,194963,0
2007-04-19,39.602,39.794,38.756,39.381,271946,0
2007-04-20,39.987,40.189,39.218,39.285,304405,0
2007-04-23,39.285,39.573,39.122,39.16,257380,0
2007-04-24,39.237,39.602,39.112,39.41,322032,0
2007-04-25,38.257,38.891,37.247,37.91,729280,0
2007-04-26,37.824,38.036,37.468,37.526,712010,0
2007-04-27,37.526,37.632,37.151,37.257,1208719,0
2007-04-30,37.247,37.699,36.709,36.748,691100,0
2007-05-01,36.748,37.497,36.622,37.209,435071,0
2007-05-02,37.209,37.709,37.209,37.526,405630,0
2007-05-03,37.536,37.709,37.353,37.44,462327,0
2007-05-04,37.44,37.901,37.44,37.901,433199,0
2007-05-07,37.968,38.18,37.92,38.141,324275,0
2007-05-08,37.968,38.334,37.834,38.334,279540,0
2007-05-09,38.199,38.535,37.92,38.199,315329,0
2007-05-10,38.026,38.161,37.536,37.593,310855,0
2007-05-11,37.728,37.824,37.401,37.584,314183,0
2007-05-14,37.565,37.805,37.363,37.468,177689,0
2007-05-15,37.613,38.382,37.536,37.603,320115,0
2007-05-16,37.545,38.141,37.19,38.084,324794,0
2007-05-17,37.92,37.997,37.545,37.545,299412,0
2007-05-18,37.593,37.968,37.353,37.834,171656,0
2007-05-21,37.718,38.756,37.67,38.612,371819,0
2007-05-22,38.564,38.66,38.276,38.439,169889,0
2007-05-23,38.478,38.593,38.016,38.036,473149,0
2007-05-24,38.055,38.141,37.353,37.488,223361,0
2007-05-25,37.632,37.834,37.478,37.737,353925,0
2007-05-29,37.824,38.334,37.536,38.208,416241,0
2007-05-30,37.978,38.449,37.968,38.257,318344,0
2007-05-31,38.305,38.487,38.208,38.324,333638,0
2007-06-01,38.449,38.478,38.17,38.449,213062,0
2007-06-04,38.286,38.449,38.18,38.372,179876,0
2007-06-05,38.257,38.257,37.622,37.805,176027,0
2007-06-06,37.67,37.728,37.238,37.449,166351,0
2007-06-07,37.295,37.401,36.824,36.824,210773,0
2007-06-08,36.853,37.286,36.536,37.132,161565,0
2007-06-11,37.007,37.026,36.334,36.892,169263,0
2007-06-12,36.892,37.007,36.267,36.324,208278,0
2007-06-13,36.344,36.651,36.094,36.469,221593,0
2007-06-14,36.334,36.622,36.315,36.43,215143,0
2007-06-15,37.468,37.468,36.901,37.084,468260,0
2007-06-18,37.247,37.247,36.863,37.084,126401,0
2007-06-19,37.017,37.459,36.776,37.315,222321,0
2007-06-20,37.391,37.574,36.709,36.748,175610,0
2007-06-21,36.738,37.286,36.546,37.19,277460,0
2007-06-22,37.026,37.142,36.748,36.882,500821,0
2007-06-25,36.882,37.459,36.402,36.728,371092,0
2007-06-26,36.863,36.959,36.43,36.651,322506,0
2007-06-27,36.373,37.219,36.286,37.17,166039,0
2007-06-28,37.257,37.565,37.094,37.19,222113,0
2007-06-29,37.363,37.43,36.709,36.767,207966,0
2007-07-02,37.007,37.228,36.882,37.219,172385,0
2007-07-03,37.343,37.584,37.219,37.555,72201,0
2007-07-05,37.536,37.613,36.738,37.142,184559,0
2007-07-06,37.065,37.382,36.834,37.353,156260,0
2007-07-09,37.363,37.363,36.671,36.834,227316,0
2007-07-10,36.575,36.709,35.911,36.075,281933,0
2007-07-11,36.017,36.402,35.853,36.392,426644,0
2007-07-12,36.671,36.911,36.478,36.853,380869,0
2007-07-13,36.671,36.92,36.603,36.661,350076,0
2007-07-16,36.546,36.69,35.93,36.027,291191,0
2007-07-17,35.998,36.238,35.604,35.642,345081,0
2007-07-18,35.46,35.661,34.844,35.373,402406,0
2007-07-19,35.469,35.853,35.44,35.604,426956,0
2007-07-20,35.527,35.805,35.277,35.373,434448,0
2007-07-23,35.46,36.373,35.46,35.488,246458,0
2007-07-24,35.19,35.46,34.758,34.854,396994,0
2007-07-25,35.104,35.613,35.104,35.469,424564,0
2007-07-26,34.95,35.46,34.902,35.027,723664,0
2007-07-27,34.902,35.248,34.421,34.421,419258,0
2007-07-30,34.335,34.335,33.643,33.998,535360,0
2007-07-31,34.258,34.315,33.508,33.508,449012,0
2007-08-01,33.643,34.172,33.383,34.085,468571,0
2007-08-02,34.181,34.681,33.825,34.143,311791,0
2007-08-03,34.046,34.133,32.143,32.239,562304,0
2007-08-06,32.355,33.518,32.028,33.46,715965,0
2007-08-07,33.21,33.758,32.191,33.056,599862,0
2007-08-08,33.47,33.643,32.018,32.749,901872,0
2007-08-09,32.537,32.537,29.356,30.086,1660283,0
2007-08-10,30.086,34.027,29.904,33.633,1030356,0
2007-08-13,34.383,34.383,32.201,32.249,435279,0
2007-08-14,32.528,32.979,31.788,32.47,384303,0
2007-08-15,32.518,33.518,32.057,32.143,326773,0
2007-08-16,32.143,34.027,31.903,33.854,594763,0
2007-08-17,33.854,35.085,33.306,33.941,473876,0
2007-08-20,34.162,34.431,32.893,33.22,353717,0
2007-08-21,33.037,33.624,32.451,32.451,449324,0
2007-08-22,32.585,32.912,31.97,32.172,832587,0
2007-08-23,32.201,32.681,31.672,31.99,401051,0
2007-08-24,31.97,32.384,31.865,32.384,243856,0
2007-08-27,31.865,32.518,31.73,32.143,241568,0
2007-08-28,32.009,32.009,30.884,30.942,249370,0
2007-08-29,31.163,32.47,30.999,32.393,330727,0
2007-08-30,32.018,32.681,31.768,31.836,367138,0
2007-08-31,31.836,32.288,31.432,31.73,269866,0
2007-09-04,31.816,32.403,31.528,32.268,231061,0
2007-09-05,32.057,32.576,31.374,31.538,425189,0
2007-09-06,31.567,31.567,30.903,31.019,248121,0
2007-09-07,30.663,30.797,30.202,30.269,316577,0
2007-09-10,30.307,30.615,29.279,29.788,378478,0
2007-09-11,29.846,30.125,29.471,29.913,364015,0
2007-09-12,29.894,30.23,29.702,30.038,392001,0
2007-09-13,30.279,30.326,29.692,30,289736,0
2007-09-14,29.798,30.134,29.625,30.086,217327,0
2007-09-17,29.952,29.99,29.202,29.471,340506,0
2007-09-18,29.577,30.826,29.481,30.817,331663,0
2007-09-19,30.951,31.345,30.855,31.115,295665,0
2007-09-20,31.028,31.028,30.259,30.49,127442,0
2007-09-21,30.73,30.73,29.856,30.115,422170,0
2007-09-24,30.048,30.173,29.548,29.577,163646,0
2007-09-25,29.481,29.76,29.461,29.538,181123,0
2007-09-26,29.5,30.077,29.481,29.942,144919,0
2007-09-27,30.038,30.615,29.932,30.538,329060,0
2007-09-28,30.567,30.836,30.548,30.673,347058,0
2007-10-01,30.586,31.691,30.509,31.413,246248,0
2007-10-02,31.451,31.98,31.336,31.682,228668,0
2007-10-03,31.653,31.72,30.951,31.134,238967,0
2007-10-04,31.297,31.951,31.297,31.47,181436,0
2007-10-05,31.768,32.662,31.307,32.393,199018,0
2007-10-08,32.393,33.604,32.153,32.46,298371,0
2007-10-09,32.489,32.576,31.855,32.316,189655,0
2007-10-10,32.326,32.893,32.009,32.508,347786,0
2007-10-11,32.595,32.931,31.893,32.288,276004,0
2007-10-12,32.259,32.681,32.038,32.153,146688,0
2007-10-15,32.201,32.297,31.211,31.499,206821,0
2007-10-16,31.74,32.922,31.74,32.374,325213,0
2007-10-17,32.605,32.874,32.288,32.797,294313,0
2007-10-18,32.624,32.931,32.374,32.71,180292,0
2007-10-19,32.566,32.633,32.23,32.403,315952,0
2007-10-22,31.72,31.941,30.538,31.124,483239,0
2007-10-23,31.643,31.643,29.673,30.077,620149,0
2007-10-24,29.807,31.23,29.692,30.759,591851,0
2007-10-25,30.826,31.336,30.519,30.961,350803,0
2007-10-26,31.403,31.749,30.663,31.547,254261,0
2007-10-29,31.615,32.297,31.518,31.97,393146,0
2007-10-30,31.922,32.633,31.836,32.191,461705,0
2007-10-31,32.268,32.48,31.691,32.297,462433,0
2007-11-01,32.076,32.21,30.721,30.73,434967,0
2007-11-02,31.24,31.24,30.317,30.846,507688,0
2007-11-05,30.211,30.759,29.846,30.596,445267,0
2007-11-06,30.519,30.826,30.221,30.759,358074,0
2007-11-07,30.375,30.509,29.106,29.202,1040655,0
2007-11-08,29.442,30.202,29.317,29.798,633569,0
2007-11-09,29.567,29.596,29.135,29.269,501029,0
2007-11-12,29.288,29.961,28.923,28.923,543683,0
2007-11-13,29.24,30.086,29.183,29.942,331350,0
2007-11-14,30.038,30.548,29.414,29.519,451873,0
2007-11-15,29.414,29.625,28.606,28.962,329477,0
2007-11-16,29.01,29.048,27.126,27.539,715443,0
2007-11-19,27.241,27.241,26.126,26.184,599967,0
2007-11-20,26.087,26.482,25.434,26.059,543683,0
2007-11-21,25.934,26.126,25.29,25.29,452040,0
2007-11-23,25.395,26.039,25.395,25.655,423214,0
2007-11-26,25.694,25.78,25.376,25.501,714299,0
2007-11-27,25.52,26.27,25.52,26.087,1254238,0
2007-11-28,26.232,27.385,26.068,27.327,1130603,0
2007-11-29,27.145,27.914,27.106,27.77,583111,0
2007-11-30,28.048,28.481,27.962,28.25,487611,0
2007-12-03,28.087,28.097,26.712,26.751,492436,0
2007-12-04,26.395,26.905,26.289,26.645,506959,0
2007-12-05,27.049,27.27,26.703,27.135,271217,0
2007-12-06,27.164,28.029,27.097,27.972,356109,0
2007-12-07,28.145,28.145,27.703,27.962,315329,0
2007-12-10,28.039,28.308,27.664,28.289,289217,0
2007-12-11,28.298,28.356,27.472,27.539,440381,0
2007-12-12,28.154,28.154,26.885,27.385,298580,0
2007-12-13,27.203,27.231,26.472,26.789,256663,0
2007-12-14,26.453,26.674,25.789,25.963,377854,0
2007-12-17,25.789,26.385,25.52,25.54,302843,0
2007-12-18,25.645,26.049,25.424,26.049,293169,0
2007-12-19,26.039,26.097,25.578,25.645,210464,0
2007-12-20,25.953,26.626,25.453,26.626,438295,0
2007-12-21,26.972,27.827,26.972,27.241,763352,0
2007-12-24,27.203,27.299,27.01,27.222,91969,0
2007-12-26,26.914,27.635,26.837,27.453,261750,0
2007-12-27,27.318,27.472,26.712,27.116,379206,0
2007-12-28,27.116,27.251,26.674,27.183,302813,0
2007-12-31,27.097,27.299,26.818,26.876,376708,0
2008-01-02,26.732,27.222,26.213,26.482,372963,0
2008-01-03,26.568,27.058,26.251,26.261,435487,0
2008-01-04,25.963,25.963,25.53,25.809,423732,0
2008-01-07,25.809,25.847,25.165,25.559,506228,0
2008-01-08,25.597,25.972,24.502,24.53,373794,0
2008-01-09,24.415,25.001,24.328,24.905,485319,0
2008-01-10,24.771,25.328,24.626,25.069,390129,0
2008-01-11,24.079,24.271,22.867,23.098,686523,0
2008-01-14,23.213,23.213,22.589,22.665,633379,0
2008-01-15,22.512,22.608,21.503,22.002,722381,0
2008-01-16,21.868,22.8,21.801,22.445,527441,0
2008-01-17,22.493,22.685,22.012,22.204,517674,0
2008-01-18,22.098,22.464,21.474,21.791,657493,0
2008-01-22,21.531,23.204,21.531,21.974,783707,0
2008-01-23,21.339,23.06,21.339,22.935,976647,0
2008-01-24,22.916,23.656,22.608,23.473,758139,0
2008-01-25,23.762,23.934,23.127,23.348,364441,0
2008-01-28,23.319,24.117,22.867,24.011,358465,0
2008-01-29,24.261,24.646,23.684,24.367,458239,0
2008-01-30,24.242,24.838,23.896,23.992,316722,0
2008-01-31,23.636,24.799,23.425,24.348,607665,0
2008-02-01,24.357,25.194,24.271,25.011,389295,0
2008-02-04,25.021,25.059,24.511,24.953,435698,0
2008-02-05,24.521,24.886,24.29,24.357,312207,0
2008-02-06,24.588,24.867,24.021,24.319,262893,0
2008-02-07,24.223,24.752,24.031,24.53,381266,0
2008-02-08,24.444,24.732,24.011,24.04,334573,0
2008-02-11,23.934,24.338,23.598,24.059,284013,0
2008-02-12,24.146,24.617,23.915,24.261,219616,0
2008-02-13,24.521,24.992,24.521,24.953,199746,0
2008-02-14,24.953,25.097,24.031,24.3,269345,0
2008-02-15,24.136,24.425,23.915,24.29,241880,0
2008-02-19,24.636,24.761,24.002,24.223,295509,0
2008-02-20,24.127,24.703,24.098,24.626,235221,0
2008-02-21,24.819,25.021,24.069,24.146,298163,0
2008-02-22,24.165,24.521,24.031,24.492,373139,0
2008-02-25,24.511,24.79,24.146,24.684,276628,0
2008-02-26,24.646,25.223,24.636,24.924,362977,0
2008-02-27,24.675,25.213,24.607,24.876,292545,0
2008-02-28,24.742,24.876,24.357,24.588,205781,0
2008-02-29,24.357,24.54,23.934,24.079,405050,0
2008-03-03,24.079,24.252,23.848,24.136,283181,0
2008-03-04,23.809,24.319,23.627,24.184,300348,0
2008-03-05,24.328,24.482,23.829,24.031,229500,0
2008-03-06,23.867,24.059,23.291,23.291,248121,0
2008-03-07,23.012,24.29,22.973,24.021,313648,0
2008-03-10,23.973,23.973,23.291,23.377,319177,0
2008-03-11,24.002,24.511,23.723,24.511,272882,0
2008-03-12,24.655,24.675,24.031,24.098,271217,0
2008-03-13,23.829,24.626,23.531,24.396,331141,0
2008-03-14,24.559,24.694,23.511,24.319,523292,0
2008-03-17,24.031,24.626,24.031,24.223,316473,0
2008-03-18,24.799,25.626,24.463,25.482,417074,0
2008-03-19,25.694,25.953,25.328,25.328,325524,0
2008-03-20,25.78,26.213,25.357,26.001,865045,0
2008-03-24,26.107,27.299,25.991,27.087,303021,0
2008-03-25,27.212,27.26,26.549,27.126,343937,0
2008-03-26,27.01,27.174,26.414,26.741,192728,0
2008-03-27,26.856,27.135,26.337,26.434,196364,0
2008-03-28,26.587,26.587,26.001,26.193,201400,0
2008-03-31,26.318,26.837,25.838,26.424,289664,0
2008-04-01,26.808,27.779,26.808,27.779,295353,0
2008-04-02,27.779,28.27,27.52,27.741,158445,0
2008-04-03,27.664,27.837,26.933,27.183,287242,0
2008-04-04,27.251,27.251,26.905,27.231,272986,0
2008-04-07,27.327,27.462,27.155,27.27,517985,0
2008-04-08,27.145,27.462,26.876,27.097,206923,0
2008-04-09,27.212,27.279,26.549,26.722,303155,0
2008-04-10,26.684,27.193,26.482,26.856,189551,0
2008-04-11,26.635,26.924,25.943,25.991,249994,0
2008-04-14,25.943,26.241,25.578,25.617,213100,0
2008-04-15,25.809,26.674,25.741,26.203,365536,0
2008-04-16,26.434,26.818,26.049,26.155,361790,0
2008-04-17,26.087,26.405,25.694,26.289,283111,0
2008-04-18,26.693,27.164,26.664,27.116,268170,0
2008-04-21,27.001,27.01,26.684,26.962,270339,0
2008-04-22,26.78,26.78,25.703,26.107,542085,0
2008-04-23,26.722,27.337,26.27,26.703,482589,0
2008-04-24,26.761,27.616,26.318,27.462,269062,0
2008-04-25,27.722,28,27.327,27.645,223802,0
2008-04-28,27.712,28.058,27.606,27.895,283993,0
2008-04-29,27.895,28.039,27.664,27.818,187423,0
2008-04-30,27.933,28.74,27.895,28.068,319170,0
2008-05-01,28.068,28.885,27.991,28.664,234903,0
2008-05-02,28.885,28.981,28.346,28.5,236547,0
2008-05-05,28.356,28.356,27.693,27.856,247069,0
2008-05-06,27.779,28.443,27.395,28.125,453406,0
2008-05-07,28.25,28.327,27.087,27.193,204808,0
2008-05-08,27.308,27.356,26.885,27.27,189205,0
2008-05-09,27.212,27.539,26.77,27.27,179278,0
2008-05-12,27.481,28.385,27.462,28.375,231119,0
2008-05-13,28.356,29.548,28.221,29.365,468467,0
2008-05-14,29.567,29.654,29.221,29.308,237083,0
2008-05-15,29.202,29.76,29.038,29.692,235137,0
2008-05-16,29.702,29.702,29.192,29.586,601833,0
2008-05-19,29.423,29.682,29.211,29.346,278179,0
2008-05-20,29.077,29.558,29.077,29.394,412660,0
2008-05-21,29.461,29.586,28.471,28.712,326991,0
2008-05-22,28.693,29.106,28.693,29.01,238915,0
2008-05-23,28.875,28.875,28.337,28.548,211925,0
2008-05-27,28.577,29.106,28.5,29.029,290062,0
2008-05-28,29.173,29.24,28.654,29.173,189030,0
2008-05-29,29.173,30.173,29,29.711,320237,0
2008-05-30,29.827,29.827,29.115,29.164,324261,0
2008-06-02,29.048,29.154,28.635,28.971,401879,0
2008-06-03,29.087,29.173,28.625,28.837,387737,0
2008-06-04,28.837,29.26,28.635,29.183,313255,0
2008-06-05,29.135,29.875,29.135,29.798,188105,0
2008-06-06,29.634,29.634,28.462,28.587,238982,0
2008-06-09,28.75,28.808,27.981,28.346,202412,0
2008-06-10,28.202,29.106,28.106,29.019,254878,0
2008-06-11,28.875,28.962,27.943,28.048,211423,0
2008-06-12,28.308,28.875,28.048,28.26,138049,0
2008-06-13,28.587,29.125,28.443,28.846,192599,0
2008-06-16,28.596,29.144,28.318,29.125,171197,0
2008-06-17,29.135,29.192,28.817,28.981,201584,0
2008-06-18,28.894,29.106,28.337,28.712,261867,0
2008-06-19,28.75,29.019,28.375,28.99,191528,0
2008-06-20,28.865,28.942,27.664,27.856,587993,0
2008-06-23,28.02,28.173,26.789,26.914,382784,0
2008-06-24,26.751,27.001,26.03,26.337,418147,0
2008-06-25,26.395,27.395,26.328,26.674,452735,0
2008-06-26,26.664,26.674,25.818,26.049,304639,0
2008-06-27,25.953,26.136,25.626,25.857,487198,0
2008-06-30,25.905,26.011,25.299,25.328,281337,0
2008-07-01,25.097,25.982,25.097,25.751,376116,0
2008-07-02,25.828,26.155,25.52,25.578,482179,0
2008-07-03,25.559,26.02,25.367,25.482,168674,0
2008-07-07,25.674,25.751,25.078,25.472,352158,0
2008-07-08,25.549,26.261,25.242,26.251,406530,0
2008-07-09,26.347,26.347,25.617,25.77,290070,0
2008-07-10,25.626,26.395,25.367,25.588,324347,0
2008-07-11,25.299,25.299,24.194,24.78,553701,0
2008-07-14,24.992,24.992,23.762,24.165,479087,0
2008-07-15,23.896,24.155,23.396,24.031,705670,0
2008-07-16,24.069,24.982,23.838,24.569,451068,0
2008-07-17,24.655,26.039,24.569,25.905,355247,0
2008-07-18,25.953,26.039,25.107,25.569,287875,0
2008-07-21,25.694,25.905,25.28,25.597,208800,0
2008-07-22,25.405,26.856,25.376,26.808,513944,0
2008-07-23,26.712,27.703,26.501,27.049,361936,0
2008-07-24,27.145,27.145,26.482,26.722,251615,0
2008-07-25,26.933,27.27,26.645,26.818,187700,0
2008-07-28,26.645,27.039,26.376,26.684,229924,0
2008-07-29,26.847,27.76,26.78,27.741,194830,0
2008-07-30,27.933,28.337,27.27,27.818,253300,0
2008-07-31,27.453,27.933,26.876,26.905,318010,0
2008-08-01,27.097,27.664,26.385,27.251,241551,0
2008-08-04,27.395,27.645,26.482,27.299,214735,0
2008-08-05,27.577,28.279,27.414,28.221,304736,0
2008-08-06,28.27,28.587,27.76,28.587,256646,0
2008-08-07,28.51,28.577,27.529,27.616,227634,0
2008-08-08,27.731,28.817,27.645,28.76,246793,0
2008-08-11,28.779,29.779,28.673,29.711,286132,0
2008-08-12,29.798,30.077,29.365,29.692,254418,0
2008-08-13,29.317,29.606,28.712,29.279,260830,0
2008-08-14,29.173,30.326,29.01,30.202,268229,0
2008-08-15,30.279,30.721,29.99,30.24,345901,0
2008-08-18,30.432,30.673,29.558,29.76,319847,0
2008-08-19,29.721,29.913,28.404,28.596,397066,0
2008-08-20,28.789,29.106,27.376,27.51,475433,0
2008-08-21,26.337,27.443,25.684,25.761,846153,0
2008-08-22,25.799,26.289,25.511,26.001,504102,0
2008-08-25,25.732,25.789,24.809,25.27,465490,0
2008-08-26,25.232,25.482,24.742,25.184,575114,0
2008-08-27,25.299,26.039,24.992,25.866,476683,0
2008-08-28,25.991,26.722,25.789,26.674,317639,0
2008-08-29,26.482,26.616,26.193,26.395,340195,0
2008-09-02,26.837,27.837,26.087,26.357,396812,0
2008-09-03,26.366,27.433,26.203,27.366,485216,0
2008-09-04,27.077,27.174,26.559,26.837,472698,0
2008-09-05,26.693,26.818,25.915,26.472,340578,0
2008-09-08,27.26,28.145,27.26,28.077,463801,0
2008-09-09,28.462,28.693,27.404,27.404,456649,0
2008-09-10,27.722,28.702,27.616,28.375,461981,0
2008-09-11,28.087,28.885,27.943,28.865,422208,0
2008-09-12,28.712,28.856,27.491,27.616,494744,0
2008-09-15,26.751,27.251,26.213,26.578,596523,0
2008-09-16,26.376,27.02,25.799,26.991,662330,0
2008-09-17,26.482,27.001,26.309,26.405,407485,0
2008-09-18,26.895,28.164,26.645,27.895,722781,0
2008-09-19,28.452,30.269,28.039,28.327,1031899,0
2008-09-22,27.972,28.645,26.741,27.106,439238,0
2008-09-23,27.203,28.01,26.501,26.828,302201,0
2008-09-24,26.982,27.135,25.943,26.491,355960,0
2008-09-25,26.712,26.991,26.424,26.606,324138,0
2008-09-26,26.309,26.953,26.28,26.751,205487,0
2008-09-29,26.385,26.991,25.444,25.463,322577,0
2008-09-30,26.145,26.453,24.982,26.434,396261,0
2008-10-01,26.462,26.751,25.991,26.376,234312,0
2008-10-02,26.328,26.674,25.607,25.838,326928,0
2008-10-03,26.136,26.232,25.511,25.588,516244,0
2008-10-06,24.915,25.703,23.79,24.107,674381,0
2008-10-07,22.589,24.107,21.993,22.002,687007,0
2008-10-08,21.329,22.329,20.772,21.262,636484,0
2008-10-09,21.262,21.608,18.407,18.407,752115,0
2008-10-10,17.475,17.648,15.081,17.446,1378802,0
2008-10-13,18.484,18.715,16.591,17.504,586434,0
2008-10-14,18.244,18.263,16.437,16.802,798869,0
2008-10-15,16.908,17.033,15.053,15.139,1258946,0
2008-10-16,15.149,15.428,13.428,14.687,1495143,0
2008-10-17,14.188,15.505,14.015,14.909,960265,0
2008-10-20,15.062,15.399,14.697,15.206,505771,0
2008-10-21,14.976,15.36,14.582,14.745,491155,0
2008-10-22,14.659,14.659,13.111,13.544,621589,0
2008-10-23,14.457,14.793,12.803,13.14,980416,0
2008-10-24,13.159,13.169,11.986,12.352,651027,0
2008-10-27,12.188,12.861,11.986,11.986,627741,0
2008-10-28,12.179,12.188,10.747,11.227,1742000,0
2008-10-29,11.265,11.756,10.794,10.814,1494705,0
2008-10-30,11.025,11.612,11.025,11.554,1213602,0
2008-10-31,11.496,12.15,11.217,11.89,1091436,0
2008-11-03,11.842,12.044,11.477,11.727,774632,0
2008-11-04,11.957,12.092,11.592,12.035,732842,0
2008-11-05,11.919,12.39,11.631,11.688,763709,0
2008-11-06,11.602,11.66,11.064,11.064,682959,0
2008-11-07,11.073,11.429,10.958,11.198,446867,0
2008-11-10,11.429,11.535,10.65,10.823,584405,0
2008-11-11,10.612,10.679,9.679,9.776,703692,0
2008-11-12,9.631,9.689,8.8816,9.0834,773860,0
2008-11-13,9.199,10.766,9.0357,10.747,1067589,0
2008-11-14,10.487,10.641,9.583,9.622,689406,0
2008-11-17,9.555,10.314,9.507,10.016,759426,0
2008-11-18,10.16,10.304,9.718,10.083,682064,0
2008-11-19,10.122,10.343,9.603,9.718,1221307,0
2008-11-20,9.747,9.824,8.1032,8.2281,1079838,0
2008-11-21,8.3626,9.1509,7.8917,9.1221,1391754,0
2008-11-24,9.2278,9.651,8.8625,9.2855,1156991,0
2008-11-25,9.266,9.66,8.8721,9.66,629191,0
2008-11-26,9.516,10.91,9.3527,10.862,451445,0
2008-11-28,10.535,10.612,10.237,10.564,165563,0
2008-12-01,10.564,10.593,9.2469,9.468,815696,0
2008-12-02,9.689,9.91,9.372,9.795,816299,0
2008-12-03,9.4872,10.208,9.4102,10.179,498045,0
2008-12-04,10.016,10.631,9.66,10.035,488914,0
2008-12-05,9.843,10.372,9.3432,10.333,625990,0
2008-12-08,10.602,11.179,10.564,10.891,492978,0
2008-12-09,10.718,11.544,10.487,10.631,539009,0
2008-12-10,10.794,11.429,10.669,11.189,563036,0
2008-12-11,11.208,11.333,10.246,10.439,407166,0
2008-12-12,10.17,10.747,9.622,10.669,648892,0
2008-12-15,10.804,10.968,9.929,10.227,410787,0
2008-12-16,10.372,11.496,10.372,11.391,494011,0
2008-12-17,11.246,12.111,11.121,12.044,585790,0
2008-12-18,12.111,12.592,11.708,12.015,604542,0
2008-12-19,12.342,13.034,12.265,12.679,931590,0
2008-12-22,12.525,12.746,11.362,11.881,461702,0
2008-12-23,12.064,12.361,11.919,11.977,364439,0
2008-12-24,12.073,12.707,11.929,12.563,206431,0
2008-12-26,12.611,12.794,12.467,12.736,265987,0
2008-12-29,12.669,12.928,11.871,12.208,468143,0
2008-12-30,12.265,12.967,12.255,12.957,450302,0
2008-12-31,13.082,14.015,13.034,13.967,597032,0
2009-01-02,13.967,14.12,13.4,13.967,377487,0
2009-01-05,14.024,14.13,13.39,13.976,426805,0
2009-01-06,14.091,15.322,14.063,14.928,556013,0
2009-01-07,14.611,14.889,14.053,14.476,526295,0
2009-01-08,14.524,14.659,13.448,13.928,536297,0
2009-01-09,13.457,13.563,12.236,12.323,945026,0
2009-01-12,12.073,12.563,11.362,11.506,648214,0
2009-01-13,11.448,11.813,11.256,11.313,537428,0
2009-01-14,11.15,11.237,10.478,10.756,623945,0
2009-01-15,10.535,10.833,10.15,10.804,539742,0
2009-01-16,10.843,10.9,10.333,10.766,427659,0
2009-01-20,10.593,10.602,9.555,9.593,421651,0
2009-01-21,9.776,10.381,9.4967,10.343,439931,0
2009-01-22,10.093,10.449,9.901,10.064,375363,0
2009-01-23,9.766,10.295,9.4297,9.997,278221,0
2009-01-26,9.987,10.496,9.872,10.304,422633,0
2009-01-27,10.324,10.573,10.17,10.208,251369,0
2009-01-28,11.371,12.736,10.9,12.015,1769582,0
2009-01-29,12.073,12.15,11.025,11.112,632104,0
2009-01-30,11.169,11.342,10.573,10.814,634579,0
2009-02-02,10.602,11.784,10.602,11.612,630594,0
2009-02-03,11.939,11.996,11.573,11.833,549996,0
2009-02-04,12.025,12.4,11.698,12.025,575846,0
2009-02-05,11.977,13.495,11.948,13.198,946042,0
2009-02-06,13.178,14.457,13.14,13.948,815252,0
2009-02-09,13.88,14.053,13.495,13.717,420385,0
2009-02-10,13.553,13.871,12.881,12.967,561351,0
2009-02-11,13.169,13.419,12.938,13.313,500160,0
2009-02-12,13.265,13.505,12.698,13.438,515741,0
2009-02-13,13.659,13.803,13.082,13.313,294520,0
2009-02-17,12.765,13.265,12.409,12.602,410389,0
2009-02-18,12.63,12.871,12.332,12.63,394736,0
2009-02-19,12.736,12.736,11.813,12.025,585187,0
2009-02-20,11.756,11.852,11.102,11.506,602339,0
2009-02-23,11.362,11.794,10.823,10.996,533388,0
2009-02-24,11.237,12.015,11.044,11.881,446250,0
2009-02-25,11.679,11.679,10.641,11.015,438107,0
2009-02-26,11.285,12.458,11.246,12.265,1206982,0
2009-02-27,12.15,12.525,11.939,12.111,893347,0
2009-03-02,11.871,12.035,11.448,11.631,497346,0
2009-03-03,11.621,11.871,10.708,11.102,608091,0
2009-03-04,11.044,11.813,10.948,11.506,550233,0
2009-03-05,11.467,11.477,10.4,10.612,946811,0
2009-03-06,10.996,11.102,10.324,10.766,662709,0
2009-03-09,10.593,10.891,10.208,10.227,389659,0
2009-03-10,10.554,10.766,10.41,10.545,912384,0
2009-03-11,10.583,11.044,10.362,10.535,690430,0
2009-03-12,10.545,12.044,10.439,11.91,644779,0
2009-03-13,11.957,11.957,11.448,11.881,340367,0
2009-03-16,11.727,12.255,11.708,11.756,518600,0
2009-03-17,11.717,12.64,11.717,12.611,495420,0
2009-03-18,12.582,13.553,12.429,13.534,588344,0
2009-03-19,13.745,14.149,13.524,14.091,726037,0
2009-03-20,14.178,14.687,13.4,14.043,852221,0
2009-03-23,14.418,15.158,14.197,15.149,598818,0
2009-03-24,15.149,15.399,14.188,14.216,727420,0
2009-03-25,14.697,15.11,13.63,14.332,519918,0
2009-03-26,14.572,15.11,14.264,15.101,498298,0
2009-03-27,14.745,14.928,14.313,14.428,497070,0
2009-03-30,13.871,14.063,13.198,13.909,687104,0
2009-03-31,14.072,14.149,13.707,13.89,391858,0
2009-04-01,13.726,14.072,13.4,13.938,394315,0
2009-04-02,14.457,14.985,14.457,14.755,541574,0
2009-04-03,15.12,15.12,14.745,15.11,384228,0
2009-04-06,14.947,15.226,14.707,14.928,408408,0
2009-04-07,14.678,14.793,14.13,14.159,397542,0
2009-04-08,14.293,14.764,13.486,14.072,648762,0
2009-04-09,14.716,15.38,14.293,15.255,724795,0
2009-04-13,15.024,15.38,14.649,14.793,681438,0
2009-04-14,14.601,15.13,14.361,14.851,569873,0
2009-04-15,14.851,15.428,14.793,15.38,336953,0
2009-04-16,15.235,15.899,14.947,15.754,457887,0
2009-04-17,15.793,16.158,15.629,16.014,505681,0
2009-04-20,15.62,15.658,14.851,15.303,398010,0
2009-04-21,15.264,15.668,15.168,15.658,657468,0
2009-04-22,15.476,16.081,15.38,15.879,1044273,0
2009-04-23,15.956,16.6,15.677,16.523,621424,0
2009-04-24,16.581,17.09,16.235,16.946,383895,0
2009-04-27,16.591,17.09,16.389,16.764,458627,0
2009-04-28,16.302,17.129,16.302,16.812,468134,0
2009-04-29,16.629,18.081,16.6,18.081,981188,0
2009-04-30,18.004,19.023,18.004,18.398,1071738,0
2009-05-01,18.504,19.571,18.504,18.984,694927,0
2009-05-04,19.042,19.167,18.302,18.58,524143,0
2009-05-05,18.619,18.974,18.109,18.186,423912,0
2009-05-06,18.523,18.782,17.341,17.888,483668,0
2009-05-07,18.177,18.504,16.869,17.215,433895,0
2009-05-08,17.6,18.167,17.254,18.052,628632,0
2009-05-11,17.754,18.167,17.235,17.235,307446,0
2009-05-12,17.36,17.437,16.235,16.61,329969,0
2009-05-13,16.331,16.331,15.61,15.899,364150,0
2009-05-14,15.966,16.572,15.822,16.187,367027,0
2009-05-15,16.1,16.322,15.601,15.754,315042,0
2009-05-18,15.899,16.533,15.687,16.466,205238,0
2009-05-19,16.466,16.975,16.216,16.629,229208,0
2009-05-20,16.773,17.389,16.543,16.572,358113,0
2009-05-21,16.302,16.821,16.11,16.773,337925,0
2009-05-22,16.831,16.869,16.072,16.168,202399,0
2009-05-26,15.918,17.513,15.745,17.225,367625,0
2009-05-27,17.264,17.504,16.908,17.062,386588,0
2009-05-28,17.302,17.35,16.398,17.014,307150,0
2009-05-29,17.042,17.177,16.572,16.85,344670,0
2009-06-01,17.215,18.071,17.148,17.821,289988,0
2009-06-02,17.763,18.523,17.485,18.205,785523,0
2009-06-03,18.388,18.609,17.783,17.927,333486,0
2009-06-04,17.965,18.744,17.965,18.561,310692,0
2009-06-05,18.734,18.946,17.975,18.455,519524,0
2009-06-08,18.302,18.59,18.033,18.09,352334,0
2009-06-09,18.128,18.446,17.975,18.244,372300,0
2009-06-10,18.455,18.455,17.619,18.138,262931,0
2009-06-11,18.311,18.455,17.831,18.157,330413,0
2009-06-12,18.081,18.1,17.138,18.071,265558,0
2009-06-15,17.879,17.879,17.235,17.677,312857,0
2009-06-16,17.783,17.975,17.004,17.09,347883,0
2009-06-17,17.09,17.533,16.687,17.024,263386,0
2009-06-18,16.985,17.389,16.687,17.225,122575,0
2009-06-19,17.494,17.946,16.946,17.014,348341,0
2009-06-22,16.831,16.831,15.754,15.754,403628,0
2009-06-23,15.879,16.264,15.879,15.985,321523,0
2009-06-24,16.129,16.764,16.072,16.562,581905,0
2009-06-25,16.514,16.802,16.273,16.427,412907,0
2009-06-26,16.36,16.418,15.995,16.264,589954,0
2009-06-29,16.283,16.812,15.687,16.581,313284,0
2009-06-30,16.821,16.898,16.437,16.735,247412,0
2009-07-01,16.879,17.744,16.841,17.609,554629,0
2009-07-02,17.302,17.302,16.245,16.389,390166,0
2009-07-06,14.082,14.082,12.621,12.957,1796379,0
2009-07-07,12.986,13.149,11.852,12.073,2246452,0
2009-07-08,11.842,12.39,11.679,11.89,3207685,0
2009-07-09,11.9,11.919,11.621,11.756,14214410,0
2009-07-10,11.698,11.996,11.688,11.756,3536123,0
2009-07-13,11.746,11.823,11.439,11.756,1669500,0
2009-07-14,11.688,11.919,11.669,11.871,1262060,0
2009-07-15,12.025,12.025,11.804,11.9,2554327,0
2009-07-16,11.862,12.871,11.862,12.755,2715148,0
2009-07-17,12.755,12.938,12.188,12.496,1722591,0
2009-07-20,12.544,12.698,12.438,12.544,1116048,0
2009-07-21,12.679,12.679,12.304,12.429,1255002,0
2009-07-22,12.332,12.784,12.227,12.419,702106,0
2009-07-23,12.438,12.909,12.323,12.746,1373903,0
2009-07-24,12.698,12.881,12.458,12.794,435758,0
2009-07-27,12.717,12.717,12.39,12.553,609312,0
2009-07-28,12.381,12.698,12.313,12.621,951739,0
2009-07-29,12.611,12.784,12.429,12.736,566163,0
2009-07-30,12.89,13.265,12.755,12.909,750481,0
2009-07-31,12.381,13.313,12.381,13.13,2312653,0
2009-08-03,13.217,13.409,12.977,13.274,846993,0
2009-08-04,13.226,13.649,13.149,13.323,1426890,0
2009-08-05,13.323,13.495,13.236,13.4,700741,0
2009-08-06,13.428,13.62,13.303,13.505,1038723,0
2009-08-07,13.745,14.351,13.745,14.255,1287432,0
2009-08-10,14.14,14.303,13.986,14.216,1071737,0
2009-08-11,14.399,14.582,14.043,14.226,864351,0
2009-08-12,14.12,14.755,14.111,14.591,788810,0
2009-08-13,14.707,14.861,14.168,14.322,835198,0
2009-08-14,14.38,14.418,13.851,14.12,729199,0
2009-08-17,13.861,13.948,13.572,13.62,665288,0
2009-08-18,13.659,13.822,13.476,13.505,1053489,0
2009-08-19,13.303,13.976,13.14,13.678,867520,0
2009-08-20,14.764,16.225,14.418,16.014,3508466,0
2009-08-21,17.427,17.427,15.332,16.177,1564355,0
2009-08-24,16.245,16.495,15.697,15.937,1042145,0
2009-08-25,16.072,16.398,15.87,15.889,646564,0
2009-08-26,15.87,16.235,15.726,16.206,1528243,0
2009-08-27,16.129,16.283,15.601,16.081,1626602,0
2009-08-28,16.235,16.322,15.639,15.87,413500,0
2009-08-31,15.726,15.822,15.303,15.553,553801,0
2009-09-01,15.36,15.754,14.889,15.206,726753,0
2009-09-02,15.11,15.332,14.937,14.976,788648,0
2009-09-03,15.034,15.091,14.707,15.072,379369,0
2009-09-04,15.043,15.235,14.687,15.11,407511,0
2009-09-08,15.245,15.389,15.034,15.274,447021,0
2009-09-09,15.255,15.447,14.899,15.351,629888,0
2009-09-10,15.293,15.466,15.053,15.36,346033,0
2009-09-11,15.351,15.351,14.966,15.303,562812,0
2009-09-14,15.149,15.658,15.139,15.658,419303,0
2009-09-15,15.629,16.11,15.562,16.004,595843,0
2009-09-16,16.033,16.148,15.889,15.956,321885,0
2009-09-17,15.966,15.966,15.485,15.687,494546,0
2009-09-18,15.774,15.831,15.341,15.399,1358471,0
2009-09-21,15.178,15.447,15.091,15.322,384057,0
2009-09-22,15.466,15.466,15.014,15.072,540463,0
2009-09-23,15.062,15.332,14.841,15.043,625812,0
2009-09-24,15.13,15.168,14.707,14.937,673107,0
2009-09-25,14.861,15.351,14.755,14.966,1441283,0
2009-09-28,14.995,15.351,14.889,15.332,448743,0
2009-09-29,15.303,15.649,15.216,15.524,345499,0
2009-09-30,15.572,15.572,14.755,14.899,830556,0
2009-10-01,14.841,14.88,14.553,14.62,560582,0
2009-10-02,14.611,14.62,14.313,14.505,447966,0
2009-10-05,14.524,14.861,14.361,14.736,375462,0
2009-10-06,14.889,15.447,14.668,15.38,1017868,0
2009-10-07,15.37,15.524,15.11,15.36,487291,0
2009-10-08,15.399,15.726,15.197,15.283,746434,0
2009-10-09,15.245,15.418,15.014,15.206,457344,0
2009-10-12,15.235,15.956,15.206,15.735,675880,0
2009-10-13,15.735,15.831,15.61,15.726,404322,0
2009-10-14,15.947,15.947,15.677,15.803,313093,0
2009-10-15,15.754,15.937,15.62,15.908,478346,0
2009-10-16,15.793,15.976,15.399,15.841,416840,0
2009-10-19,15.889,16.264,15.649,16.225,572298,0
2009-10-20,16.341,16.427,15.918,16.235,768202,0
2009-10-21,16.177,16.86,16.081,16.091,997267,0
2009-10-22,16.072,16.447,15.803,16.293,543323,0
2009-10-23,16.302,16.398,15.87,15.937,461218,0
2009-10-26,15.899,16.418,15.332,15.687,901119,0
2009-10-27,15.745,16.12,15.629,15.697,396616,0
2009-10-28,15.706,15.764,15.149,15.283,601064,0
2009-10-29,14.995,16.254,14.572,16.12,1217772,0
2009-10-30,15.937,16.062,15.245,15.61,1063755,0
2009-11-02,15.774,15.822,15.13,15.677,892425,0
2009-11-03,15.524,15.745,15.36,15.706,1035259,0
2009-11-04,15.841,16.033,15.476,15.591,915124,0
2009-11-05,15.697,15.812,15.476,15.658,1453554,0
2009-11-06,15.408,15.764,15.293,15.553,444838,0
2009-11-09,15.658,15.793,15.351,15.649,596052,0
2009-11-10,15.553,15.889,15.553,15.754,574892,0
2009-11-11,15.889,16.1,15.572,15.668,280060,0
2009-11-12,15.61,15.793,15.158,15.255,342173,0
2009-11-13,15.283,15.562,15.024,15.37,291065,0
2009-11-16,15.505,15.812,15.505,15.677,332636,0
2009-11-17,15.61,15.793,15.457,15.716,932184,0
2009-11-18,15.62,15.851,15.562,15.803,335075,0
2009-11-19,15.649,15.649,15.293,15.408,404699,0
2009-11-20,15.341,15.591,15.206,15.495,435727,0
2009-11-23,15.726,16.004,15.533,15.639,228407,0
2009-11-24,15.687,15.687,15.206,15.351,287742,0
2009-11-25,15.38,15.485,15.283,15.408,390261,0
2009-11-27,14.889,15.235,14.832,15.072,202029,0
2009-11-30,15.014,15.101,14.63,15.053,512041,0
2009-12-01,15.226,15.38,15.014,15.216,402696,0
2009-12-02,15.158,15.562,15.158,15.235,277755,0
2009-12-03,15.312,15.399,14.966,14.985,448700,0
2009-12-04,15.226,15.649,15.101,15.341,314807,0
2009-12-07,15.351,15.505,15.245,15.389,248381,0
2009-12-08,15.168,15.245,14.822,14.956,595137,0
2009-12-09,14.928,14.947,14.63,14.88,396264,0
2009-12-10,14.947,15.101,14.505,14.543,823735,0
2009-12-11,14.601,14.976,14.332,14.803,873785,0
2009-12-14,14.889,15.11,14.524,15.091,287227,0
2009-12-15,14.976,15.274,14.793,15.149,573812,0
2009-12-16,15.226,15.485,15.12,15.36,436197,0
2009-12-17,15.226,15.428,14.899,15.024,504857,0
2009-12-18,15.12,15.12,14.697,14.88,2084413,0
2009-12-21,14.995,15.293,14.899,15.178,246570,0
2009-12-22,15.264,15.264,14.861,15.014,284819,0
2009-12-23,15.043,15.533,15.043,15.418,332915,0
2009-12-24,15.399,15.485,15.13,15.206,128946,0
2009-12-28,15.264,15.312,14.947,15.216,181943,0
2009-12-29,15.206,15.264,14.995,15.101,209506,0
2009-12-30,14.995,15.206,14.995,15.149,182931,0
2009-12-31,15.149,15.235,14.956,14.966,242408,0
2010-01-04,15.072,15.466,15.005,15.303,410845,0
2010-01-05,15.235,15.303,15.005,15.216,704149,0
2010-01-06,15.245,15.735,15.062,15.658,936142,0
2010-01-07,15.706,15.783,15.38,15.716,801012,0
2010-01-08,15.61,15.726,15.457,15.687,463189,0
2010-01-11,15.803,15.803,15.437,15.581,222097,0
2010-01-12,14.937,15.447,14.803,15.399,873549,0
2010-01-13,15.341,15.485,15.024,15.351,533843,0
2010-01-14,15.226,15.418,15.12,15.255,465134,0
2010-01-15,15.197,15.418,15.024,15.053,642591,0
2010-01-19,15.12,15.389,15.062,15.322,422861,0
2010-01-20,15.139,15.303,14.976,15.226,1054394,0
2010-01-21,15.312,15.408,14.947,15.226,1003703,0
2010-01-22,15.187,15.543,15.034,15.101,1248528,0
2010-01-25,15.264,15.264,14.726,14.784,768217,0
2010-01-26,14.784,14.851,14.399,14.409,742389,0
2010-01-27,15.034,15.774,14.649,15.649,2002816,0
2010-01-28,15.62,15.62,15.101,15.235,778944,0
2010-01-29,15.293,15.37,15.091,15.312,574593,0
2010-02-01,15.332,15.485,15.158,15.457,544632,0
2010-02-02,15.437,15.601,15.341,15.601,478476,0
2010-02-03,15.543,15.928,15.389,15.928,685312,0
2010-02-04,15.754,15.879,15.293,15.293,579347,0
2010-02-05,15.303,15.341,14.966,15.226,376438,0
2010-02-08,15.226,15.245,14.87,14.889,296200,0
2010-02-09,15.034,15.158,14.812,14.956,430857,0
2010-02-10,14.947,14.966,14.486,14.755,598943,0
2010-02-11,14.678,14.736,14.534,14.572,626069,0
2010-02-12,14.457,14.774,14.37,14.745,396623,0
2010-02-16,14.822,15.149,14.764,15.091,734152,0
2010-02-17,15.197,15.495,15.101,15.495,480985,0
2010-02-18,15.524,15.831,15.457,15.831,392298,0
2010-02-19,15.831,16.072,15.803,15.908,821510,0
2010-02-22,16.014,16.11,15.812,15.928,378023,0
2010-02-23,15.841,15.918,15.601,15.687,336000,0
2010-02-24,15.783,16.043,15.553,15.966,479080,0
2010-02-25,15.735,16.12,15.543,16.072,554015,0
2010-02-26,16.148,16.148,15.889,15.889,431510,0
2010-03-01,15.937,16.062,15.908,16.052,388349,0
2010-03-02,16.139,16.139,15.86,16.033,258874,0
2010-03-03,15.995,16.129,15.976,16.052,413408,0
2010-03-04,16.139,16.168,15.956,16.072,262716,0
2010-03-05,16.1,16.456,16.072,16.37,491403,0
2010-03-08,16.35,16.456,16.206,16.408,630569,0
2010-03-09,16.408,16.696,16.379,16.61,965107,0
2010-03-10,16.533,16.658,16.331,16.398,711601,0
2010-03-11,16.273,16.322,15.985,16.081,985082,0
2010-03-12,16.177,16.264,15.995,16.235,458549,0
2010-03-15,16.235,16.447,16.129,16.36,519878,0
2010-03-16,16.398,16.591,16.341,16.562,419670,0
2010-03-17,16.648,16.821,16.552,16.639,683373,0
2010-03-18,16.716,16.764,16.523,16.61,478887,0
2010-03-19,16.706,16.754,16.485,16.725,657065,0
2010-03-22,16.591,17.081,16.552,16.946,448095,0
2010-03-23,17.033,17.552,16.956,17.513,786918,0
2010-03-24,17.427,17.85,17.341,17.763,870467,0
2010-03-25,17.946,17.994,17.773,17.831,714214,0
2010-03-26,17.946,18.081,17.898,18.013,488751,0
2010-03-29,18.128,18.148,17.965,18.09,330183,0
2010-03-30,18.157,18.282,17.975,18.09,257812,0
2010-03-31,18.071,18.186,17.956,17.956,472526,0
2010-04-01,18.119,18.244,17.965,18.148,338975,0
2010-04-05,18.167,18.532,18.119,18.379,476401,0
2010-04-06,18.331,18.398,18.321,18.398,693685,0
2010-04-07,18.436,18.782,18.331,18.59,377308,0
2010-04-08,18.254,18.254,17.456,17.552,1638625,0
2010-04-09,17.485,17.84,17.264,17.811,512844,0
2010-04-12,17.773,17.84,17.59,17.735,541829,0
2010-04-13,17.686,18.061,17.638,18.061,378101,0
2010-04-14,18.109,18.59,18.004,18.484,644668,0
2010-04-15,18.398,18.398,17.86,18.128,617725,0
2010-04-16,18.128,18.532,18.128,18.446,1612712,0
2010-04-19,18.359,18.552,17.984,18.494,347978,0
2010-04-20,18.619,18.667,18.379,18.571,629705,0
2010-04-21,18.609,18.888,18.542,18.84,545880,0
2010-04-22,18.725,19.128,18.715,19.109,432181,0
2010-04-23,19.157,19.59,19.052,19.571,595848,0
2010-04-26,19.551,19.667,19.407,19.532,541055,0
2010-04-27,19.513,19.667,18.936,19.003,827174,0
2010-04-28,19.042,19.33,18.34,18.513,1413565,0
2010-04-29,18.705,18.811,17.956,18.167,855963,0
2010-04-30,18.225,18.561,18.09,18.379,837024,0
2010-05-03,18.369,19.34,18.35,19.272,699996,0
2010-05-04,18.907,19.493,18.138,18.263,909758,0
2010-05-05,18.205,18.407,17.946,17.984,989131,0
2010-05-06,17.946,18.263,16.667,17.658,750142,0
2010-05-07,17.562,17.562,16.648,16.966,946213,0
2010-05-10,17.648,17.85,17.312,17.821,477542,0
2010-05-11,17.667,18.407,17.542,18.205,590864,0
2010-05-12,18.234,18.84,18.119,18.686,447052,0
2010-05-13,18.59,18.802,18.34,18.388,328081,0
2010-05-14,18.292,18.475,17.975,18.177,545299,0
2010-05-17,18.263,18.686,17.994,18.561,425117,0
2010-05-18,18.782,19.08,18.234,18.302,873462,0
2010-05-19,18.263,19.052,18.109,18.676,613024,0
2010-05-20,18.167,18.331,17.379,17.427,1029967,0
2010-05-21,16.994,17.638,16.85,17.427,810645,0
2010-05-24,17.254,17.84,17.254,17.523,430297,0
2010-05-25,17.129,17.427,16.889,17.206,681780,0
2010-05-26,17.235,17.783,17.119,17.369,597756,0
2010-05-27,17.735,17.84,17.427,17.831,346967,0
2010-05-28,17.715,17.946,17.562,17.677,381662,0
2010-06-01,17.494,17.831,17.014,17.024,307468,0
2010-06-02,17.138,17.312,16.85,17.312,295291,0
2010-06-03,17.264,17.513,16.966,17.206,390269,0
2010-06-04,16.908,17.014,16.254,16.302,577112,0
2010-06-07,16.398,16.466,15.995,16.033,322206,0
2010-06-08,16.1,16.235,15.774,15.918,715655,0
2010-06-09,15.947,16.197,15.658,15.793,525286,0
2010-06-10,16.081,16.331,15.879,16.331,306366,0
2010-06-11,16.11,16.552,16.043,16.495,276203,0
2010-06-14,16.687,16.975,16.523,16.6,308339,0
2010-06-15,16.677,16.918,16.341,16.869,300674,0
2010-06-16,16.706,16.994,16.476,16.764,432134,0
2010-06-17,16.831,16.869,16.379,16.85,623149,0
2010-06-18,16.85,17.062,16.687,16.735,414261,0
2010-06-21,17.004,17.196,16.764,16.86,457015,0
2010-06-22,16.937,17.033,16.302,16.341,705465,0
2010-06-23,16.36,16.61,15.956,16.331,563526,0
2010-06-24,16.322,16.36,15.918,15.976,519763,0
2010-06-25,15.976,15.995,15.668,15.774,815239,0
2010-06-28,15.86,16.1,15.591,15.908,457062,0
2010-06-29,15.649,15.783,15.206,15.322,525434,0
2010-06-30,15.33,15.543,14.944,14.964,871598,0
2010-07-01,14.985,15.197,14.697,15.072,613257,0
2010-07-02,15.168,15.168,14.601,14.764,376129,0
2010-07-06,14.918,15.005,14.207,14.332,764166,0
2010-07-07,14.399,14.764,14.399,14.764,372632,0
2010-07-08,14.909,15.149,14.87,15.12,442996,0
2010-07-09,12.774,14.034,12.774,13.332,3365833,0
2010-07-12,13.246,13.274,12.832,13.053,1825587,0
2010-07-13,13.178,13.669,13.101,13.649,869067,0
2010-07-14,13.572,13.63,13.332,13.563,621530,0
2010-07-15,13.582,13.745,13.265,13.563,545803,0
2010-07-16,13.495,13.495,13.082,13.111,598330,0
2010-07-19,13.207,13.236,12.515,12.63,1808752,0
2010-07-20,12.438,13.13,12.342,13.121,799227,0
2010-07-21,13.255,13.284,12.948,12.986,453423,0
2010-07-22,13.217,13.563,13.101,13.534,629791,0
2010-07-23,13.448,13.957,13.428,13.938,510144,0
2010-07-26,13.88,14.399,13.813,14.39,554314,0
2010-07-27,14.524,14.649,14.351,14.611,610124,0
2010-07-28,14.63,14.774,14.342,14.438,535470,0
2010-07-29,14.505,14.736,14.361,14.553,431369,0
2010-07-30,14.322,14.726,14.274,14.639,334144,0
2010-08-02,14.841,14.918,14.611,14.784,238802,0
2010-08-03,14.774,14.899,14.505,14.553,345130,0
2010-08-04,14.572,15.091,14.563,15.034,397704,0
2010-08-05,16.591,17.811,16.591,17.59,5418025,0
2010-08-06,17.389,18.071,17.196,17.706,2028841,0
2010-08-09,17.792,17.86,17.485,17.84,821562,0
2010-08-10,17.6,17.773,17.456,17.485,602379,0
2010-08-11,17.215,17.427,16.879,16.918,865489,0
2010-08-12,16.619,16.918,16.591,16.754,773342,0
2010-08-13,16.677,16.86,16.456,16.581,659281,0
2010-08-16,16.533,16.783,16.37,16.427,791979,0
2010-08-17,16.648,16.745,16.379,16.389,831728,0
2010-08-18,16.485,16.908,16.389,16.639,917277,0
2010-08-19,16.466,16.533,16.168,16.37,706156,0
2010-08-20,16.254,16.389,16.197,16.322,601501,0
2010-08-23,16.485,16.946,16.466,16.485,1105026,0
2010-08-24,16.264,16.572,16.091,16.12,890967,0
2010-08-25,15.995,16.639,15.956,16.466,1210001,0
2010-08-26,16.197,16.706,16.168,16.293,1072456,0
2010-08-27,16.398,16.408,15.918,16.312,1050598,0
2010-08-30,16.293,16.677,16.293,16.37,541551,0
2010-08-31,16.372,16.546,16.034,16.121,631320,0
2010-09-01,16.341,16.764,16.177,16.543,488508,0
2010-09-02,16.61,17.206,16.504,17.158,373484,0
2010-09-03,17.264,17.398,17.014,17.35,355279,0
2010-09-07,17.215,17.321,16.946,17.004,853731,0
2010-09-08,17.081,17.437,16.975,17.11,389544,0
2010-09-09,17.341,17.437,16.966,17.033,676671,0
2010-09-10,17.062,17.341,16.898,17.014,273726,0
2010-09-13,17.215,17.465,17.071,17.398,490022,0
2010-09-14,17.408,17.773,17.331,17.667,427199,0
2010-09-15,17.648,17.908,17.437,17.84,296673,0
2010-09-16,17.811,17.908,17.629,17.898,2128825,0
2010-09-17,18.052,18.1,17.792,17.831,453739,0
2010-09-20,17.917,18.552,17.686,18.523,1122941,0
2010-09-21,18.455,18.571,18.177,18.215,643226,0
2010-09-22,18.215,18.369,17.908,18.09,1156379,0
2010-09-23,17.927,18.388,17.773,18.033,691215,0
2010-09-24,18.225,18.561,18.225,18.475,495579,0
2010-09-27,18.494,18.494,18.052,18.148,800837,0
2010-09-28,18.263,18.359,17.946,18.282,866423,0
2010-09-29,18.263,18.532,18.234,18.244,613710,0
2010-09-30,18.388,18.773,18.244,18.388,1075490,0
2010-10-01,18.513,18.532,18.215,18.379,391140,0
2010-10-04,18.379,18.523,17.908,17.956,323845,0
2010-10-05,18.196,18.85,18.167,18.6,827456,0
2010-10-06,18.6,18.802,18.407,18.744,635547,0
2010-10-07,18.879,18.879,18.254,18.254,547585,0
2010-10-08,18.302,18.58,18.1,18.34,900994,0
2010-10-11,18.263,18.955,18.196,18.715,904828,0
2010-10-12,18.725,18.974,18.369,18.609,542912,0
2010-10-13,18.619,19.263,18.465,18.676,3077894,0
2010-10-14,18.84,19.263,18.446,19.023,2238649,0
2010-10-15,19.224,19.224,18.648,18.696,950350,0
2010-10-18,18.686,18.974,18.638,18.753,590571,0
2010-10-19,18.494,18.83,18.234,18.369,524704,0
2010-10-20,18.484,18.667,18.292,18.34,389910,0
2010-10-21,18.475,18.657,18.388,18.638,1353813,0
2010-10-22,18.638,19.859,18.6,19.109,1839591,0
2010-10-25,19.157,19.513,18.926,19.311,772421,0
2010-10-26,19.272,19.695,19.272,19.474,1595970,0
2010-10-27,19.311,19.647,19.215,19.599,979562,0
2010-10-28,19.695,19.936,19.407,19.474,1057219,0
2010-10-29,19.514,19.892,19.514,19.659,912613,0
2010-11-01,19.753,19.936,19.493,19.561,818237,0
2010-11-02,19.782,20.041,19.715,20.032,823761,0
2010-11-03,20.08,20.224,19.936,20.205,726095,0
2010-11-04,20.445,20.512,20.08,20.416,751423,0
2010-11-05,20.484,20.657,20.138,20.291,835539,0
2010-11-08,20.243,20.551,20.012,20.445,1585067,0
2010-11-09,20.493,20.522,20.234,20.33,758896,0
2010-11-10,20.368,20.849,20.263,20.676,1540520,0
2010-11-11,20.484,20.618,20.176,20.445,798492,0
2010-11-12,20.253,20.426,19.763,19.945,651317,0
2010-11-15,20.07,20.176,19.82,19.84,329491,0
2010-11-16,17.533,17.792,17.042,17.321,5431657,0
2010-11-17,17.283,17.686,17.196,17.638,2023460,0
2010-11-18,17.84,17.975,17.754,17.888,596122,0
2010-11-19,17.667,18.215,17.619,17.956,513890,0
2010-11-22,17.831,18.013,17.456,17.6,632247,0
2010-11-23,17.369,17.523,17.215,17.254,1102235,0
2010-11-24,17.417,17.773,17.292,17.763,565686,0
2010-11-26,17.562,17.792,17.504,17.533,132753,0
2010-11-29,17.417,17.504,17.273,17.369,417209,0
2010-11-30,17.163,17.356,17.067,17.125,730835,0
2010-12-01,17.523,17.609,17.244,17.292,951864,0
2010-12-02,17.273,17.475,17.206,17.341,795347,0
2010-12-03,17.59,18.186,17.36,17.936,1489388,0
2010-12-06,17.86,18.033,17.763,17.831,370079,0
2010-12-07,18.052,18.234,17.879,18.023,528618,0
2010-12-08,18.09,18.167,17.773,17.792,318578,0
2010-12-09,18.254,18.273,17.888,18.119,552016,0
2010-12-10,18.1,18.494,18.1,18.436,443607,0
2010-12-13,18.542,18.628,17.984,17.994,388869,0
2010-12-14,18.09,18.138,17.869,17.936,297055,0
2010-12-15,18.061,18.186,17.475,17.619,1300293,0
2010-12-16,16.072,16.341,15.36,15.428,5760383,0
2010-12-17,15.408,15.764,14.976,15.649,1516222,0
2010-12-20,15.706,15.735,15.476,15.533,687099,0
2010-12-21,15.937,16.148,15.774,15.851,1621832,0
2010-12-22,15.86,15.937,15.697,15.745,1286231,0
2010-12-23,15.726,15.956,15.716,15.86,597389,0
2010-12-27,15.793,15.956,15.726,15.937,370924,0
2010-12-28,15.976,15.995,15.687,15.899,356273,0
2010-12-29,15.899,16.044,15.87,15.977,436138,0
2010-12-30,15.948,16.17,15.948,16.121,508930,0
2010-12-31,16.092,16.17,15.927,15.956,379972,0
2011-01-03,16.158,16.322,16.052,16.264,606169,0
2011-01-04,16.322,16.322,15.62,15.879,825954,0
2011-01-05,15.831,16.197,15.726,16.158,584684,0
2011-01-06,16.12,16.302,16.062,16.245,766653,0
2011-01-07,16.216,16.572,15.956,16.533,1084487,0
2011-01-10,16.389,16.533,16.254,16.447,698129,0
2011-01-11,16.456,16.581,16.36,16.552,462849,0
2011-01-12,16.869,17.052,16.725,16.956,1627100,0
2011-01-13,16.918,17.177,16.869,17.158,646286,0
2011-01-14,17.1,17.254,16.985,17.254,391085,0
2011-01-18,17.225,17.446,17.071,17.427,964359,0
2011-01-19,17.369,17.437,16.783,16.927,946556,0
2011-01-20,16.821,17.081,16.735,17.052,524957,0
2011-01-21,17.1,17.1,16.639,16.716,373849,0
2011-01-24,16.716,17.062,16.667,16.908,346436,0
2011-01-25,16.802,16.908,16.581,16.908,423749,0
2011-01-26,16.841,16.879,16.341,16.466,1220966,0
2011-01-27,16.504,16.629,16.322,16.389,1211783,0
2011-01-28,16.331,16.552,16.148,16.197,1090307,0
2011-01-31,16.345,16.354,16.053,16.111,1038070,0
2011-02-01,16.187,16.37,16.091,16.12,589220,0
2011-02-02,16.177,16.408,16.024,16.264,747260,0
2011-02-03,16.225,16.591,16.11,16.398,763906,0
2011-02-04,16.37,16.485,16.245,16.427,299951,0
2011-02-07,16.398,16.533,16.312,16.379,419261,0
2011-02-08,16.283,16.61,16.216,16.6,1069448,0
2011-02-09,16.572,16.677,16.418,16.523,305270,0
2011-02-10,16.447,16.619,16.379,16.485,338888,0
2011-02-11,16.37,16.619,16.36,16.389,334058,0
2011-02-14,16.37,16.495,16.283,16.437,297759,0
2011-02-15,16.427,16.447,16.37,16.408,353709,0
2011-02-16,16.447,16.514,16.264,16.37,545620,0
2011-02-18,16.745,16.985,16.735,16.841,262163,0
2011-02-22,16.735,17.129,16.716,17.052,677429,0
2011-02-23,16.927,17.052,16.677,16.793,598910,0
2011-02-24,16.841,16.879,16.408,16.504,665138,0
2011-02-25,16.543,17.052,16.485,16.994,468336,0
2011-02-28,16.98,17.028,16.806,16.855,512467,0
2011-03-01,17.35,17.437,16.898,17.071,804912,0
2011-03-02,17.033,17.167,16.831,17.014,364580,0
2011-03-03,17.177,17.369,17.129,17.292,706916,0
2011-03-04,17.292,17.398,17.119,17.379,501776,0
2011-03-07,17.417,17.437,16.975,17.11,415134,0
2011-03-08,17.1,17.754,17.052,17.552,459269,0
2011-03-09,17.494,17.59,17.254,17.408,346870,0
2011-03-10,17.273,17.273,16.841,17.042,663163,0
2011-03-11,16.975,17.235,16.879,17.119,337435,0
2011-03-14,17.014,17.119,16.802,16.927,320114,0
2011-03-15,16.562,16.869,16.456,16.764,428818,0
2011-03-16,16.687,16.927,16.572,16.687,636350,0
2011-03-17,16.932,16.97,16.604,16.623,390976,0
2011-03-18,16.725,16.869,16.716,16.802,517294,0
2011-03-21,16.966,17.062,16.918,17.014,315686,0
2011-03-22,16.966,17.11,16.946,16.994,139627,0
2011-03-23,16.937,17.225,16.725,17.177,273796,0
2011-03-24,17.215,17.215,16.985,17.09,251935,0
2011-03-25,17.167,17.504,17.11,17.254,237694,0
2011-03-28,17.254,17.417,17.138,17.148,156288,0
2011-03-29,17.1,17.138,16.764,16.994,423961,0
2011-03-30,16.956,17.331,16.889,17.196,327407,0
2011-03-31,17.132,17.152,16.909,17.054,233143,0
2011-04-01,17.206,17.331,17.119,17.215,254753,0
2011-04-04,17.331,17.6,17.264,17.523,295721,0
2011-04-05,17.53,17.829,17.385,17.694,360754,0
2011-04-06,17.831,18.023,17.638,18.013,397258,0
2011-04-07,17.974,18.456,17.935,18.177,779797,0
2011-04-08,18.167,18.273,17.686,17.783,863527,0
2011-04-11,17.783,17.811,17.542,17.562,387818,0
2011-04-12,17.433,17.569,17.212,17.231,445796,0
2011-04-13,17.283,17.283,16.696,16.869,588773,0
2011-04-14,16.745,16.793,16.418,16.581,714483,0
2011-04-15,16.523,16.687,16.389,16.619,335293,0
2011-04-18,16.12,16.187,15.639,16.004,1074496,0
2011-04-19,16.004,16.11,15.812,15.87,609665,0
2011-04-20,16.024,16.245,15.966,16.216,314910,0
2011-04-21,16.285,16.382,16.141,16.285,265882,0
2011-04-25,16.148,16.398,16.1,16.379,487221,0
2011-04-26,16.44,16.835,16.353,16.768,1188183,0
2011-04-27,15.562,16.12,15.158,15.831,1905502,0
2011-04-28,15.668,15.967,15.639,15.957,673673,0
2011-04-29,16.043,16.481,15.927,16.345,2068092,0
2011-05-02,16.305,16.391,15.957,16.102,860185,0
2011-05-03,16.199,16.44,15.89,15.948,383686,0
2011-05-04,15.986,15.996,15.687,15.764,502429,0
2011-05-05,15.745,16.064,15.533,15.909,779820,0
2011-05-06,16.034,16.083,15.533,15.658,508886,0
2011-05-09,15.62,15.678,15.051,15.591,643469,0
2011-05-10,15.6,15.89,15.6,15.745,339158,0
2011-05-11,15.678,15.755,15.436,15.523,672082,0
2011-05-12,15.465,15.687,15.456,15.639,585802,0
2011-05-13,15.697,15.726,15.378,15.436,283795,0
2011-05-16,15.446,15.61,15.128,15.128,676590,0
2011-05-17,15.108,15.176,14.935,14.954,947551,0
2011-05-18,14.964,15.041,14.79,14.819,706221,0
2011-05-19,14.925,14.983,14.626,14.703,683244,0
2011-05-20,14.636,14.684,14.385,14.443,733903,0
2011-05-23,14.279,14.327,14.144,14.231,686915,0
2011-05-24,14.298,14.298,13.941,14.095,571140,0
2011-05-25,14.028,14.163,13.951,14.057,497660,0
2011-05-26,13.97,14.404,13.96,14.269,694776,0
2011-05-27,14.308,14.433,14.25,14.366,225133,0
2011-05-31,14.468,14.526,14.264,14.4,428603,0
2011-06-01,14.356,14.404,13.999,14.086,663992,0
2011-06-02,14.076,14.279,13.98,14.076,629620,0
2011-06-03,13.874,13.922,13.777,13.787,526598,0
2011-06-06,13.787,13.883,13.565,13.613,687995,0
2011-06-07,13.7,13.767,13.632,13.652,510170,0
2011-06-08,13.574,13.661,13.478,13.526,871426,0
2011-06-09,13.565,13.603,13.449,13.603,922383,0
2011-06-10,13.507,13.632,13.42,13.545,587039,0
2011-06-13,13.545,13.719,13.478,13.565,396014,0
2011-06-14,13.69,13.893,13.69,13.854,350202,0
2011-06-15,13.719,13.719,13.42,13.488,540975,0
2011-06-16,13.487,13.778,13.487,13.565,305957,0
2011-06-17,13.652,13.854,13.343,13.41,800918,0
2011-06-20,13.362,13.681,13.362,13.584,445905,0
2011-06-21,13.681,14.038,13.584,13.777,616666,0
2011-06-22,13.709,13.854,13.652,13.652,327547,0
2011-06-23,13.488,13.98,13.43,13.96,562325,0
2011-06-24,13.98,14.066,13.767,13.98,687994,0
2011-06-27,13.951,14.375,13.854,14.327,550407,0
2011-06-28,14.414,14.549,14.317,14.549,442739,0
2011-06-29,14.616,14.703,14.52,14.597,315482,0
2011-06-30,14.604,14.857,14.594,14.779,409568,0
2011-07-01,14.829,15.108,14.829,15.07,489312,0
2011-07-05,15.051,15.051,14.819,14.954,448764,0
2011-07-06,14.912,15.028,14.824,15.028,980070,0
2011-07-07,15.118,15.34,15.099,15.147,354891,0
2011-07-08,14.964,15.321,14.935,15.253,634122,0
2011-07-11,15.051,15.118,14.8,14.867,429438,0
2011-07-12,14.78,14.973,14.742,14.867,569880,0
2011-07-13,14.944,14.954,14.645,14.645,425960,0
2011-07-14,14.713,14.722,14.414,14.472,664743,0
2011-07-15,14.481,14.539,14.385,14.51,336961,0
2011-07-18,14.443,14.51,14.095,14.211,310853,0
2011-07-19,14.32,14.514,14.214,14.466,230004,0
2011-07-20,14.462,14.665,14.394,14.607,180614,0
2011-07-21,14.694,15.021,14.655,14.964,295932,0
2011-07-22,14.954,14.964,14.867,14.896,319145,0
2011-07-25,14.713,14.896,14.694,14.732,296992,0
2011-07-26,14.737,14.815,14.601,14.718,442464,0
2011-07-27,14.674,14.703,14.452,14.636,580713,0
2011-07-28,14.679,14.747,14.592,14.65,387636,0
2011-07-29,14.497,14.76,14.303,14.322,418135,0
2011-08-01,14.51,14.53,14.25,14.337,652964,0
2011-08-02,14.301,14.572,14.01,14.01,523760,0
2011-08-03,14.018,14.066,13.748,13.989,432761,0
2011-08-04,13.865,14.02,13.729,13.846,658918,0
2011-08-05,13.912,14.105,13.324,13.555,689122,0
2011-08-08,13.304,13.767,12.494,12.503,1012284,0
2011-08-09,12.696,13.169,12.021,13.169,977022,0
2011-08-10,12.812,13.15,12.426,12.561,643895,0
2011-08-11,12.581,13.381,12.503,13.208,962088,0
2011-08-12,13.275,13.555,12.976,13.111,616940,0
2011-08-15,13.237,13.295,13.092,13.275,344873,0
2011-08-16,13.159,14.231,13.159,14.163,1121488,0
2011-08-17,14.26,14.433,13.854,13.922,760468,0
2011-08-18,13.507,13.555,13.082,13.217,713786,0
2011-08-19,12.993,13.497,12.761,13.09,793612,0
2011-08-22,13.381,13.449,13.073,13.102,634461,0
2011-08-23,13.159,14.066,13.14,13.97,745368,0
2011-08-24,13.97,14.173,13.574,13.787,511432,0
2011-08-25,13.787,14.134,13.381,13.555,847925,0
2011-08-26,13.507,13.788,13.216,13.7,458956,0
2011-08-29,13.835,14.433,13.738,14.279,694873,0
2011-08-30,14.204,14.456,13.768,14.359,327140,0
2011-08-31,14.449,14.565,14.108,14.254,533389,0
2011-09-01,14.301,14.33,13.855,13.894,541144,0
2011-09-02,13.768,13.904,13.476,13.574,533409,0
2011-09-06,13.284,13.565,13.09,13.439,522875,0
2011-09-07,13.652,13.846,13.613,13.739,482131,0
2011-09-08,13.671,13.817,13.419,13.497,491626,0
2011-09-09,13.332,13.429,12.877,13.109,566675,0
2011-09-12,12.916,13.235,12.79,13.158,427086,0
2011-09-13,13.284,13.448,13.148,13.361,489906,0
2011-09-14,13.497,13.778,13.264,13.613,358509,0
2011-09-15,13.652,14.02,13.623,13.875,416627,0
2011-09-16,13.884,14.107,13.807,13.943,639631,0
2011-09-19,13.7,13.913,13.526,13.758,314404,0
2011-09-20,13.778,13.972,13.419,13.439,899067,0
2011-09-21,13.458,13.516,12.848,12.857,506262,0
2011-09-22,12.518,12.751,12.315,12.518,1025015,0
2011-09-23,12.499,13.012,12.46,12.983,855026,0
2011-09-26,13.129,13.526,12.828,13.507,690172,0
2011-09-27,13.778,14.253,13.749,13.875,782774,0
2011-09-28,13.913,14.32,13.72,13.758,1038502,0
2011-09-29,14.049,14.185,13.691,14.156,765749,0
2011-09-30,13.932,14.137,13.62,13.649,472231,0
2011-10-03,13.574,14.069,13.487,13.497,852665,0
2011-10-04,13.418,14.322,13.36,14.293,1103986,0
2011-10-05,14.371,14.838,14.215,14.488,853659,0
2011-10-06,14.478,15.82,14.478,15.791,1682850,0
2011-10-07,15.812,15.968,15.105,15.212,1137172,0
2011-10-10,15.483,15.58,15.008,15.241,1626653,0
2011-10-11,15.105,15.57,15.105,15.473,688451,0
2011-10-12,15.609,15.832,15.503,15.561,980009,0
2011-10-13,15.473,15.716,15.241,15.386,456345,0
2011-10-14,15.532,15.638,15.173,15.59,409176,0
2011-10-17,15.425,15.57,15.231,15.299,599981,0
2011-10-18,15.357,15.871,15.154,15.716,881434,0
2011-10-19,15.667,15.871,15.347,15.435,443518,0
2011-10-20,15.415,15.57,15.047,15.435,499287,0
2011-10-21,15.693,15.82,15.47,15.693,448676,0
2011-10-24,15.706,16.268,15.59,16.19,723444,0
2011-10-25,16.053,16.053,15.606,15.635,323434,0
2011-10-26,15.909,16.074,15.522,15.812,524918,0
2011-10-27,16.491,16.588,15.822,16.19,952341,0
2011-10-28,16.082,16.374,16.024,16.267,527716,0
2011-10-31,16.059,16.147,15.844,15.854,513704,0
2011-11-01,15.528,15.771,15.217,15.392,681701,0
2011-11-02,15.606,15.82,15.265,15.781,702587,0
2011-11-03,15.859,16.393,15.684,16.345,812595,0
2011-11-04,16.247,16.413,16.053,16.413,388051,0
2011-11-07,16.345,16.646,16.247,16.568,466782,0
2011-11-08,16.695,16.87,15.956,16.821,911234,0
2011-11-09,16.549,16.617,15.927,16.004,630945,0
2011-11-10,16.228,16.442,15.897,16.413,734313,0
2011-11-11,16.588,16.734,16.442,16.598,393755,0
2011-11-14,16.5,16.588,16.354,16.51,339268,0
2011-11-15,16.461,16.879,16.423,16.753,891707,0
2011-11-16,16.529,16.831,16.423,16.452,395150,0
2011-11-17,16.374,16.442,16.004,16.072,650213,0
2011-11-18,16.082,16.286,15.897,16.102,420548,0
2011-11-21,15.839,15.897,15.615,15.684,455383,0
2011-11-22,15.684,15.81,15.431,15.606,285233,0
2011-11-23,15.499,15.499,15.071,15.188,377697,0
2011-11-25,15.119,15.275,15.032,15.042,131849,0
2011-11-28,15.46,15.586,15.11,15.518,325236,0
2011-11-29,15.46,15.557,15.178,15.295,367490,0
2011-11-30,16.142,16.142,15.594,15.77,700462,0
2011-12-01,15.791,15.82,15.538,15.557,282600,0
2011-12-02,15.761,15.888,15.596,15.606,310003,0
2011-12-05,15.82,15.936,15.518,15.674,330063,0
2011-12-06,15.659,15.893,15.63,15.747,555767,0
2011-12-07,15.674,15.936,15.586,15.732,582462,0
2011-12-08,15.645,15.791,15.46,15.557,421904,0
2011-12-09,15.625,16.286,15.548,16.17,616176,0
2011-12-12,15.946,15.995,15.781,15.965,500661,0
2011-12-13,16.053,16.072,15.479,15.781,404006,0
2011-12-14,15.664,16.072,15.615,15.742,587474,0
2011-12-15,15.927,16.063,15.849,15.975,437368,0
2011-12-16,16.072,16.325,15.965,16.063,865855,0
2011-12-19,16.141,16.296,15.829,15.888,464038,0
2011-12-20,16.141,16.354,16.082,16.286,756743,0
2011-12-21,16.209,16.393,16.131,16.354,389014,0
2011-12-22,16.442,16.714,16.413,16.432,475472,0
2011-12-23,16.52,16.665,16.403,16.5,340096,0
2011-12-27,16.403,16.578,16.335,16.49,215332,0
2011-12-28,16.432,16.432,16.034,16.102,278809,0
2011-12-29,16.16,16.277,16.111,16.189,255611,0
2011-12-30,16.146,16.324,16.097,16.097,263039,0
2012-01-03,16.432,16.549,16.063,16.131,340004,0
2012-01-04,16.121,16.413,16.004,16.277,476160,0
2012-01-05,16.189,16.539,15.995,16.16,1900648,0
2012-01-06,16.17,16.442,15.907,16.043,560671,0
2012-01-09,15.985,15.995,15.256,15.256,887844,0
2012-01-10,15.44,15.548,14.857,14.876,804730,0
2012-01-11,14.849,15.122,14.81,15.035,785498,0
2012-01-12,15.044,15.064,14.654,14.791,418157,0
2012-01-13,14.615,14.918,14.605,14.878,584497,0
2012-01-17,15.025,15.152,15.025,15.093,497792,0
2012-01-18,15.09,15.411,15.09,15.411,476347,0
2012-01-19,15.46,15.615,15.372,15.392,609701,0
2012-01-20,15.405,15.698,15.357,15.61,376032,0
2012-01-23,15.645,15.742,15.363,15.479,466481,0
2012-01-24,15.431,15.849,15.372,15.839,306900,0
2012-01-25,15.849,15.985,15.674,15.927,322722,0
2012-01-26,16.189,17.298,15.946,17.278,1590471,0
2012-01-27,17.093,17.376,16.966,17.084,1560606,0
2012-01-30,17.015,17.035,16.654,16.713,911312,0
2012-01-31,16.807,16.816,16.56,16.659,444861,0
2012-02-01,16.722,17.269,16.703,17.22,454947,0
2012-02-02,17.259,17.259,16.976,16.976,327166,0
2012-02-03,17.21,17.444,17.084,17.132,554807,0
2012-02-06,17.103,17.171,16.918,17.005,275073,0
2012-02-07,17.025,17.103,16.83,16.84,281907,0
2012-02-08,16.849,17.181,16.82,17.142,370769,0
2012-02-09,17.22,17.318,16.957,17.298,536626,0
2012-02-10,17.201,17.357,17.171,17.318,413437,0
2012-02-13,17.464,17.483,17.318,17.366,340570,0
2012-02-14,17.318,17.337,16.966,17.171,478407,0
2012-02-15,17.22,17.366,17.035,17.191,680087,0
2012-02-16,17.171,17.474,17.171,17.415,383228,0
2012-02-17,17.522,17.601,17.405,17.444,392074,0
2012-02-21,17.454,17.513,17.142,17.23,357400,0
2012-02-22,17.191,17.259,16.947,17.123,336989,0
2012-02-23,17.074,17.64,17.074,17.552,561528,0
2012-02-24,17.562,17.776,17.542,17.649,408668,0
2012-02-27,17.552,17.552,17.181,17.308,274552,0
2012-02-28,17.288,17.386,16.986,17.064,410020,0
2012-02-29,17.141,17.268,16.867,16.886,345199,0
2012-03-01,17.005,17.152,16.908,17.132,439542,0
2012-03-02,17.084,17.132,16.742,16.771,380435,0
2012-03-05,16.781,16.976,16.674,16.957,173062,0
2012-03-06,16.791,17.064,16.674,16.82,300006,0
2012-03-07,16.898,17.074,16.849,17.044,142446,0
2012-03-08,17.162,17.318,16.879,17.269,371095,0
2012-03-09,17.269,17.571,17.259,17.483,345643,0
2012-03-12,17.464,17.542,17.113,17.152,216755,0
2012-03-13,17.288,17.513,17.103,17.513,621557,0
2012-03-14,17.405,17.522,17.191,17.278,260861,0
2012-03-15,17.298,17.562,17.171,17.562,263351,0
2012-03-16,17.581,17.63,17.366,17.444,415144,0
2012-03-19,17.386,17.659,17.278,17.513,797494,0
2012-03-20,17.396,17.532,17.259,17.337,652759,0
2012-03-21,17.366,17.415,17.093,17.337,322884,0
2012-03-22,17.22,17.483,17.132,17.444,326688,0
2012-03-23,17.425,17.522,17.24,17.513,327405,0
2012-03-26,17.62,17.971,17.562,17.747,503527,0
2012-03-27,17.786,17.835,17.63,17.727,478393,0
2012-03-28,17.698,17.923,17.64,17.854,504626,0
2012-03-29,17.874,17.971,17.727,17.932,873432,0
2012-03-30,18.062,18.2,17.895,17.984,438876,0
2012-04-02,17.981,18.098,17.757,17.971,483758,0
2012-04-03,17.904,18.031,17.767,17.924,395007,0
2012-04-04,17.757,17.767,17.483,17.65,383704,0
2012-04-05,17.601,17.659,17.483,17.522,185367,0
2012-04-09,17.522,17.522,16.918,17.113,574897,0
2012-04-10,17.142,17.142,16.781,16.84,660330,0
2012-04-11,16.986,17.025,16.81,16.937,259586,0
2012-04-12,16.918,17.123,16.801,17.093,254002,0
2012-04-13,16.976,17.191,16.927,17.152,536998,0
2012-04-16,17.171,17.24,16.976,17.152,345776,0
2012-04-17,17.219,17.591,17.141,17.474,338584,0
2012-04-18,17.376,17.425,17.278,17.366,211960,0
2012-04-19,17.366,17.454,17.132,17.396,448265,0
2012-04-20,17.571,18.159,17.503,17.914,548305,0
2012-04-23,17.698,17.698,17.366,17.503,408797,0
2012-04-24,17.552,17.757,17.347,17.601,354209,0
2012-04-25,17.718,18.01,17.718,17.864,409611,0
2012-04-26,17.913,18.244,17.679,17.708,731105,0
2012-04-27,18.061,18.452,17.865,18.1,822967,0
2012-04-30,18.062,18.19,17.905,17.905,495086,0
2012-05-01,17.973,18.071,17.718,17.738,409647,0
2012-05-02,17.61,17.797,17.513,17.797,298674,0
2012-05-03,17.748,17.865,17.395,17.415,380670,0
2012-05-04,17.278,17.581,17.229,17.552,468933,0
2012-05-07,17.454,17.728,17.278,17.699,435458,0
2012-05-08,17.542,17.728,17.483,17.669,325702,0
2012-05-09,17.483,17.787,17.434,17.718,291055,0
2012-05-10,17.826,17.914,17.571,17.748,345263,0
2012-05-11,17.62,17.748,17.571,17.61,278393,0
2012-05-14,17.444,18.08,17.395,17.963,751162,0
2012-05-15,17.914,18.374,17.914,18.217,468073,0
2012-05-16,18.257,18.423,18.1,18.12,527518,0
2012-05-17,18.188,18.188,17.787,17.836,355974,0
2012-05-18,17.836,17.855,17.307,17.346,394705,0
2012-05-21,17.366,17.64,17.131,17.552,337287,0
2012-05-22,17.61,17.748,17.385,17.562,377627,0
2012-05-23,17.405,18.031,17.405,17.943,497626,0
2012-05-24,17.934,18.031,17.659,17.904,445968,0
2012-05-25,17.914,18.159,17.787,18.002,746891,0
2012-05-29,18.159,18.276,17.797,17.983,271006,0
2012-05-30,17.875,17.894,17.709,17.718,170750,0
2012-05-31,17.758,18.052,17.601,17.925,261913,0
2012-06-01,17.659,17.885,17.239,17.258,363781,0
2012-06-04,17.317,17.464,17.062,17.327,348204,0
2012-06-05,17.209,17.434,17.131,17.248,286950,0
2012-06-06,17.278,17.757,17.229,17.748,227292,0
2012-06-07,17.983,18.071,17.581,17.581,305053,0
2012-06-08,17.571,17.767,17.424,17.718,234724,0
2012-06-11,17.894,17.894,17.474,17.474,457328,0
2012-06-12,17.571,17.718,17.356,17.474,339495,0
2012-06-13,17.405,17.424,16.886,16.974,539683,0
2012-06-14,17.023,17.121,16.896,17.023,363465,0
2012-06-15,17.062,17.101,16.681,16.925,557959,0
2012-06-18,16.808,17.092,16.69,16.955,331015,0
2012-06-19,16.984,17.385,16.837,17.297,273083,0
2012-06-20,17.317,17.454,17.239,17.327,214643,0
2012-06-21,17.317,17.405,17.043,17.082,273339,0
2012-06-22,17.19,17.307,17.033,17.278,321945,0
2012-06-25,17.004,17.18,16.916,17.141,470352,0
2012-06-26,17.19,17.424,17.072,17.288,314030,0
2012-06-27,17.297,17.571,17.297,17.552,192197,0
2012-06-28,17.405,17.571,17.131,17.131,464638,0
2012-06-29,17.457,17.723,17.427,17.585,387306,0
2012-07-02,17.679,17.865,17.483,17.865,622073,0
2012-07-03,17.836,18.257,17.836,18.12,226921,0
2012-07-05,18.1,18.286,17.973,18.217,191423,0
2012-07-06,18.031,18.208,18.002,18.11,177391,0
2012-07-09,18.061,18.345,17.61,17.836,305449,0
2012-07-10,17.61,17.748,16.779,16.896,655620,0
2012-07-11,16.876,16.896,16.543,16.837,372834,0
2012-07-12,16.69,16.788,16.514,16.729,340329,0
2012-07-13,16.72,17.19,16.72,17.053,300772,0
2012-07-16,17.023,17.464,16.906,17.434,1310239,0
2012-07-17,17.522,17.62,17.031,17.227,960265,0
2012-07-18,17.227,17.443,17.168,17.237,211893,0
2012-07-19,17.317,17.532,17.121,17.209,483987,0
2012-07-20,17.072,17.092,16.896,16.916,1531161,0
2012-07-23,16.632,16.779,16.495,16.651,299854,0
2012-07-24,16.717,16.717,16.412,16.52,272788,0
2012-07-25,16.583,16.583,16.328,16.377,193498,0
2012-07-26,16.592,16.592,16.24,16.367,159317,0
2012-07-27,16.465,16.651,16.289,16.475,361656,0
2012-07-30,16.455,16.622,16.426,16.534,279631,0
2012-07-31,16.501,16.629,16.392,16.56,447344,0
2012-08-01,16.622,16.729,16.142,16.172,451458,0
2012-08-02,16,16.196,15.921,16.088,264349,0
2012-08-03,16.26,16.485,16.201,16.455,210081,0
2012-08-06,16.436,16.798,16.358,16.72,291244,0
2012-08-07,16.835,17.031,16.756,16.893,257332,0
2012-08-08,16.788,17.141,16.788,17.101,174105,0
2012-08-09,17.062,17.209,16.935,16.935,167198,0
2012-08-10,16.916,17.033,16.808,16.818,207999,0
2012-08-13,16.827,16.955,16.583,16.779,974771,0
2012-08-14,16.896,17.111,16.72,16.769,880796,0
2012-08-15,16.71,16.759,16.592,16.671,816583,0
2012-08-16,16.69,17.023,16.612,16.935,346325,0
2012-08-17,16.903,17.375,16.903,17.345,339068,0
2012-08-20,17.288,17.395,17.053,17.385,230314,0
2012-08-21,17.415,17.64,17.415,17.532,383280,0
2012-08-22,17.454,17.62,17.395,17.434,263388,0
2012-08-23,17.64,17.865,17.17,17.366,352856,0
2012-08-24,17.257,17.335,17.129,17.286,368523,0
2012-08-27,17.375,17.65,17.375,17.532,398914,0
2012-08-28,17.493,17.748,17.443,17.61,626938,0
2012-08-29,17.62,17.679,17.512,17.591,335802,0
2012-08-30,17.483,17.768,17.424,17.64,1219293,0
2012-08-31,17.772,17.812,17.575,17.694,202253,0
2012-09-04,17.718,17.974,17.65,17.885,378678,0
2012-09-05,18.043,18.308,17.993,18.268,563950,0
2012-09-06,18.111,18.504,18.111,18.318,522096,0
2012-09-07,18.396,18.455,18.249,18.318,425465,0
2012-09-10,18.318,18.318,17.915,17.954,509504,0
2012-09-11,17.984,18.534,17.984,18.406,1008057,0
2012-09-12,18.494,18.583,18.308,18.406,544387,0
2012-09-13,18.455,18.622,18.376,18.544,435851,0
2012-09-14,18.612,18.809,18.563,18.76,260865,0
2012-09-17,18.701,18.799,18.661,18.72,207906,0
2012-09-18,18.671,18.73,18.494,18.642,301189,0
2012-09-19,18.661,18.838,18.583,18.75,268405,0
2012-09-20,18.671,18.956,18.622,18.878,384774,0
2012-09-21,19.044,19.192,18.819,18.858,621624,0
2012-09-24,18.819,18.887,18.583,18.622,241162,0
2012-09-25,18.73,18.858,18.111,18.121,546595,0
2012-09-26,18.167,18.305,17.96,17.989,324828,0
2012-09-27,17.999,18.108,17.871,18.039,272928,0
2012-09-28,17.94,18.186,17.93,18.048,300640,0
2012-10-01,18.102,18.21,17.935,18.003,663301,0
2012-10-02,18.048,18.226,18.019,18.098,277725,0
2012-10-03,18.098,18.285,17.91,17.95,279411,0
2012-10-04,18.039,18.137,17.881,18.048,282598,0
2012-10-05,18.141,18.416,18.023,18.249,587289,0
2012-10-08,18.219,18.308,18.141,18.18,204563,0
2012-10-09,18.2,18.2,17.817,17.905,225772,0
2012-10-10,17.905,18.141,17.885,17.925,226420,0
2012-10-11,18.082,18.17,17.915,18.072,170684,0
2012-10-12,18.023,18.062,17.846,17.925,152957,0
2012-10-15,17.935,18.2,17.856,18.18,171397,0
2012-10-16,18.239,18.504,18.239,18.475,270333,0
2012-10-17,18.455,18.848,18.357,18.819,460447,0
2012-10-18,18.809,18.956,18.779,18.956,473624,0
2012-10-19,18.886,18.965,18.719,18.965,455721,0
2012-10-22,18.878,19.123,18.878,19.113,540376,0
2012-10-23,19.004,19.221,18.965,19.103,553688,0
2012-10-24,19.103,19.202,18.956,19.084,440076,0
2012-10-25,19.084,19.241,18.534,18.769,561150,0
2012-10-26,18.315,18.334,15.505,15.712,5855172,0
2012-10-31,15.88,16.363,15.712,16.363,2767701,0
2012-11-01,16.146,16.452,16.116,16.432,903831,0
2012-11-02,16.53,16.974,16.195,16.215,1408241,0
2012-11-05,16.383,16.629,16.225,16.412,673057,0
2012-11-06,16.501,16.678,16.294,16.343,418885,0
2012-11-07,16.156,16.314,15.88,16.057,736681,0
2012-11-08,16.077,16.126,15.683,15.693,482444,0
2012-11-09,15.604,16.126,15.584,15.998,313777,0
2012-11-12,15.939,16.018,15.821,15.939,309884,0
2012-11-13,15.87,16.373,15.762,16.176,481353,0
2012-11-14,16.264,16.422,15.781,15.811,527139,0
2012-11-15,15.693,15.969,15.663,15.909,481856,0
2012-11-16,15.87,15.909,15.732,15.86,497913,0
2012-11-19,16.008,16.294,15.929,16.294,302516,0
2012-11-20,16.225,16.225,15.821,15.919,262148,0
2012-11-21,15.988,16.126,15.801,16.008,243282,0
2012-11-23,16.067,16.185,15.969,16.116,92112,0
2012-11-26,16.067,16.284,15.949,16.284,173794,0
2012-11-27,16.304,16.353,16.087,16.274,247463,0
2012-11-28,16.185,16.53,15.978,16.481,293661,0
2012-11-29,16.54,16.757,16.324,16.412,352624,0
2012-11-30,16.452,16.481,16.185,16.235,416293,0
2012-12-03,16.274,16.373,16.176,16.215,256988,0
2012-12-04,16.245,16.402,16.126,16.314,253438,0
2012-12-05,16.363,16.432,16.166,16.264,196150,0
2012-12-06,16.254,16.373,16.156,16.185,264418,0
2012-12-07,16.294,16.392,16.195,16.392,370652,0
2012-12-10,16.383,16.629,16.215,16.53,310112,0
2012-12-11,16.649,16.836,16.649,16.777,563855,0
2012-12-12,16.816,16.925,16.53,16.56,2197667,0
2012-12-13,16.55,16.935,16.294,16.491,462324,0
2012-12-14,16.491,16.53,16.274,16.324,334404,0
2012-12-17,16.353,16.777,16.274,16.718,756670,0
2012-12-18,16.747,17.023,16.688,17.004,296798,0
2012-12-19,16.984,17.161,16.836,17.073,805714,0
2012-12-20,17.043,17.151,16.816,16.856,433804,0
2012-12-21,16.708,16.885,16.56,16.737,690980,0
2012-12-24,16.757,16.757,16.58,16.668,48747,0
2012-12-26,16.659,16.718,16.471,16.53,155158,0
2012-12-27,16.521,16.58,16.294,16.461,190298,0
2012-12-28,16.363,16.471,16.304,16.343,199701,0
2012-12-31,16.383,16.708,16.284,16.678,255582,0
2013-01-02,16.954,17.043,16.629,16.856,515085,0
2013-01-03,16.866,17.102,16.767,16.895,298436,0
2013-01-04,16.994,17.063,16.747,16.875,566326,0
2013-01-07,16.807,16.915,16.55,16.659,352655,0
2013-01-08,16.639,16.747,16.53,16.55,354890,0
2013-01-09,16.619,16.688,16.491,16.659,268223,0
2013-01-10,16.757,16.797,16.511,16.688,426811,0
2013-01-11,16.728,16.728,16.461,16.56,491396,0
2013-01-14,16.54,16.816,16.402,16.698,478571,0
2013-01-15,16.599,16.668,16.333,16.442,481125,0
2013-01-16,16.422,16.511,16.205,16.481,406836,0
2013-01-17,16.55,16.826,16.511,16.649,264438,0
2013-01-18,16.659,16.718,16.274,16.521,785694,0
2013-01-22,16.491,16.58,16.215,16.383,866260,0
2013-01-23,16.392,16.777,16.392,16.767,601391,0
2013-01-24,16.777,17.053,16.747,17.004,595614,0
2013-01-25,17.191,17.191,16.974,17.073,269216,0
2013-01-28,17.063,17.201,16.954,17.053,447538,0
2013-01-29,17.063,17.171,16.797,16.944,697147,0
2013-01-30,16.885,16.885,16.442,16.53,606844,0
2013-01-31,16.452,17.615,16.107,17.496,1262631,0
2013-02-01,17.575,18.029,17.427,17.822,973768,0
2013-02-04,17.713,17.881,17.477,17.496,642358,0
2013-02-05,17.615,17.891,17.526,17.753,368816,0
2013-02-06,17.634,17.891,17.595,17.782,353698,0
2013-02-07,17.822,18.009,17.644,17.999,382154,0
2013-02-08,17.999,18.088,17.89,17.95,345675,0
2013-02-11,17.92,18.068,17.712,18.039,346998,0
2013-02-12,18.029,18.078,17.861,18.059,475513,0
2013-02-13,18.029,18.227,18.029,18.128,329092,0
2013-02-14,18.049,18.296,18.049,18.187,240136,0
2013-02-15,18.227,18.415,18.059,18.217,409784,0
2013-02-19,18.246,18.454,18.177,18.415,579940,0
2013-02-20,18.385,18.484,17.871,17.88,286680,0
2013-02-21,17.791,18.019,17.791,17.831,256312,0
2013-02-22,17.94,17.989,17.722,17.969,214909,0
2013-02-25,18.039,18.128,17.702,17.702,487227,0
2013-02-26,17.811,17.969,17.702,17.772,268163,0
2013-02-27,17.841,18.039,17.791,17.92,156409,0
2013-02-28,17.91,18.029,17.811,17.821,242330,0
2013-03-01,17.762,17.811,17.445,17.712,477804,0
2013-03-04,17.673,17.801,17.544,17.604,448656,0
2013-03-05,17.693,18.009,17.653,17.752,219444,0
2013-03-06,17.811,17.831,17.544,17.762,171609,0
2013-03-07,17.732,17.871,17.613,17.871,289491,0
2013-03-08,17.88,18.039,17.811,18.029,302498,0
2013-03-11,17.989,18.296,17.989,18.276,412353,0
2013-03-12,18.217,18.316,17.999,18.078,314000,0
2013-03-13,18.068,18.237,18.019,18.177,148235,0
2013-03-14,18.177,18.335,18.098,18.266,168363,0
2013-03-15,18.266,18.276,18.088,18.207,507845,0
2013-03-18,18.009,18.256,18.009,18.088,173335,0
2013-03-19,18.088,18.187,17.851,18.059,270495,0
2013-03-20,18.207,18.217,18.009,18.207,169987,0
2013-03-21,18.167,18.237,17.94,18.049,189841,0
2013-03-22,18.157,18.187,17.88,17.979,159975,0
2013-03-25,18.029,18.138,17.712,17.831,265846,0
2013-03-26,17.9,18.049,17.831,17.95,193283,0
2013-03-27,17.9,17.96,17.821,17.89,147818,0
2013-03-28,17.94,18.078,17.722,17.989,347832,0
2013-04-01,17.999,18.098,17.574,17.999,380318,0
2013-04-02,18.108,18.256,17.989,18.059,293382,0
2013-04-03,18.148,18.157,17.742,17.791,273188,0
2013-04-04,17.811,17.821,17.613,17.791,250405,0
2013-04-05,17.524,17.524,17.327,17.435,320769,0
2013-04-08,17.475,17.564,17.327,17.544,241800,0
2013-04-09,17.544,17.584,17.327,17.327,278399,0
2013-04-10,17.346,17.94,17.346,17.871,303154,0
2013-04-11,17.861,17.979,17.772,17.821,221967,0
2013-04-12,17.732,17.871,17.693,17.752,205591,0
2013-04-15,17.633,17.653,16.921,17.089,429785,0
2013-04-16,17.248,17.317,16.981,17.178,254776,0
2013-04-17,17.04,17.208,16.664,17.129,418430,0
2013-04-18,17.198,17.198,16.763,16.852,280178,0
2013-04-19,16.862,17.139,16.773,17.109,228558,0
2013-04-22,17.198,17.257,16.961,17.218,455009,0
2013-04-23,17.287,17.791,17.188,17.673,559483,0
2013-04-24,17.633,17.782,17.455,17.505,328896,0
2013-04-25,17.544,17.91,17.505,17.841,780102,0
2013-04-26,17.821,18.128,17.732,18.098,552058,0
2013-04-29,18.118,18.246,18.088,18.148,147223,0
2013-04-30,18.098,18.543,18.068,18.543,409321,0
2013-05-01,18.454,18.662,18.019,18.098,455469,0
2013-05-02,18.118,18.326,18.039,18.256,151575,0
2013-05-03,18.494,18.822,18.346,18.752,335338,0
2013-05-06,18.733,18.991,18.514,18.742,346368,0
2013-05-07,18.008,18.862,17.909,18.782,812355,0
2013-05-08,18.623,18.852,18.544,18.742,784536,0
2013-05-09,18.673,18.693,18.058,18.107,729994,0
2013-05-10,18.068,18.574,17.978,18.574,327183,0
2013-05-13,18.494,18.494,18.127,18.207,212325,0
2013-05-14,18.177,18.484,18.157,18.316,278497,0
2013-05-15,18.236,18.534,18.167,18.494,166509,0
2013-05-16,18.425,18.554,17.909,18.336,198541,0
2013-05-17,18.405,18.524,18.038,18.484,380297,0
2013-05-20,18.385,18.623,18.385,18.484,202902,0
2013-05-21,18.475,18.594,18.405,18.445,200287,0
2013-05-22,18.435,18.742,18.177,18.316,355945,0
2013-05-23,18.187,18.604,18.187,18.494,276631,0
2013-05-24,18.435,18.504,18.346,18.475,119587,0
2013-05-28,18.693,18.742,18.484,18.653,146533,0
2013-05-29,18.494,18.594,18.217,18.276,152518,0
2013-05-30,18.296,18.425,18.157,18.296,162310,0
2013-05-31,18.194,18.443,18.135,18.264,141351,0
2013-06-03,18.276,18.544,17.879,18.296,387595,0
2013-06-04,18.286,18.395,17.998,18.098,265168,0
2013-06-05,18.048,18.117,17.651,17.661,275547,0
2013-06-06,17.721,17.879,17.601,17.879,211369,0
2013-06-07,18.018,18.147,17.899,18.098,340401,0
2013-06-10,18.187,18.236,18.058,18.217,186894,0
2013-06-11,18.048,18.117,17.552,17.582,252625,0
2013-06-12,17.711,17.77,17.334,17.373,201888,0
2013-06-13,17.373,17.512,17.234,17.492,387405,0
2013-06-14,17.482,17.522,17.304,17.353,205444,0
2013-06-17,17.463,17.463,16.837,16.867,631062,0
2013-06-18,16.907,17.214,16.857,17.214,623735,0
2013-06-19,17.165,17.214,16.837,17.105,644604,0
2013-06-20,16.887,16.937,16.51,16.53,493574,0
2013-06-21,16.589,16.649,16.242,16.242,1136204,0
2013-06-24,16.123,16.143,15.974,15.984,980046,0
2013-06-25,16.163,16.302,15.915,16.044,443598,0
2013-06-26,16.202,16.242,15.964,16.064,578271,0
2013-06-27,16.183,16.312,16.054,16.222,1034044,0
2013-06-28,16.24,16.519,16.2,16.359,1780901,0
2013-07-01,16.391,16.57,16.381,16.53,573187,0
2013-07-02,16.56,16.778,16.48,16.55,503872,0
2013-07-03,16.51,16.758,16.51,16.629,295469,0
2013-07-05,16.867,16.867,16.728,16.837,260065,0
2013-07-08,16.867,17.006,16.738,16.788,320659,0
2013-07-09,16.857,17.046,16.718,17.006,439608,0
2013-07-10,16.966,17.036,16.837,16.897,249611,0
2013-07-11,17.046,17.155,16.986,17.076,302441,0
2013-07-12,17.026,17.284,16.937,17.095,279104,0
2013-07-15,17.086,17.413,16.957,17.383,621048,0
2013-07-16,17.363,17.572,17.334,17.423,374202,0
2013-07-17,17.463,17.711,17.393,17.562,290952,0
2013-07-18,17.601,17.721,17.443,17.472,211032,0
2013-07-19,17.403,17.512,17.274,17.482,280969,0
2013-07-22,17.482,17.592,17.413,17.453,174826,0
2013-07-23,17.482,17.651,17.413,17.472,223048,0
2013-07-24,17.522,17.522,17.046,17.175,264891,0
2013-07-25,17.135,17.373,17.086,17.363,228640,0
2013-07-26,17.214,17.294,17.016,17.175,105502,0
2013-07-29,17.125,17.135,16.847,16.966,136190,0
2013-07-30,17.046,17.195,16.877,17.155,129743,0
2013-07-31,17.224,17.393,17.125,17.234,200314,0
2013-08-01,17.403,17.83,17.403,17.611,462463,0
2013-08-02,17.582,17.81,17.423,17.681,202042,0
2013-08-05,17.601,17.651,17.512,17.611,108553,0
2013-08-06,17.621,17.73,17.552,17.611,124829,0
2013-08-07,17.542,17.582,17.433,17.433,105086,0
2013-08-08,17.582,17.641,17.393,17.562,143763,0
2013-08-09,17.492,17.76,17.482,17.621,121040,0
2013-08-12,17.482,17.601,17.413,17.453,111572,0
2013-08-13,17.492,17.492,17.135,17.334,109091,0
2013-08-14,17.314,17.393,17.175,17.343,94367,0
2013-08-15,17.105,17.175,16.976,17.066,186187,0
2013-08-16,16.966,17.086,16.847,16.907,164339,0
2013-08-19,16.867,16.907,16.599,16.728,158498,0
2013-08-20,16.748,16.917,16.699,16.857,91267,0
2013-08-21,16.808,16.847,16.56,16.649,116326,0
2013-08-22,16.689,16.986,16.679,16.986,131989,0
2013-08-23,16.986,17.016,16.718,16.857,114802,0
2013-08-26,16.917,17.076,16.798,17.026,190987,0
2013-08-27,16.53,16.689,16.113,16.649,620819,0
2013-08-28,16.51,16.57,15.905,16.143,558251,0
2013-08-29,16.153,16.412,15.974,16.262,551422,0
2013-08-30,16.35,16.35,15.71,15.78,557395,0
2013-09-03,15.894,15.944,15.535,15.635,673271,0
2013-09-04,15.645,15.735,15.506,15.585,619439,0
2013-09-05,15.645,15.725,15.426,15.516,273382,0
2013-09-06,15.615,15.615,15.257,15.396,900284,0
2013-09-09,15.486,15.595,15.356,15.535,261924,0
2013-09-10,15.595,15.675,15.336,15.426,353789,0
2013-09-11,15.416,15.516,15.376,15.476,633754,0
2013-09-12,15.476,15.496,15.396,15.406,227559,0
2013-09-13,15.496,15.496,15.286,15.286,339308,0
2013-09-16,15.496,15.516,14.898,14.938,1030684,0
2013-09-17,14.898,15.018,14.739,14.908,1551994,0
2013-09-18,14.898,15.028,14.699,14.779,1976663,0
2013-09-19,14.789,14.878,14.709,14.749,447820,0
2013-09-20,14.799,14.838,14.619,14.629,1599630,0
2013-09-23,14.629,14.729,14.47,14.47,683212,0
2013-09-24,14.51,14.649,14.44,14.569,599071,0
2013-09-25,14.56,14.918,14.53,14.838,582553,0
2013-09-26,14.888,14.998,14.759,14.799,446961,0
2013-09-27,14.719,14.988,14.659,14.928,568189,0
2013-09-30,14.86,14.87,14.67,14.68,585495,0
2013-10-01,14.599,14.808,14.599,14.709,609953,0
2013-10-02,14.619,14.699,14.579,14.639,293502,0
2013-10-03,14.589,14.589,14.34,14.38,545768,0
2013-10-04,14.38,14.51,14.34,14.43,204835,0
2013-10-07,14.321,14.54,14.271,14.46,404403,0
2013-10-08,14.49,14.5,14.201,14.291,555843,0
2013-10-09,14.311,14.48,14.301,14.36,405306,0
2013-10-10,14.51,14.769,14.5,14.749,407238,0
2013-10-11,14.729,14.808,14.609,14.769,271368,0
2013-10-14,14.679,14.818,14.679,14.739,156668,0
2013-10-15,14.659,14.779,14.46,14.53,298757,0
2013-10-16,14.589,14.749,14.53,14.54,225742,0
2013-10-17,14.45,14.749,14.36,14.689,479380,0
2013-10-18,14.828,15.028,14.649,14.868,725889,0
2013-10-21,14.858,14.938,14.769,14.878,292529,0
2013-10-22,14.898,15.008,14.838,14.898,182155,0
2013-10-23,14.838,14.948,14.629,14.629,251046,0
2013-10-24,14.639,14.789,14.629,14.689,376754,0
2013-10-25,14.749,14.749,14.659,14.729,143194,0
2013-10-28,14.699,14.769,14.599,14.739,276253,0
2013-10-29,14.739,14.938,14.619,14.769,346562,0
2013-10-30,14.789,14.848,14.54,14.579,356814,0
2013-10-31,14.61,14.62,14.26,14.5,588529,0
2013-11-01,14.41,14.54,14.15,14.35,819948,0
2013-11-04,14.38,14.38,14.18,14.2,349647,0
2013-11-05,14.27,14.95,14.27,14.75,1424258,0
2013-11-06,14.88,15.37,14.86,15.26,651038,0
2013-11-07,15.35,15.57,15.1,15.1,448257,0
2013-11-08,15.09,15.41,15.09,15.38,551430,0
2013-11-11,15.32,15.55,15.26,15.5,403730,0
2013-11-12,15.49,15.65,15.42,15.6,387970,0
2013-11-13,15.48,15.77,15.48,15.75,367869,0
2013-11-14,15.73,15.91,15.65,15.81,303958,0
2013-11-15,15.78,15.84,15.7,15.79,187797,0
2013-11-18,15.87,15.92,15.67,15.74,152253,0
2013-11-19,15.71,15.77,15.51,15.61,208679,0
2013-11-20,15.65,15.77,15.59,15.72,236881,0
2013-11-21,15.75,15.94,15.72,15.91,254864,0
2013-11-22,15.91,16.02,15.82,15.88,287061,0
2013-11-25,15.9,16.11,15.79,16.02,170542,0
2013-11-26,16.04,16.08,15.9,15.99,264276,0
2013-11-27,16,16.12,15.94,16.12,158612,0
2013-11-29,16.14,16.15,15.94,15.99,117394,0
2013-12-02,15.99,15.99,15.74,15.83,228753,0
2013-12-03,15.79,16.12,15.77,16.03,270136,0
2013-12-04,15.95,16,15.69,15.84,342849,0
2013-12-05,15.79,15.94,14.98,15.66,1167382,0
2013-12-06,15.76,15.9,15.55,15.67,600345,0
2013-12-09,15.68,15.7,15.47,15.5,328212,0
2013-12-10,15.49,15.53,15.29,15.41,445598,0
2013-12-11,15.48,15.48,15.12,15.23,585422,0
2013-12-12,15.15,15.16,14.57,14.61,602228,0
2013-12-13,14.6,14.69,14.41,14.58,426593,0
2013-12-16,14.59,14.64,14.4,14.43,629545,0
2013-12-17,14.42,14.43,14.12,14.3,726775,0
2013-12-18,14.28,14.33,14.1,14.17,992407,0
2013-12-19,14.12,14.32,13.99,14.06,1441529,0
2013-12-20,14.12,14.81,14.12,14.81,5918955,0
2013-12-23,14.91,15,14.6,14.65,597639,0
2013-12-24,14.62,14.74,14.6,14.74,154111,0
2013-12-26,14.75,14.81,14.39,14.46,381235,0
2013-12-27,14.46,14.46,14.32,14.4,460950,0
2013-12-30,14.4,14.6,14.35,14.59,371332,0
2013-12-31,14.64,14.64,14.49,14.51,406661,0
2014-01-02,14.53,14.53,14.02,14.42,958223,0
2014-01-03,14.41,14.49,14.29,14.39,460936,0
2014-01-06,14.42,14.53,14.3,14.39,436125,0
2014-01-07,14.38,14.45,14.26,14.35,319875,0
2014-01-08,14.31,14.32,14.09,14.21,613080,0
2014-01-09,14.26,14.3,14.1,14.26,364700,0
2014-01-10,14.25,14.28,14.08,14.2,282687,0
2014-01-13,14.15,14.24,14.1,14.17,588243,0
2014-01-14,14.26,14.37,13.97,14,558639,0
2014-01-15,14.02,14.14,14.02,14.05,462718,0
2014-01-16,14.08,14.17,14,14.04,276952,0
2014-01-17,14.01,14.05,13.89,13.96,296085,0
2014-01-21,14,14.09,13.97,14,433826,0
2014-01-22,14.04,14.13,13.92,13.94,256549,0
2014-01-23,13.88,13.97,13.76,13.95,405373,0
2014-01-24,13.84,13.84,13.4,13.42,1021770,0
2014-01-27,12.5,12.69,11.55,12.09,4026712,0
2014-01-28,11.65,12.22,11.48,12.04,2041748,0
2014-01-29,11.98,12.42,11.92,12.39,1984479,0
2014-01-30,12.43,12.79,12.01,12.32,1614860,0
2014-01-31,12.3,12.66,12.23,12.33,1015495,0
2014-02-03,12.49,12.69,12.34,12.59,1865932,0
2014-02-04,12.68,12.75,12.58,12.6,732008,0
2014-02-05,12.55,12.74,12.5,12.65,703871,0
2014-02-06,12.7,12.98,12.65,12.85,1177363,0
2014-02-07,12.89,12.99,12.8,12.86,533079,0
2014-02-10,12.86,13.19,12.77,13.13,1282119,0
2014-02-11,13.17,13.23,13.03,13.07,398743,0
2014-02-12,13.11,13.32,13.1,13.27,396593,0
2014-02-13,13.22,13.4,13.15,13.32,456683,0
2014-02-14,13.34,13.38,13.24,13.31,276143,0
2014-02-18,13.32,13.5,13.2,13.35,642602,0
2014-02-19,13.35,13.4,13.21,13.25,584517,0
2014-02-20,13.27,13.56,13.27,13.42,411977,0
2014-02-21,13.46,13.59,13.44,13.58,470727,0
2014-02-24,13.58,13.85,13.58,13.75,567365,0
2014-02-25,13.82,14,13.75,13.97,372267,0
2014-02-26,13.98,14.11,13.9,13.99,530768,0
2014-02-27,13.95,14,13.82,13.9,433917,0
2014-02-28,13.92,14.12,13.9,14.06,487003,0
2014-03-03,14.01,14.15,13.9,14.08,281953,0
2014-03-04,14.18,14.55,14.15,14.23,521805,0
2014-03-05,14.24,14.29,14.08,14.14,431154,0
2014-03-06,14.17,14.25,14.07,14.17,262804,0
2014-03-07,14.23,14.27,14.1,14.18,467998,0
2014-03-10,14.2,14.48,14.15,14.36,406275,0
2014-03-11,14.38,14.4,14.18,14.22,473492,0
2014-03-12,14.19,14.32,14.13,14.31,319888,0
2014-03-13,14.35,14.41,14.2,14.25,352891,0
2014-03-14,14.25,14.42,14.22,14.36,278901,0
2014-03-17,14.4,14.64,14.25,14.3,267026,0
2014-03-18,14.33,14.53,14.11,14.53,219593,0
2014-03-19,14.55,14.55,14.12,14.14,215307,0
2014-03-20,14.14,14.32,14.02,14.08,643392,0
2014-03-21,14.1,14.2,14.01,14.1,945046,0
2014-03-24,14.14,14.15,13.79,13.91,718020,0
2014-03-25,13.97,14.12,13.87,13.9,660193,0
2014-03-26,13.93,13.93,13.73,13.74,509700,0
2014-03-27,13.76,13.86,13.31,13.43,560268,0
2014-03-28,13.4,13.61,13.32,13.52,287140,0
2014-03-31,13.58,13.93,13.54,13.7,392450,0
2014-04-01,13.68,13.79,13.56,13.73,233188,0
2014-04-02,13.72,13.96,13.7,13.87,242635,0
2014-04-03,13.87,13.95,13.68,13.7,203051,0
2014-04-04,13.79,13.86,13.39,13.52,363424,0
2014-04-07,13.5,13.57,13.36,13.46,552347,0
2014-04-08,13.46,13.67,13.44,13.5,286016,0
2014-04-09,13.54,13.67,13.5,13.57,269336,0
2014-04-10,13.58,13.62,13.37,13.41,518967,0
2014-04-11,13.32,13.32,13.1,13.25,554312,0
2014-04-14,13.36,13.38,13.17,13.25,387478,0
2014-04-15,13.25,13.35,12.95,13.29,468670,0
2014-04-16,13.38,13.38,13.04,13.11,280523,0
2014-04-17,13.1,13.32,13.1,13.25,256027,0
2014-04-21,13.25,13.34,13.21,13.3,222717,0
2014-04-22,13.3,13.49,13.22,13.29,379732,0
2014-04-23,13.28,13.44,13.19,13.39,266492,0
2014-04-24,13.47,13.47,13.12,13.15,207145,0
2014-04-25,13.13,13.23,13.01,13.21,321261,0
2014-04-28,13.24,13.24,12.96,13.1,408206,0
2014-04-29,13.19,13.31,13.09,13.17,428310,0
2014-04-30,13,13.18,12.62,13.14,950955,0
2014-05-01,13.04,13.08,12.72,12.92,939268,0
2014-05-02,12.9,13.45,12.87,13.23,701524,0
2014-05-05,13.19,13.5,13.1,13.4,737167,0
2014-05-06,13.36,13.37,13.11,13.21,526172,0
2014-05-07,13.34,13.56,13.19,13.33,602497,0
2014-05-08,13.32,13.5,13.17,13.19,475760,0
2014-05-09,13.2,13.86,13.15,13.85,538058,0
2014-05-12,13.87,14.02,13.84,13.97,652310,0
2014-05-13,14,14.04,13.78,13.94,423343,0
2014-05-14,13.88,13.88,13.45,13.45,365017,0
2014-05-15,13.4,13.55,13.12,13.49,418953,0
2014-05-16,13.45,13.46,13.3,13.44,298515,0
2014-05-19,13.4,13.49,13.32,13.48,276009,0
2014-05-20,13.48,13.48,13.06,13.19,630101,0
2014-05-21,13.21,13.29,13.08,13.24,203947,0
2014-05-22,13.22,13.35,13.17,13.22,287641,0
2014-05-23,13.5,13.91,13.5,13.89,433535,0
2014-05-27,13.89,14.01,13.76,13.88,304133,0
2014-05-28,13.89,13.89,13.57,13.67,183041,0
2014-05-29,13.69,13.76,13.59,13.69,121327,0
2014-05-30,13.72,13.8,13.61,13.76,226733,0
2014-06-02,13.75,13.79,13.47,13.51,182249,0
2014-06-03,13.46,13.61,13.13,13.56,315591,0
2014-06-04,13.45,13.64,13.39,13.56,175169,0
2014-06-05,13.61,13.89,13.4,13.84,220187,0
2014-06-06,13.95,14.12,13.82,13.9,294131,0
2014-06-09,13.9,14.2,13.89,13.99,206996,0
2014-06-10,13.95,14,13.83,13.9,194800,0
2014-06-11,13.91,13.93,13.7,13.93,364945,0
2014-06-12,13.88,13.9,13.73,13.82,142788,0
2014-06-13,13.85,13.86,13.68,13.79,161960,0
2014-06-16,13.72,13.78,13.49,13.64,272660,0
2014-06-17,13.66,13.86,13.54,13.85,231037,0
2014-06-18,13.84,13.84,13.61,13.72,262503,0
2014-06-19,13.74,13.94,13.73,13.91,301090,0
2014-06-20,13.98,13.98,13.72,13.8,488639,0
2014-06-23,13.82,13.86,13.63,13.85,212005,0
2014-06-24,13.82,14.08,13.72,13.77,289482,0
2014-06-25,13.69,13.93,13.63,13.88,220796,0
2014-06-26,13.86,13.97,13.7,13.84,175774,0
2014-06-27,13.8,14.05,13.71,14.05,1145495,0
2014-06-30,14.02,14.14,13.78,14.08,337975,0
2014-07-01,14.05,14.28,13.87,13.88,530945,0
2014-07-02,13.86,14.23,13.86,14.15,401200,0
2014-07-03,14.17,14.35,14.05,14.2,148558,0
2014-07-07,14.15,14.15,13.89,13.95,280149,0
2014-07-08,13.92,14.43,13.78,14.42,508377,0
2014-07-09,14.44,14.51,14.2,14.21,299815,0
2014-07-10,13.98,14.1,13.9,13.98,277847,0
2014-07-11,13.93,14.16,13.92,14.13,296873,0
2014-07-14,14.2,14.2,13.94,14.07,265357,0
2014-07-15,14.11,14.2,13.95,13.98,234622,0
2014-07-16,14.02,14.07,13.76,13.95,332391,0
2014-07-17,13.89,14.05,13.53,13.55,468983,0
2014-07-18,13.54,13.86,13.54,13.77,404281,0
2014-07-21,13.69,13.87,13.69,13.8,311314,0
2014-07-22,13.83,14.01,13.81,13.82,292006,0
2014-07-23,13.82,14.01,13.8,13.91,208217,0
2014-07-24,13.93,14.03,13.79,13.83,299838,0
2014-07-25,13.73,13.98,13.73,13.84,223028,0
2014-07-28,13.84,13.95,13.77,13.93,295197,0
2014-07-29,13.93,14.07,13.88,13.9,263607,0
2014-07-30,13.97,14.14,13.88,13.93,219845,0
2014-07-31,13.78,14.04,13.78,13.93,341133,0
2014-08-01,13.92,14.14,13.74,13.79,300587,0
2014-08-04,13.79,13.92,13.65,13.76,309592,0
2014-08-05,13.71,14.12,13.71,14.1,452344,0
2014-08-06,14.07,14.48,14.03,14.44,354037,0
2014-08-07,14.47,14.63,14.42,14.51,427473,0
2014-08-08,14.5,14.5,14.35,14.41,294238,0
2014-08-11,14.41,14.81,14.35,14.69,283330,0
2014-08-12,14.68,14.76,14.44,14.46,269835,0
2014-08-13,14.47,14.57,14.36,14.49,175415,0
2014-08-14,14.49,14.67,14.43,14.56,254909,0
2014-08-15,14.65,14.65,14.09,14.13,496355,0
2014-08-18,14.19,14.44,14.19,14.43,434151,0
2014-08-19,14.46,14.63,14.36,14.54,406130,0
2014-08-20,14.5,14.5,14.32,14.36,202918,0
2014-08-21,14.35,14.59,14.35,14.52,284028,0
2014-08-22,14.51,14.66,14.46,14.65,227492,0
2014-08-25,14.69,14.8,14.56,14.75,514178,0
2014-08-26,13.98,14.57,13.5,14.09,1621485,0
2014-08-27,14.09,14.51,14.08,14.5,355022,0
2014-08-28,14.51,15.06,14.49,14.96,749115,0
2014-08-29,15,15.14,14.96,15.11,323715,0
2014-09-02,15.19,15.43,15.17,15.33,363866,0
2014-09-03,15.5,15.98,15.5,15.94,542011,0
2014-09-04,16,16.61,15.98,16.39,628259,0
2014-09-05,16.32,16.93,16.31,16.88,560222,0
2014-09-08,16.91,17.3,16.86,16.98,751061,0
2014-09-09,16.93,17.32,16.77,17.19,1129062,0
2014-09-10,17.14,17.51,17.03,17.31,639157,0
2014-09-11,17.23,17.37,17.13,17.25,589491,0
2014-09-12,17.3,17.3,16.85,17.02,440284,0
2014-09-15,16.97,17.05,16.82,16.97,289243,0
2014-09-16,16.98,17.02,16.79,16.9,457852,0
2014-09-17,16.85,16.99,16.69,16.92,423475,0
2014-09-18,16.93,17.06,16.89,16.93,379961,0
2014-09-19,16.96,17,16.81,16.95,692133,0
2014-09-22,16.93,16.98,16.69,16.72,409089,0
2014-09-23,16.68,16.82,16.56,16.67,414066,0
2014-09-24,16.71,16.8,16.67,16.73,452337,0
2014-09-25,16.7,16.8,16.47,16.48,440991,0
2014-09-26,16.49,16.57,16.39,16.45,408433,0
2014-09-29,16.33,16.52,16.28,16.44,381266,0
2014-09-30,16.46,16.47,15.95,15.96,505854,0
2014-10-01,15.97,16.03,15.7,15.72,425224,0
2014-10-02,15.69,15.83,15.37,15.64,344104,0
2014-10-03,15.76,15.88,15.71,15.81,230285,0
2014-10-06,15.84,15.91,15.65,15.71,269188,0
2014-10-07,15.63,15.74,15.36,15.38,369368,0
2014-10-08,15.35,15.51,15.33,15.5,509095,0
2014-10-09,15.48,15.5,15.21,15.27,308467,0
2014-10-10,15.21,15.4,14.98,15,359930,0
2014-10-13,15.03,15.14,14.72,14.74,402817,0
2014-10-14,14.87,15.27,14.86,15.03,736997,0
2014-10-15,14.84,15.08,14.58,15.03,451613,0
2014-10-16,14.87,15.57,14.87,15.46,425450,0
2014-10-17,15.59,15.61,15.24,15.35,369528,0
2014-10-20,15.29,15.57,15.18,15.44,428663,0
2014-10-21,15.49,15.74,15.44,15.7,487828,0
2014-10-22,15.74,15.85,15.51,15.58,376807,0
2014-10-23,15.68,16.15,15.59,15.99,722447,0
2014-10-24,16.02,16.02,15.79,15.88,265779,0
2014-10-27,15.8,16.08,15.61,15.96,316593,0
2014-10-28,16,16.49,15.92,16.49,376693,0
2014-10-29,16.55,16.75,16.41,16.54,321279,0
2014-10-30,16.46,16.78,16.46,16.7,340715,0
2014-10-31,16.92,17.07,16.8,16.98,394623,0
2014-11-03,16.96,17.03,16.34,16.44,577347,0
2014-11-04,16.01,16.99,16,16.12,908053,0
2014-11-05,16.25,16.36,15.77,16.09,405750,0
2014-11-06,16.06,16.77,16.06,16.6,524219,0
2014-11-07,16.54,17,16.54,16.79,531360,0
2014-11-10,16.82,17.25,16.8,17.22,367555,0
2014-11-11,17.27,17.49,17.21,17.35,366288,0
2014-11-12,17.25,17.76,17.25,17.38,549262,0
2014-11-13,17.38,17.63,17.28,17.44,329138,0
2014-11-14,17.42,17.63,17.27,17.5,416150,0
2014-11-17,17.5,17.5,17.11,17.19,333728,0
2014-11-18,17.2,17.39,16.93,17.29,329615,0
2014-11-19,17.25,17.25,16.45,16.71,435265,0
2014-11-20,16.69,16.96,16.63,16.96,219234,0
2014-11-21,17.13,17.17,16.65,16.69,218383,0
2014-11-24,16.71,16.79,16.55,16.68,254628,0
2014-11-25,16.74,16.84,16.46,16.76,284369,0
2014-11-26,16.7,16.77,16.58,16.58,176024,0
2014-11-28,16.5,16.82,16.46,16.54,130874,0
2014-12-01,16.52,16.53,16.08,16.12,268340,0
2014-12-02,16.17,16.52,16.13,16.29,231457,0
2014-12-03,16.28,16.51,16.19,16.44,209518,0
2014-12-04,16.44,16.77,16.35,16.64,380495,0
2014-12-05,16.65,17.05,16.52,17.02,248213,0
2014-12-08,17,17.25,16.79,16.92,325136,0
2014-12-09,16.74,17.41,16.58,17.39,700687,0
2014-12-10,17.29,17.38,16.68,16.77,306539,0
2014-12-11,16.91,17.5,16.84,17.27,367049,0
2014-12-12,17.11,17.3,17.04,17.14,288329,0
2014-12-15,17.15,17.44,16.34,16.4,285483,0
2014-12-16,16.4,16.59,16.13,16.14,393175,0
2014-12-17,16.17,16.55,16.08,16.5,598028,0
2014-12-18,16.9,17.15,16.86,17.11,1222341,0
2014-12-19,17.05,17.1,16.59,16.61,744697,0
2014-12-22,16.59,16.83,16.56,16.71,565902,0
2014-12-23,16.71,17.01,16.68,16.9,471124,0
2014-12-24,16.9,17.04,16.69,16.8,105759,0
2014-12-26,16.8,16.92,16.64,16.74,114760,0
2014-12-29,16.71,16.9,16.66,16.86,234764,0
2014-12-30,16.84,17.05,16.75,16.82,186266,0
2014-12-31,16.85,17.04,16.76,16.76,170652,0
2015-01-02,16.85,16.94,16.5,16.72,256959,0
2015-01-05,16.59,16.75,16.28,16.3,319036,0
2015-01-06,16.35,16.43,16.01,16.32,443007,0
2015-01-07,16.45,16.7,16.35,16.7,496697,0
2015-01-08,16.84,17.14,16.72,17.05,844219,0
2015-01-09,17.09,17.17,16.93,17.11,589675,0
2015-01-12,17.13,17.25,16.86,17.06,206768,0
2015-01-13,17.24,17.41,16.92,17.02,178372,0
2015-01-14,16.87,17.15,16.73,17,202827,0
2015-01-15,17.01,17.01,16.19,16.2,259667,0
2015-01-16,16.13,16.42,16.1,16.4,181511,0
2015-01-20,16.45,16.57,15.89,15.9,236987,0
2015-01-21,15.82,15.93,15.43,15.57,253512,0
2015-01-22,15.59,16.47,15.47,16.46,176824,0
2015-01-23,16.52,16.63,16.16,16.6,190345,0
2015-01-26,16.56,16.7,16.34,16.54,165344,0
2015-01-27,16.39,16.56,16.35,16.38,174478,0
2015-01-28,16.47,16.59,16.01,16.08,244205,0
2015-01-29,15,15.49,14.7,15.38,610926,0
2015-01-30,15.13,15.85,15.01,15.75,862555,0
2015-02-02,15.71,15.89,15.15,15.87,676197,0
2015-02-03,15.94,16.2,15.64,16.1,357524,0
2015-02-04,16.06,16.29,16.01,16.28,278053,0
2015-02-05,16.43,17.12,16.43,16.88,433567,0
2015-02-06,16.98,17.19,16.8,16.84,336006,0
2015-02-09,16.81,16.96,16.55,16.56,201184,0
2015-02-10,16.71,16.93,16.5,16.85,196270,0
2015-02-11,16.83,17.03,16.61,16.93,213406,0
2015-02-12,17.03,17.12,16.61,16.61,290170,0
2015-02-13,16.59,16.74,16.41,16.6,268163,0
2015-02-17,16.54,16.6,16.02,16.12,336906,0
2015-02-18,16.02,16.62,16.02,16.53,193746,0
2015-02-19,16.52,16.68,16.23,16.25,302841,0
2015-02-20,16.26,16.51,16.15,16.16,396430,0
2015-02-23,16.15,16.48,15.97,16.47,298474,0
2015-02-24,16.47,16.47,16.09,16.12,223194,0
2015-02-25,16.12,16.31,16.04,16.15,179432,0
2015-02-26,16.12,16.18,15.91,16,143392,0
2015-02-27,15.95,16.08,15.92,16.04,129160,0
2015-03-02,16.06,16.39,15.95,16.23,188000,0
2015-03-03,16.25,16.31,16.13,16.21,216800,0
2015-03-04,16.17,16.19,16,16.09,187400,0
2015-03-05,16.09,16.36,15.9,16.27,186200,0
2015-03-06,16.13,16.24,15.75,15.87,201400,0
2015-03-09,15.89,16.08,15.77,15.78,149400,0
2015-03-10,15.64,15.67,15.25,15.3,206500,0
2015-03-11,15.29,15.4,15.15,15.33,140200,0
2015-03-12,15.45,15.92,15.41,15.91,168000,0
2015-03-13,15.9,16.01,15.68,15.96,168400,0
2015-03-16,16.03,16.21,15.97,16.14,161000,0
2015-03-17,16.11,16.2,15.98,16,184300,0
2015-03-18,16.1,16.75,16.03,16.69,265900,0
2015-03-19,16.61,16.71,16.35,16.5,116500,0
2015-03-20,16.64,16.67,16.07,16.09,389600,0
2015-03-23,16.01,16.86,16.01,16.71,231300,0
2015-03-24,16.64,16.76,16.5,16.61,164200,0
2015-03-25,16.6,16.6,16.11,16.13,135900,0
2015-03-26,16.09,16.48,15.9,16.33,161500,0
2015-03-27,16.34,16.5,16.19,16.38,136100,0
2015-03-30,16.46,16.67,16.41,16.45,91600,0
2015-03-31,16.36,16.56,16.2,16.36,240694,0
2015-04-01,16.35,16.94,16.35,16.72,346700,0
2015-04-02,16.74,17.05,16.74,16.93,362400,0
2015-04-06,16.77,16.98,16.64,16.8,217900,0
2015-04-07,16.76,17.04,16.76,16.88,201648,0
2015-04-08,16.92,17.18,16.89,17.13,128300,0
2015-04-09,17.09,17.16,16.88,17.1,164650,0
2015-04-10,17.2,17.31,17.16,17.27,160600,0
2015-04-13,17.24,17.5,17.16,17.45,172100,0
2015-04-14,17.46,17.83,17.33,17.75,432200,0
2015-04-15,17.89,17.91,17.68,17.7,250024,0
2015-04-16,17.63,17.9,17.54,17.59,251283,0
2015-04-17,17.45,17.6,17.23,17.34,208400,0
2015-04-20,17.44,17.5,17.27,17.38,383589,0
2015-04-21,17.46,17.57,17.28,17.39,168443,0
2015-04-22,17.39,17.42,17.08,17.4,128307,0
2015-04-23,17.34,17.45,17.29,17.37,143200,0
2015-04-24,17.36,17.41,17.25,17.26,124755,0
2015-04-27,17.35,17.39,16.67,16.69,255400,0
2015-04-28,16.7,16.78,16.58,16.78,214800,0
2015-04-29,16.68,16.83,16.54,16.66,150300,0
2015-04-30,16.63,16.8,16.36,16.52,306000,0
2015-05-01,16.54,16.67,16.41,16.45,206800,0
2015-05-04,16.48,16.97,16.43,16.74,239400,0
2015-05-05,16.63,16.77,16.54,16.61,223100,0
2015-05-06,16.66,16.8,16.54,16.64,270543,0
2015-05-07,16.64,16.91,16.55,16.73,143446,0
2015-05-08,16.75,16.92,16.58,16.73,321000,0
2015-05-11,16.67,16.98,16.64,16.75,183300,0
2015-05-12,16.64,16.8,16.51,16.69,150490,0
2015-05-13,16.71,16.82,16.63,16.7,126900,0
2015-05-14,16.78,16.96,16.69,16.7,220300,0
2015-05-15,16.66,16.84,16.51,16.65,333708,0
2015-05-18,16.66,16.78,16.58,16.66,221744,0
2015-05-19,16.63,16.76,16.39,16.39,171300,0
2015-05-20,16.42,16.62,16.4,16.49,159800,0
2015-05-21,16.48,16.74,16.46,16.62,168500,0
2015-05-22,16.6,16.71,16.42,16.43,181400,0
2015-05-26,16.35,16.42,16.22,16.3,145105,0
2015-05-27,16.35,16.47,16.22,16.42,142400,0
2015-05-28,16.37,16.46,16.24,16.25,215186,0
2015-05-29,16.27,16.38,16.15,16.16,257800,0
2015-06-01,16.18,16.32,15.97,15.97,333140,0
2015-06-02,15.88,16.47,15.88,16.23,422745,0
2015-06-03,16.24,16.69,16.24,16.61,372700,0
2015-06-04,16.54,16.64,16.41,16.52,126800,0
2015-06-05,16.52,16.65,16.31,16.64,141600,0
2015-06-08,16.61,16.78,16.54,16.57,176600,0
2015-06-09,16.57,16.64,16.46,16.51,139308,0
2015-06-10,16.55,16.75,16.29,16.3,589386,0
2015-06-11,16.32,16.56,16.32,16.45,226518,0
2015-06-12,16.43,16.5,16.24,16.33,200400,0
2015-06-15,16.25,16.45,16.14,16.3,210500,0
2015-06-16,16.31,16.52,16.28,16.35,281200,0
2015-06-17,16.41,16.55,16.39,16.43,149200,0
2015-06-18,16.48,16.64,16.35,16.4,367800,0
2015-06-19,16.41,16.73,16.34,16.65,274100,0
2015-06-22,16.72,16.85,16.57,16.68,119700,0
2015-06-23,16.69,16.78,16.53,16.63,134101,0
2015-06-24,16.61,16.72,16.46,16.54,180900,0
2015-06-25,16.61,16.64,16.32,16.48,175200,0
2015-06-26,16.49,16.65,16.39,16.55,548200,0
2015-06-29,16.47,16.6,15.92,15.93,156300,0
2015-06-30,16.03,16.08,15.76,15.76,223463,0
2015-07-01,15.87,16.1,15.8,15.89,160600,0
2015-07-02,15.95,16.01,15.76,15.87,117400,0
2015-07-06,15.83,16.02,15.69,15.94,153000,0
2015-07-07,15.98,16.1,15.77,15.88,192000,0
2015-07-08,15.72,15.9,15.65,15.83,343500,0
2015-07-09,16.03,16.04,15.33,15.41,374500,0
2015-07-10,15.57,15.64,15.45,15.6,194700,0
2015-07-13,15.77,15.77,15.47,15.5,216000,0
2015-07-14,15.47,15.57,15.36,15.48,166358,0
2015-07-15,15.46,15.58,15.14,15.17,219125,0
2015-07-16,15.23,15.44,15.22,15.3,276200,0
2015-07-17,15.3,15.34,15.14,15.24,160000,0
2015-07-20,15.24,15.35,15.1,15.21,142600,0
2015-07-21,15.22,15.4,15.01,15.03,163200,0
2015-07-22,15,15.12,14.92,15.02,122500,0
2015-07-23,15.09,15.16,14.66,14.69,145800,0
2015-07-24,14.63,14.85,14.59,14.7,206000,0
2015-07-27,14.62,14.73,14.25,14.29,164600,0
2015-07-28,14.35,14.52,14.17,14.49,236300,0
2015-07-29,14.52,14.84,14.47,14.67,270400,0
2015-07-30,14.63,14.68,14.42,14.56,174200,0
2015-07-31,14.62,14.86,14.6,14.63,221300,0
2015-08-03,14.62,14.67,14.39,14.45,213470,0
2015-08-04,14.46,14.82,14.46,14.6,243300,0
2015-08-05,14.73,14.95,14.73,14.86,209800,0
2015-08-06,14.89,14.99,14.57,14.65,216954,0
2015-08-07,14.57,14.69,14.43,14.48,188800,0
2015-08-10,14.56,14.69,14.45,14.66,203400,0
2015-08-11,14.61,14.72,14.42,14.5,218690,0
2015-08-12,14.36,14.52,14.19,14.46,167100,0
2015-08-13,14.43,14.51,14.19,14.22,222300,0
2015-08-14,14.23,14.4,14.12,14.32,199000,0
2015-08-17,14.26,14.49,14.15,14.4,167900,0
2015-08-18,14.37,14.42,14.05,14.07,263700,0
2015-08-19,13.9,13.91,13.4,13.44,368400,0
2015-08-20,13.35,13.42,12.87,12.89,328100,0
2015-08-21,12.75,13.21,12.49,12.94,467000,0
2015-08-24,12.28,13.06,12.28,12.7,336070,0
2015-08-25,13.02,13.02,12.32,12.51,234900,0
2015-08-26,12.71,12.91,12.44,12.87,278200,0
2015-08-27,12.98,13.25,12.93,13.17,316300,0
2015-08-28,11.35,12.59,11.35,11.7,1683100,0
2015-08-31,11.25,11.44,10.69,10.84,1669300,0
2015-09-01,10.73,11.3,10.6,10.71,787800,0
2015-09-02,10.85,11.2,10.79,11.06,644100,0
2015-09-03,11.17,11.84,11.17,11.73,614500,0
2015-09-04,11.59,12.33,11.54,12.09,624700,0
2015-09-08,12.28,12.29,11.83,11.86,468400,0
2015-09-09,11.89,12.2,11.83,11.84,412900,0
2015-09-10,11.83,12.05,11.66,11.82,541799,0
2015-09-11,11.79,11.9,11.7,11.78,498900,0
2015-09-14,11.78,11.81,11.55,11.7,327500,0
2015-09-15,11.72,12.18,11.61,12.04,326000,0
2015-09-16,12.04,12.45,11.92,12.31,363300,0
2015-09-17,12.27,12.42,12.02,12.22,459203,0
2015-09-18,12.08,12.45,12.08,12.2,671600,0
2015-09-21,12.25,12.8,12.22,12.62,367900,0
2015-09-22,12.48,12.73,12.44,12.67,425900,0
2015-09-23,12.71,12.93,12.61,12.68,352100,0
2015-09-24,12.61,13.04,12.57,12.76,458544,0
2015-09-25,12.85,12.9,12.66,12.78,509500,0
2015-09-28,12.71,12.84,12.57,12.59,465585,0
2015-09-29,12.64,12.87,12.5,12.72,392700,0
2015-09-30,12.79,13.12,12.61,13.1,506500,0
2015-10-01,13.09,13.17,12.74,12.91,441900,0
2015-10-02,12.75,12.88,11.81,12.03,1722100,0
2015-10-05,12.07,12.88,12.07,12.73,443291,0
2015-10-06,12.73,13.12,12.61,12.93,367300,0
2015-10-07,13,13.2,12.14,12.6,1485700,0
2015-10-08,12.5,12.83,12.5,12.82,228600,0
2015-10-09,12.82,13.08,12.71,13.07,231000,0
2015-10-12,13.05,13.05,12.84,12.98,138180,0
2015-10-13,13,13.09,12.75,12.78,208300,0
2015-10-14,12.81,12.91,12.44,12.46,175900,0
2015-10-15,12.48,12.56,12.29,12.52,221800,0
2015-10-16,12.55,12.67,12.41,12.62,154300,0
2015-10-19,12.54,12.77,12.54,12.66,128441,0
2015-10-20,12.63,13.1,12.6,13.03,242658,0
2015-10-21,13.02,13.02,12.64,12.66,178200,0
2015-10-22,12.69,13.14,12.69,13.13,284800,0
2015-10-23,13.2,13.22,12.78,12.95,268600,0
2015-10-26,12.95,13,12.76,12.95,345400,0
2015-10-27,12.89,13,12.54,12.61,535100,0
2015-10-28,12.65,13.09,12.63,13,394300,0
2015-10-29,13,15.42,13,15.26,899200,0
2015-10-30,15.4,16.63,15.24,16.52,736600,0
2015-11-02,16.65,17,16.36,16.99,762845,0
2015-11-03,17,17.31,16.78,16.79,760700,0
2015-11-04,16.79,17.49,16.78,17.24,480526,0
2015-11-05,17.24,18.1,17.24,17.62,540300,0
2015-11-06,17.69,18.13,17.54,18.04,675200,0
2015-11-09,17.97,18,17.29,17.84,525097,0
2015-11-10,17.81,18,17.55,17.97,357800,0
2015-11-11,18,18,17.38,17.48,291700,0
2015-11-12,17.35,17.51,17.11,17.2,324100,0
2015-11-13,17.03,17.22,16.78,16.95,621000,0
2015-11-16,16.96,17.06,16.6,16.92,322800,0
2015-11-17,16.99,17.38,16.79,17.3,301400,0
2015-11-18,17.32,17.73,17.32,17.45,538900,0
2015-11-19,16.9,17,16.55,16.95,331600,0
2015-11-20,17.07,17.25,16.9,17.08,260500,0
2015-11-23,17.05,17.12,16.67,16.81,406300,0
2015-11-24,16.72,17.23,16.72,16.98,308700,0
2015-11-25,17,17.16,16.83,16.98,145900,0
2015-11-27,17,17.24,16.9,17.02,213400,0
2015-11-30,17.03,17.03,16.51,16.66,451200,0
2015-12-01,16.76,16.92,16.41,16.83,326091,0
2015-12-02,16.88,16.88,15.94,15.99,330420,0
2015-12-03,16.04,16.1,15.66,15.79,281208,0
2015-12-04,15.98,16.46,15.77,16.25,267800,0
2015-12-07,16.24,16.24,15.33,15.5,324000,0
2015-12-08,15.35,15.44,15.11,15.28,242421,0
2015-12-09,15.25,15.62,15.19,15.3,255800,0
2015-12-10,15.28,15.54,15.22,15.4,193000,0
2015-12-11,15.16,15.35,15.01,15.14,298800,0
2015-12-14,15.11,15.26,14.71,14.77,344520,0
2015-12-15,14.88,15,14.45,14.83,414400,0
2015-12-16,14.9,15.21,14.53,15.09,368300,0
2015-12-17,15.1,15.13,14.73,15,431700,0
2015-12-18,15,15.2,14.97,15.16,1452600,0
2015-12-21,15.24,15.73,15.24,15.61,490400,0
2015-12-22,15.62,15.84,15.38,15.74,216888,0
2015-12-23,15.8,15.88,15.39,15.46,304500,0
2015-12-24,15.44,15.6,15.02,15.45,198914,0
2015-12-28,15.36,15.36,14.94,14.98,208469,0
2015-12-29,15.09,15.09,14.86,15,376295,0
2015-12-30,14.96,14.99,14.245,14.49,280294,0
2015-12-31,14.42,14.624,14.14,14.15,362993,0
2016-01-04,13.9,14.455,13.82,14.14,526393,0
2016-01-05,14.2,14.94,14.17,14.8,568864,0
2016-01-06,14.65,14.885,14.27,14.39,458871,0
2016-01-07,14.17,15.11,14.12,14.59,869931,0
2016-01-08,14.94,15.11,14.415,14.49,666510,0
2016-01-11,14.65,15.32,14.55,14.99,373947,0
2016-01-12,15.16,15.21,14.68,14.96,382593,0
2016-01-13,15.05,15.0524,14.12,14.19,274650,0
2016-01-14,14.3,14.535,14.08,14.38,339519,0
2016-01-15,13.98,14.4615,13.92,14.29,341318,0
2016-01-19,14.41,14.63,14.22,14.52,384100,0
2016-01-20,14.34,14.54,13.78,14.37,314870,0
2016-01-21,14.37,14.65,14.12,14.53,306294,0
2016-01-22,14.68,15.09,14.61,15.07,300443,0
2016-01-25,15.04,15.26,14.79,14.91,444028,0
2016-01-26,14.95,15.72,14.81,15.59,524726,0
2016-01-27,15.46,15.5,14.55,14.7,342810,0
2016-01-28,16.05,16.55,14.71,14.85,518658,0
2016-01-29,14.83,15.03,14.41,14.94,594549,0
2016-02-01,14.75,14.9,14.62,14.65,522679,0
2016-02-02,14.53,14.61,14.14,14.21,362089,0
2016-02-03,14.33,14.33,13.53,13.57,288844,0
2016-02-04,13.54,13.78,13.41,13.71,245397,0
2016-02-05,13.71,13.84,13.595,13.68,298821,0
2016-02-08,13.56,13.76,13.35,13.68,273720,0
2016-02-09,13.5,13.87,13.25,13.28,121117,0
2016-02-10,13.32,13.55,13.23,13.37,173251,0
2016-02-11,13.11,13.36,13.04,13.21,194000,0
2016-02-12,13.22,13.94,13.22,13.89,544639,0
2016-02-16,14.08,14.2,13.869,14.17,377617,0
2016-02-17,14.32,14.44,14,14,231141,0
2016-02-18,14.06,14.06,13.658,13.73,260588,0
2016-02-19,13.71,14.08,13.6,13.85,275486,0
2016-02-22,14.01,14.1,13.68,13.78,356757,0
2016-02-23,13.71,14.46,13.71,13.96,239386,0
2016-02-24,13.81,14.285,13.74,14.25,127961,0
2016-02-25,14.31,14.38,13.86,14.35,200889,0
2016-02-26,14.42,14.5,13.9,14.21,365873,0
2016-02-29,14.19,14.44,14.11,14.33,177007,0
2016-03-01,14.46,14.66,14.38,14.6,130945,0
2016-03-02,14.54,14.64,14.35,14.41,148803,0
2016-03-03,14.43,14.545,14.235,14.41,198174,0
2016-03-04,14.41,14.87,14.35,14.67,178845,0
2016-03-07,14.57,14.82,14.34,14.56,229600,0
2016-03-08,14.5,14.56,14.22,14.41,154164,0
2016-03-09,14.47,14.73,14.4,14.72,278840,0
2016-03-10,14.76,14.84,14.6,14.65,142485,0
2016-03-11,14.84,15.18,14.74,15.04,174918,0
2016-03-14,14.96,15.09,14.84,14.96,265881,0
2016-03-15,14.89,15.2,14.89,15.08,125113,0
2016-03-16,15.02,15.22,14.965,15.1,169552,0
2016-03-17,15.08,15.45,14.97,15.37,435422,0
2016-03-18,15.46,15.77,15.41,15.68,397060,0
2016-03-21,15.67,15.67,14.83,14.88,433296,0
2016-03-22,14.8,14.93,14.69,14.86,215598,0
2016-03-23,14.86,14.99,14.7,14.89,214514,0
2016-03-24,14.77,14.9,14.58,14.81,205373,0
2016-03-28,14.82,14.92,14.58,14.76,248841,0
2016-03-29,14.76,15.37,14.64,15.24,318357,0
2016-03-30,15.28,15.42,15.15,15.17,193067,0
2016-03-31,15.15,15.24,14.955,15.19,157034,0
2016-04-01,15.12,15.26,14.92,15.23,113694,0
2016-04-04,15.24,15.3,14.98,14.99,256991,0
2016-04-05,14.92,15.51,14.92,15.03,155797,0
2016-04-06,15.1,15.29,15.05,15.22,240858,0
2016-04-07,15.08,15.17,14.8675,15,218731,0
2016-04-08,15.09,15.26,14.97,15.08,109486,0
2016-04-11,15.13,15.27,14.92,14.96,146246,0
2016-04-12,14.96,15.26,14.89,15.15,145402,0
2016-04-13,15.18,15.46,15.15,15.43,119100,0
2016-04-14,15.37,15.49,15.1,15.2,178671,0
2016-04-15,15.18,15.5,15.05,15.43,79637,0
2016-04-18,15.39,15.47,15.24,15.3,190329,0
2016-04-19,15.38,15.82,15.3,15.82,225263,0
2016-04-20,15.77,16.12,15.68,15.78,149856,0
2016-04-21,15.73,15.73,15.4705,15.49,118023,0
2016-04-22,15.46,15.82,15.46,15.75,139790,0
2016-04-25,15.7,15.82,15.47,15.57,100103,0
2016-04-26,15.64,15.92,15.5425,15.87,102629,0
2016-04-27,15.81,16.02,15.6,16.01,118622,0
2016-04-28,15.01,15.01,13.57,13.68,490161,0
2016-04-29,13.65,13.75,13.53,13.67,434860,0
2016-05-02,13.64,13.74,13.455,13.73,389884,0
2016-05-03,13.59,13.68,13.4,13.64,253147,0
2016-05-04,13.58,13.98,13.58,13.87,238158,0
2016-05-05,13.93,13.93,13.64,13.65,232433,0
2016-05-06,13.54,13.66,13.365,13.62,278004,0
2016-05-09,13.6,13.77,13.46,13.62,159700,0
2016-05-10,13.68,13.81,13.56,13.8,201047,0
2016-05-11,13.72,13.79,13.575,13.71,334687,0
2016-05-12,13.67,13.72,13.425,13.55,806107,0
2016-05-13,13.57,13.63,13.16,13.27,297712,0
2016-05-16,13.28,13.48,13.23,13.41,247074,0
2016-05-17,13.34,13.7389,13.34,13.68,290731,0
2016-05-18,13.58,13.84,13.475,13.6,223262,0
2016-05-19,12.31,12.86,10.96,12.36,1344654,0
2016-05-20,12.38,12.45,12.2,12.22,452147,0
2016-05-23,12.24,12.8,12.19,12.54,277294,0
2016-05-24,12.65,12.84,12.58,12.78,319730,0
2016-05-25,12.8,12.8799,12.68,12.8,194477,0
2016-05-26,12.87,12.89,12.665,12.82,208760,0
2016-05-27,13.02,13.02,12.79,12.99,177183,0
2016-05-31,12.99,13.11,12.9,13.04,262330,0
2016-06-01,12.94,13.06,12.32,12.51,427769,0
2016-06-02,12.47,13.19,12.385,13.19,305296,0
2016-06-03,12.99,13.02,12.625,12.74,158465,0
2016-06-06,12.75,12.99,12.705,12.91,145079,0
2016-06-07,12.9,13.13,12.775,13.08,287816,0
2016-06-08,13.06,13.19,12.96,13.14,127445,0
2016-06-09,13.04,13.14,12.875,12.99,209931,0
2016-06-10,12.91,13.03,12.82,12.99,226483,0
2016-06-13,12.89,13.07,12.785,12.94,267341,0
2016-06-14,12.85,12.9,12.5775,12.66,239011,0
2016-06-15,12.72,12.95,12.585,12.79,124146,0
2016-06-16,12.69,12.99,12.6,12.97,153829,0
2016-06-17,13.01,13.19,12.71,12.77,370090,0
2016-06-20,12.92,13.17,12.92,13.02,119819,0
2016-06-21,13.08,13.08,12.82,13,97008,0
2016-06-22,12.98,13.12,12.88,12.91,140469,0
2016-06-23,13.07,13.11,12.9,13,164732,0
2016-06-24,12.63,13.11,12.45,12.64,444990,0
2016-06-27,12.58,12.65,12.21,12.28,191049,0
2016-06-28,12.45,12.45,12.05,12.11,147318,0
2016-06-29,12.19,12.23,12.07,12.09,228365,0
2016-06-30,12.14,12.52,12.09,12.45,445173,0
2016-07-01,12.43,12.91,12.3,12.83,452609,0
2016-07-05,12.86,13.08,12.77,12.99,217910,0
2016-07-06,12.89,13.06,12.77,13,223276,0
2016-07-07,13.03,13.225,12.99,13.15,166339,0
2016-07-08,13.33,13.68,13.33,13.63,158394,0
2016-07-11,13.58,13.76,13.54,13.75,193971,0
2016-07-12,13.74,13.99,13.68,13.87,169348,0
2016-07-13,13.88,14.07,13.83,13.97,159044,0
2016-07-14,14.15,14.15,13.92,14.04,109164,0
2016-07-15,14.13,14.13,13.83,13.83,150644,0
2016-07-18,13.79,13.915,13.72,13.84,112694,0
2016-07-19,13.89,13.91,13.71,13.77,99514,0
2016-07-20,13.77,13.84,13.69,13.74,65892,0
2016-07-21,13.77,13.845,13.64,13.65,46011,0
2016-07-22,13.62,13.72,13.54,13.62,201006,0
2016-07-25,13.55,13.68,13.38,13.46,148634,0
2016-07-26,13.42,13.61,13.42,13.52,144722,0
2016-07-27,13.56,13.7,13.26,13.47,127693,0
2016-07-28,13.47,13.56,13.37,13.45,87344,0
2016-07-29,13.45,13.53,13.36,13.44,185944,0
2016-08-01,13.41,13.46,13.18,13.24,108544,0
2016-08-02,13.25,13.3,12.8,12.84,183150,0
2016-08-03,12.83,12.88,12.76,12.85,155096,0
2016-08-04,12.88,12.9,12.64,12.78,202619,0
2016-08-05,12.81,13.18,12.74,13.12,157945,0
2016-08-08,13.11,13.18,12.97,13,62335,0
2016-08-09,12.99,13.02,12.88,12.94,116090,0
2016-08-10,12.92,13.06,12.87,12.92,97665,0
2016-08-11,12.93,13.12,12.93,13.09,161254,0
2016-08-12,13.05,13.28,13.05,13.25,53216,0
2016-08-15,13.25,13.39,13.12,13.13,72426,0
2016-08-16,13.11,13.19,13.01,13.02,72088,0
2016-08-17,12.97,13.1,12.85,13.08,84778,0
2016-08-18,13.02,13.38,13.02,13.37,81833,0
2016-08-19,13.27,13.41,13.225,13.24,165353,0
2016-08-22,13.23,13.5,13.16,13.4,120672,0
2016-08-23,14.36,14.49,13.36,13.63,398048,0
2016-08-24,13.62,13.65,13.431,13.49,203221,0
2016-08-25,13.43,13.43,13.23,13.26,139572,0
2016-08-26,13.28,13.4,12.77,12.78,156729,0
2016-08-29,12.81,13.005,12.55,13,222154,0
2016-08-30,12.98,12.98,12.65,12.87,165476,0
2016-08-31,12.87,12.955,12.47,12.57,176314,0
2016-09-01,12.56,13.09,12.56,13.09,206139,0
2016-09-02,13.02,13.24,12.95,13.1,183553,0
2016-09-06,13.1,13.15,12.87,13.08,229602,0
2016-09-07,13.09,13.15,12.93,13,125134,0
2016-09-08,12.95,13.12,12.95,13.03,183971,0
2016-09-09,13,13,12.86,12.97,187872,0
2016-09-12,12.85,13.03,12.835,12.98,138561,0
2016-09-13,12.77,12.96,12.46,12.61,279673,0
2016-09-14,12.63,12.6853,12.48,12.53,182711,0
2016-09-15,12.49,12.9299,12.48,12.84,122505,0
2016-09-16,12.85,12.975,12.71,12.71,535620,0
2016-09-19,12.76,12.89,12.53,12.85,236299,0
2016-09-20,12.94,13.053,12.56,12.56,118300,0
2016-09-21,12.67,12.68,12.18,12.25,228518,0
2016-09-22,12.35,12.465,12.27,12.43,406955,0
2016-09-23,12.4,12.75,12.35,12.72,339219,0
2016-09-26,12.61,12.61,12.42,12.43,122021,0
2016-09-27,12.42,12.6,12.42,12.46,76248,0
2016-09-28,12.46,12.59,12.37,12.55,191183,0
2016-09-29,12.59,12.64,12.26,12.34,262484,0
2016-09-30,12.46,12.6,12.37,12.55,182698,0
2016-10-03,12.49,12.6,12.45,12.51,185734,0
2016-10-04,12.55,12.77,12.54,12.69,211836,0
2016-10-05,12.71,12.855,12.6,12.69,136721,0
2016-10-06,12.66,12.735,12.495,12.53,146921,0
2016-10-07,12.53,12.53,12.13,12.15,233345,0
2016-10-10,12.2,12.36,12.2,12.27,205448,0
2016-10-11,12.26,12.61,12.2591,12.37,135140,0
2016-10-12,12.39,12.58,12.35,12.37,93862,0
2016-10-13,12.39,12.51,12.19,12.2,140124,0
2016-10-14,12.26,12.42,12.04,12.16,148177,0
2016-10-17,12.13,12.25,11.96,11.99,111349,0
2016-10-18,12.16,12.16,12.04,12.07,95846,0
2016-10-19,12.08,12.08,11.78,11.78,135198,0
2016-10-20,11.78,12.1,11.77,11.86,113107,0
2016-10-21,11.78,11.84,11.665,11.75,109457,0
2016-10-24,11.8,11.86,11.6,11.62,103928,0
2016-10-25,11.58,11.78,11.58,11.66,100053,0
2016-10-26,11.63,11.87,11.56,11.83,229672,0
2016-10-27,12.58,13.64,12.36,13.13,640192,0
2016-10-28,13.26,13.28,12.64,12.67,205395,0
2016-10-31,12.75,12.79,12.58,12.68,271398,0
2016-11-01,12.67,12.68,12.2,12.35,237862,0
2016-11-02,12.25,12.4,12.22,12.28,225371,0
2016-11-03,12.28,12.43,12.22,12.27,165079,0
2016-11-04,12.27,12.45,12.25,12.26,132058,0
2016-11-07,12.33,12.34,12.14,12.22,216298,0
2016-11-08,12.12,12.39,12.12,12.33,149921,0
2016-11-09,12.17,12.8,12.07,12.77,171669,0
2016-11-10,12.91,13.17,12.75,12.97,292384,0
2016-11-11,13,13.79,12.95,13.73,266051,0
2016-11-14,13.81,14.51,13.81,14.3,278794,0
2016-11-15,14.22,14.26,13.7,13.99,145871,0
2016-11-16,13.97,14.09,13.95,14.04,121495,0
2016-11-17,14.04,14.3,14.01,14.1,126258,0
2016-11-18,14.05,14.28,13.94,14.22,159644,0
2016-11-21,14.32,14.33,14.02,14.17,135729,0
2016-11-22,14.18,14.44,14.18,14.21,292115,0
2016-11-23,14.2,14.25,13.92,14,209909,0
2016-11-25,14.01,14.09,13.95,14.08,58258,0
2016-11-28,14.02,14.08,13.67,13.68,241260,0
2016-11-29,13.71,13.86,13.56,13.57,308749,0
2016-11-30,13.68,13.74,13.46,13.5,142452,0
2016-12-01,13.47,13.72,13.44,13.52,168601,0
2016-12-02,13.62,13.625,13.44,13.55,117647,0
2016-12-05,13.64,13.84,13.57,13.69,247273,0
2016-12-06,13.65,14.095,13.63,14.05,186641,0
2016-12-07,14.02,14.35,14.02,14.31,168813,0
2016-12-08,14.23,14.89,14.22,14.88,196248,0
2016-12-09,14.84,14.96,14.73,14.95,158153,0
2016-12-12,14.83,15.285,14.83,15.1,254658,0
2016-12-13,15.15,15.24,14.81,15.15,305485,0
2016-12-14,15.07,15.26,14.78,14.9,119079,0
2016-12-15,14.9,15.09,14.77,14.84,155196,0
2016-12-16,14.92,15.46,14.92,15.37,731106,0
2016-12-19,15.28,15.5,15.2,15.27,181493,0
2016-12-20,15.35,15.56,15.18,15.2,110051,0
2016-12-21,15.19,15.38,15.15,15.15,82940,0
2016-12-22,15.18,15.18,14.79,14.82,207025,0
2016-12-23,14.88,14.91,14.67,14.77,84683,0
2016-12-27,14.8,15.14,14.73,14.97,109235,0
2016-12-28,15,15.21,14.79,14.92,116336,0
2016-12-29,14.93,15.05,14.75,14.8,107492,0
2016-12-30,14.8,14.81,14.44,14.52,129858,0
2017-01-03,14.7,15.09,14.59,15.03,162424,0
2017-01-04,15.05,15.61,15.05,15.56,199691,0
2017-01-05,15.55,15.55,15.01,15.24,108899,0
2017-01-06,15.29,15.29,14.9,14.9,80284,0
2017-01-09,14.89,14.89,14.64,14.76,94618,0
2017-01-10,14.85,15.2,14.77,15.13,85247,0
2017-01-11,15.09,15.22,14.97,15.22,116103,0
2017-01-12,15.16,15.16,14.58,14.6,118150,0
2017-01-13,14.65,14.79,14.55,14.56,103040,0
2017-01-17,14.61,14.6657,14.47,14.5,96910,0
2017-01-18,14.54,14.6325,14.28,14.34,92009,0
2017-01-19,14.41,14.41,13.99,14,92662,0
2017-01-20,14.01,14.31,13.97,14.31,92510,0
2017-01-23,14.25,14.37,14.04,14.26,111961,0
2017-01-24,14.23,14.58,14.17,14.39,115527,0
2017-01-25,14.54,14.68,14.49,14.61,205309,0
2017-01-26,14.62,14.69,14.15,14.15,97657,0
2017-01-27,14.1,14.18,13.85,13.89,113854,0
2017-01-30,13.89,13.89,13.62,13.66,138763,0
2017-01-31,13.68,13.93,13.45,13.92,191730,0
2017-02-01,14.04,14.21,13.84,13.95,109920,0
2017-02-02,13.84,13.92,13.51,13.57,158442,0
2017-02-03,12.9,12.9,11.83,12.55,544786,0
2017-02-06,12.4,12.8,12.4,12.74,346415,0
2017-02-07,12.67,12.93,12.47,12.78,302021,0
2017-02-08,12.83,12.83,12.69,12.75,202602,0
2017-02-09,12.8,12.97,12.6,12.75,185700,0
2017-02-10,12.79,12.85,12.65,12.71,101591,0
2017-02-13,12.74,12.76,12.39,12.5,178324,0
2017-02-14,12.5,12.81,12.41,12.58,196314,0
2017-02-15,12.51,12.68,12.5,12.64,125048,0
2017-02-16,12.65,12.65,12.42,12.57,172610,0
2017-02-17,12.57,12.6,12.43,12.58,207867,0
2017-02-21,12.6,12.68,12.5,12.51,193392,0
2017-02-22,12.47,12.62,12.43,12.6,158539,0
2017-02-23,12.61,12.63,12.41,12.5,220736,0
2017-02-24,12.46,12.6,12.39,12.47,196004,0
2017-02-27,12.45,12.56,12.39,12.48,253822,0
2017-02-28,12.48,12.48,12.17,12.31,225600,0
2017-03-01,12.5,12.82,12.44,12.64,299287,0
2017-03-02,12.64,12.64,12.39,12.47,117361,0
2017-03-03,12.51,12.52,12.28,12.4,151607,0
2017-03-06,12.34,12.34,12.11,12.25,107613,0
2017-03-07,12.27,12.28,12.1,12.1,110851,0
2017-03-08,12.15,12.4,12.12,12.23,127456,0
2017-03-09,12.23,12.38,11.88,11.95,131839,0
2017-03-10,12,12.12,11.925,11.95,131267,0
2017-03-13,12.02,12.02,11.76,11.77,80569,0
2017-03-14,11.76,11.76,11.5,11.69,90385,0
2017-03-15,11.76,12,11.69,11.96,183252,0
2017-03-16,12.02,12.2,11.92,12.05,102377,0
2017-03-17,12.11,12.22,11.96,12.18,334447,0
2017-03-20,12.17,12.22,11.99,12.1,170467,0
2017-03-21,12.13,12.19,11.91,12,171067,0
2017-03-22,11.99,12.05,11.815,11.95,154884,0
2017-03-23,11.95,12.1,11.87,11.92,176853,0
2017-03-24,11.94,11.97,11.8,11.86,123796,0
2017-03-27,11.75,11.9012,11.53,11.6,237332,0
2017-03-28,11.52,11.6,11.37,11.38,202354,0
2017-03-29,11.37,11.645,11.37,11.5,216026,0
2017-03-30,11.49,11.79,11.49,11.69,198710,0
2017-03-31,11.63,11.835,11.62,11.72,210297,0
2017-04-03,11.71,11.71,11.08,11.11,194306,0
2017-04-04,11.11,11.26,11.01,11.23,198707,0
2017-04-05,11.3,11.45,11.055,11.16,141253,0
2017-04-06,11.16,11.41,11.1,11.24,154682,0
2017-04-07,11.19,11.27,11.1,11.17,189445,0
2017-04-10,11.17,11.44,11.1,11.35,125543,0
2017-04-11,11.29,11.54,11.19,11.47,135834,0
2017-04-12,11.43,11.44,11.26,11.3,88362,0
2017-04-13,11.26,11.31,11.09,11.15,121862,0
2017-04-17,11.14,11.26,10.68,10.72,281006,0
2017-04-18,10.65,11.04,10.65,10.9,232078,0
2017-04-19,10.94,11.07,10.87,11,355886,0
2017-04-20,11.05,11.27,10.98,11.02,154778,0
2017-04-21,11.02,11.04,10.811,10.89,165699,0
2017-04-24,10.91,11.0775,10.89,10.96,213256,0
2017-04-25,11.03,11.11,10.84,10.85,206692,0
2017-04-26,10.86,11.09,10.86,10.9,270791,0
2017-04-27,10.95,10.98,10.89,10.93,126179,0
2017-04-28,10.93,10.935,10.71,10.91,173317,0
2017-05-01,10.9,11.01,10.78,10.93,224856,0
2017-05-02,10.93,11.02,10.83,10.87,186320,0
2017-05-03,10.94,10.96,10.79,10.85,197341,0
2017-05-04,10.41,10.65,9.14,9.34,450921,0
2017-05-05,9.36,9.36,9.02,9.13,327304,0
2017-05-08,9.2,9.88,9.08,9.55,465147,0
2017-05-09,9.55,9.58,9.44,9.47,376148,0
2017-05-10,9.42,9.52,9.38,9.41,151782,0
2017-05-11,9.84,9.84,9.3301,9.41,271590,0
2017-05-12,9.42,9.42,9.1,9.32,695788,0
2017-05-15,9.32,9.52,9.25,9.26,196201,0
2017-05-16,9.24,9.35,9.2,9.26,292634,0
2017-05-17,9.09,9.56,9.08,9.43,328610,0
2017-05-18,9.37,9.42,9.2,9.22,211275,0
2017-05-19,9.21,9.47,9.1234,9.44,163331,0
2017-05-22,9.45,9.59,9.41,9.46,237038,0
2017-05-23,9.52,9.54,9.31,9.43,138549,0
2017-05-24,9.41,9.55,9.235,9.33,217834,0
2017-05-25,9.36,9.4027,9.18,9.2,203082,0
2017-05-26,9.28,9.32,9.09,9.28,227069,0
2017-05-30,9.26,9.37,9.23,9.34,281765,0
2017-05-31,9.35,9.475,9.24,9.45,220613,0
2017-06-01,9.43,10.4,9.43,10.04,593067,0
2017-06-02,10.02,10.11,9.78,9.85,247565,0
2017-06-05,9.85,9.88,9.723,9.75,241190,0
2017-06-06,9.75,10.02,9.7,9.88,385496,0
2017-06-07,9.93,10.24,9.82,10.14,234618,0
2017-06-08,10.1,10.73,10.1,10.65,285446,0
2017-06-09,10.63,10.82,10.4,10.74,346086,0
2017-06-12,10.68,11.15,10.46,10.52,224951,0
2017-06-13,10.55,10.64,10.35,10.58,249296,0
2017-06-14,10.59,10.7,10.37,10.65,112810,0
2017-06-15,10.55,10.65,10.52,10.56,116091,0
2017-06-16,10.46,10.51,10.29,10.48,288687,0
2017-06-19,10.5,10.5,10.22,10.35,173095,0
2017-06-20,10.31,10.59,10.23,10.44,216259,0
2017-06-21,10.44,10.51,9.98,10.01,321443,0
2017-06-22,10.05,10.24,10.01,10.07,105919,0
2017-06-23,10.06,10.26,10,10.24,531532,0
2017-06-26,10.21,10.53,10.21,10.33,315438,0
2017-06-27,10.33,10.87,10.32,10.37,542209,0
2017-06-28,10.45,10.59,10,10.46,323040,0
2017-06-29,10.48,10.75,10.34,10.42,136773,0
2017-06-30,10.41,10.51,10.22,10.27,113260,0
2017-07-03,10.28,10.555,10.26,10.47,67895,0
2017-07-05,10.45,10.45,10.11,10.13,146791,0
2017-07-06,10.09,10.1199,9.98,10.03,178093,0
2017-07-07,10.04,10.13,9.9601,10.09,114891,0
2017-07-10,10.08,10.14,9.93,10.01,113760,0
2017-07-11,10.08,10.26,9.9,10.05,181214,0
2017-07-12,10.06,10.19,9.98,10.04,191599,0
2017-07-13,10.05,10.19,10,10.14,143396,0
2017-07-14,10.13,10.15,10,10.09,131221,0
2017-07-17,10.05,10.42,9.88,10.21,137320,0
2017-07-18,10.15,10.28,9.96,10.22,229772,0
2017-07-19,10.22,10.44,10.22,10.36,79075,0
2017-07-20,10.35,10.39,10.19,10.29,82670,0
2017-07-21,10.36,10.36,10,10.01,161110,0
2017-07-24,10,10.07,9.86,10.06,120015,0
2017-07-25,10.06,10.38,10.01,10.33,152039,0
2017-07-26,10.31,10.48,10.26,10.41,94773,0
2017-07-27,10.4,10.57,10.32,10.52,133393,0
2017-07-28,10.5,10.6,10.44,10.59,93858,0
2017-07-31,10.58,10.62,10.485,10.53,178499,0
2017-08-01,10.55,10.67,10.48,10.6,155773,0
2017-08-02,10.59,10.62,10.355,10.47,87221,0
2017-08-03,10.52,10.52,10.175,10.29,163946,0
2017-08-04,10.33,10.52,10.27,10.48,217803,0
2017-08-07,10.47,10.84,10.29,10.55,197730,0
2017-08-08,10.5,10.75,10.39,10.49,70864,0
2017-08-09,10.42,10.65,10.37,10.55,136336,0
2017-08-10,10.54,10.58,10.38,10.51,153100,0
2017-08-11,9.41,10.64,9.4,10.28,151287,0
2017-08-14,10.3,10.6,10.19,10.49,93054,0
2017-08-15,10.5,10.5,10.2,10.2,58475,0
2017-08-16,10.22,10.35,10.15,10.26,111381,0
2017-08-17,10.22,10.39,10.14,10.25,113362,0
2017-08-18,10.18,10.18,9.8901,10.07,103404,0
2017-08-21,10.06,10.22,9.9875,10.01,823005,0
2017-08-22,10.03,10.49,9.96,10.34,220811,0
2017-08-23,10.85,12.42,10.85,12.25,963844,0
2017-08-24,12.12,12.45,12.06,12.25,344218,0
2017-08-25,12.3,12.49,12.17,12.47,323341,0
2017-08-28,12.4,12.61,12.15,12.21,286666,0
2017-08-29,12.18,12.7,12.1,12.6,346462,0
2017-08-30,12.63,13.02,12.451,12.99,333212,0
2017-08-31,12.97,13.415,12.94,13.28,368828,0
2017-09-01,13.26,13.61,13.16,13.38,224211,0
2017-09-05,13.36,13.745,12.85,13.03,792259,0
2017-09-06,13.09,13.09,12.75,12.93,162329,0
2017-09-07,12.99,13,12.75,12.84,99224,0
2017-09-08,12.82,12.9,12.72,12.81,100557,0
2017-09-11,12.83,12.94,12.72,12.83,98141,0
2017-09-12,12.89,13.02,12.75,12.77,123993,0
2017-09-13,13.14,13.54,12.92,13,307222,0
2017-09-14,13,13.29,12.82,13.07,275184,0
2017-09-15,13.1,13.27,12.96,13.11,546810,0
2017-09-18,13.14,13.56,13.11,13.31,252621,0
2017-09-19,13.3,13.35,13.01,13.2,224107,0
2017-09-20,13.19,13.5,13.1,13.41,192048,0
2017-09-21,13.47,13.47,13.29,13.36,112201,0
2017-09-22,13.31,13.57,13.28,13.54,152373,0
2017-09-25,13.46,13.85,13.32,13.69,208214,0
2017-09-26,13.7,14.02,13.54,13.8,234686,0
2017-09-27,13.83,14.28,13.83,14.26,288024,0
2017-09-28,14.29,14.59,14.23,14.51,250416,0
2017-09-29,14.47,14.5,14.18,14.27,207940,0
2017-10-02,14.46,15.33,14.44,15.29,492926,0
2017-10-03,15.25,15.5,15.005,15.25,514891,0
2017-10-04,15.2,15.39,15.2,15.23,229475,0
2017-10-05,15.2,15.2,14.94,15.01,150252,0
2017-10-06,15.05,15.18,14.99,15.12,121026,0
2017-10-09,14.88,14.9,14.62,14.78,205387,0
2017-10-10,14.87,15.15,14.87,15.03,205332,0
2017-10-11,15.06,15.13,14.72,14.74,172636,0
2017-10-12,14.66,14.81,14.52,14.67,163074,0
2017-10-13,14.79,14.91,14.7,14.72,250106,0
2017-10-16,14.75,15,14.75,14.96,201375,0
2017-10-17,14.95,15.26,14.95,15.13,202969,0
2017-10-18,15.2,15.45,15.16,15.35,148848,0
2017-10-19,15.2,15.31,15.03,15.21,124279,0
2017-10-20,15.3,15.5,15.26,15.43,159038,0
2017-10-23,15.44,15.48,15.205,15.22,91740,0
2017-10-24,15.28,15.35,15.15,15.19,123860,0
2017-10-25,15.12,15.21,14.875,14.97,133024,0
2017-10-26,15,15.18,14.86,14.89,97322,0
2017-10-27,14.89,15.07,14.8035,15,118395,0
2017-10-30,14.965,15.01,14.58,14.74,200666,0
2017-10-31,14.31,15.18,14.31,14.93,233032,0
2017-11-01,15.14,15.14,14.595,14.78,177911,0
2017-11-02,14.81,14.89,14.62,14.65,210184,0
2017-11-03,14.6,14.74,14.48,14.57,148323,0
2017-11-06,14.52,14.6,14.43,14.48,133843,0
2017-11-07,14.56,14.56,14.37,14.4,191906,0
2017-11-08,14.54,14.57,14.54,14.54,99904,0
2017-11-09,14.39,14.41,13.79,14.25,232321,0
2017-11-10,14.22,14.6,14.22,14.3,251816,0
