Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.271,15.518,15.271,15.508,34989,0
2005-02-28,15.608,15.681,15.453,15.453,68335,0
2005-03-01,15.372,15.435,15.289,15.362,61863,0
2005-03-02,15.362,15.608,15.352,15.508,60765,0
2005-03-03,15.425,15.435,15.308,15.316,84348,0
2005-03-04,15.372,15.636,15.372,15.499,69542,0
2005-03-07,15.817,16.083,15.59,16.01,136340,0
2005-03-08,16,16.165,16,16.045,59888,0
2005-03-09,16.137,16.346,16.137,16.256,64825,0
2005-03-10,16.2,16.32,16.137,16.219,86213,0
2005-03-11,16.228,16.33,16.183,16.228,53746,0
2005-03-14,16.073,16.21,16.055,16.156,41790,0
2005-03-15,16.128,16.183,16,16.02,48043,0
2005-03-16,16.41,16.41,16.273,16.346,85994,0
2005-03-17,16.137,16.283,16.118,16.273,37073,0
2005-03-18,16.355,16.502,16.33,16.437,76013,0
2005-03-21,16.21,16.42,16.21,16.32,61096,0
2005-03-22,15.864,15.937,15.726,15.744,96194,0
2005-03-23,15.773,15.873,15.726,15.817,27091,0
2005-03-24,15.499,15.499,15.344,15.463,202919,0
2005-03-28,15.407,15.417,15.271,15.362,82922,0
2005-03-29,15.18,15.197,15.07,15.088,94439,0
2005-03-30,15.316,15.499,15.316,15.372,56269,0
2005-03-31,15.326,15.372,15.197,15.271,68444,0
2005-04-01,15.48,15.48,15.262,15.308,37623,0
2005-04-04,15.088,15.235,15.052,15.235,41462,0
2005-04-05,15.235,15.407,15.226,15.316,38281,0
2005-04-06,15.326,15.381,15.271,15.299,17111,0
2005-04-07,15.299,15.299,15.171,15.226,63069,0
2005-04-08,15.344,15.445,15.316,15.381,24899,0
2005-04-11,15.362,15.372,15.299,15.352,37183,0
2005-04-12,15.299,15.299,14.943,15.279,54732,0
2005-04-13,15.189,15.189,14.933,14.943,56926,0
2005-04-14,14.907,14.97,14.787,14.879,94878,0
2005-04-15,14.77,14.77,14.587,14.651,131184,0
2005-04-18,14.367,14.367,14.15,14.295,57256,0
2005-04-19,14.013,14.269,14.013,14.23,238018,0
2005-04-20,14.322,14.367,14.177,14.223,111001,0
2005-04-21,14.634,14.87,14.605,14.842,108698,0
2005-04-22,14.478,14.478,14.177,14.259,108479,0
2005-04-25,14.287,14.523,14.269,14.523,129979,0
2005-04-26,14.523,14.523,14.295,14.376,32139,0
2005-04-27,14.367,14.376,14.186,14.259,29944,0
2005-04-28,14.14,14.159,14.067,14.104,152574,0
2005-04-29,14.177,14.269,14.113,14.167,44423,0
2005-05-02,14.259,14.259,14.14,14.177,31480,0
2005-05-03,14.223,14.278,14.131,14.196,38063,0
2005-05-04,14.25,14.449,14.25,14.449,30932,0
2005-05-05,14.449,14.505,14.313,14.367,30821,0
2005-05-06,14.541,14.651,14.449,14.587,64934,0
2005-05-09,14.816,14.87,14.714,14.816,56489,0
2005-05-10,14.87,14.87,14.587,14.587,83251,0
2005-05-11,14.816,14.816,14.351,14.351,105738,0
2005-05-12,14.269,14.44,14.223,14.269,34002,0
2005-05-13,14.067,14.104,13.921,13.921,72392,0
2005-05-16,13.95,14.04,13.903,14.04,24241,0
2005-05-17,13.676,13.795,13.629,13.785,74148,0
2005-05-18,13.785,13.921,13.74,13.912,80948,0
2005-05-19,14.131,14.287,14.131,14.278,66908,0
2005-05-20,14.113,14.159,14.04,14.086,34659,0
2005-05-23,14.269,14.478,14.259,14.376,84019,0
2005-05-24,14.303,14.313,14.177,14.24,40693,0
2005-05-25,14.05,14.113,13.95,14.004,50455,0
2005-05-26,14.059,14.223,14.059,14.205,146760,0
2005-05-27,14.259,14.259,14.113,14.159,35539,0
2005-05-31,13.985,13.985,13.74,13.795,105078,0
2005-06-01,13.748,13.931,13.748,13.858,52319,0
2005-06-02,13.839,13.839,13.693,13.804,64495,0
2005-06-03,13.693,13.74,13.629,13.629,55611,0
2005-06-06,13.629,13.722,13.604,13.683,69869,0
2005-06-07,14.031,14.031,13.74,13.748,105078,0
2005-06-08,13.886,14.031,13.82,13.848,75575,0
2005-06-09,13.766,13.766,13.629,13.702,38390,0
2005-06-10,13.813,13.813,13.457,13.566,77108,0
2005-06-13,13.539,13.657,13.502,13.584,44203,0
2005-06-14,13.958,13.958,13.795,13.839,44313,0
2005-06-15,13.95,14.004,13.83,13.893,31151,0
2005-06-16,14.013,14.123,14.013,14.04,27641,0
2005-06-17,14.131,14.287,14.094,14.186,58023,0
2005-06-20,13.967,14.086,13.858,13.931,51003,0
2005-06-21,13.958,14.123,13.958,14.059,45520,0
2005-06-22,14.123,14.123,13.903,13.95,61424,0
2005-06-23,13.766,13.912,13.766,13.785,54405,0
2005-06-24,13.886,13.94,13.813,13.813,33674,0
2005-06-27,13.731,13.731,13.493,13.594,95097,0
2005-06-28,13.584,13.657,13.511,13.604,47385,0
2005-06-29,13.667,13.667,13.511,13.566,22047,0
2005-06-30,13.667,13.667,13.475,13.502,55282,0
2005-07-01,13.584,13.676,13.457,13.575,43105,0
2005-07-05,13.393,13.502,13.365,13.502,39926,0
2005-07-06,13.365,13.438,13.346,13.384,43326,0
2005-07-07,13.238,13.301,13.155,13.301,63288,0
2005-07-08,13.174,13.384,13.174,13.384,46726,0
2005-07-11,13.475,13.511,13.438,13.466,43326,0
2005-07-12,13.594,13.994,13.594,13.94,59450,0
2005-07-13,13.712,13.731,13.629,13.722,103434,0
2005-07-14,13.858,13.858,13.693,13.722,40254,0
2005-07-15,13.95,14.086,13.858,13.985,57036,0
2005-07-18,13.912,14.031,13.868,14.004,43326,0
2005-07-19,13.683,13.785,13.62,13.766,110235,0
2005-07-20,13.676,13.912,13.676,13.848,32029,0
2005-07-21,13.931,14.086,13.893,14.05,71405,0
2005-07-22,14.031,14.031,13.839,13.903,41353,0
2005-07-25,13.748,13.756,13.657,13.683,68115,0
2005-07-26,13.722,13.775,13.667,13.731,74916,0
2005-07-27,13.82,13.976,13.82,13.921,88516,0
2005-07-28,14.031,14.205,14.004,14.196,142701,0
2005-07-29,14.587,14.943,14.497,14.642,192499,0
2005-08-01,15.271,15.271,14.825,14.87,93781,0
2005-08-02,14.87,15.108,14.86,15.025,114622,0
2005-08-03,14.66,14.97,14.66,14.907,88079,0
2005-08-04,14.97,15.006,14.86,14.933,70089,0
2005-08-05,14.77,14.889,14.724,14.816,148734,0
2005-08-08,14.724,14.834,14.679,14.714,185916,0
2005-08-09,15.171,15.206,14.988,15.052,57586,0
2005-08-10,15.499,15.8,15.499,15.653,236482,0
2005-08-11,15.608,15.864,15.599,15.817,80290,0
2005-08-12,15.808,15.808,15.563,15.636,145553,0
2005-08-15,15.672,15.718,15.518,15.662,68224,0
2005-08-16,15.599,15.71,15.544,15.581,121641,0
2005-08-17,15.289,15.48,15.271,15.471,49030,0
2005-08-18,15.116,15.153,15.052,15.108,61863,0
2005-08-19,15.271,15.271,15.035,15.124,115498,0
2005-08-22,15.061,15.299,15.061,15.299,55282,0
2005-08-23,15.425,15.425,15.235,15.299,48699,0
2005-08-24,15.417,15.417,15.153,15.216,27641,0
2005-08-25,15.035,15.134,15.015,15.07,68335,0
2005-08-26,15.226,15.253,15.061,15.07,41022,0
2005-08-29,14.752,14.834,14.697,14.816,96963,0
2005-08-30,14.778,14.778,14.605,14.705,59560,0
2005-08-31,14.733,14.761,14.578,14.733,92245,0
2005-09-01,14.86,14.86,14.679,14.816,169902,0
2005-09-02,15.061,15.226,15.061,15.143,43326,0
2005-09-06,15.572,15.754,15.572,15.672,249316,0
2005-09-07,16.109,16.109,15.953,15.982,141604,0
2005-09-08,15.617,15.782,15.617,15.71,111550,0
2005-09-09,15.927,16.118,15.927,16.045,103104,0
2005-09-12,15.855,15.909,15.836,15.873,59668,0
2005-09-13,15.735,15.735,15.59,15.627,71954,0
2005-09-14,15.672,15.817,15.599,15.653,72172,0
2005-09-15,15.645,15.89,15.645,15.71,78424,0
2005-09-16,15.681,15.7,15.518,15.662,107053,0
2005-09-19,15.7,15.7,15.48,15.518,107492,0
2005-09-20,15.8,15.947,15.7,15.791,87859,0
2005-09-21,16.237,16.237,15.927,16.146,412857,0
2005-09-22,16.502,16.529,16.273,16.41,197105,0
2005-09-23,16.502,16.502,16.393,16.484,94878,0
2005-09-26,16.921,16.994,16.776,16.957,246793,0
2005-09-27,16.639,16.639,16.301,16.484,1468251,0
2005-09-28,16.502,16.757,16.502,16.703,163213,0
2005-09-29,16.766,16.903,16.611,16.903,166613,0
2005-09-30,16.402,16.41,16.273,16.393,153450,0
2005-10-03,16.593,16.62,16.484,16.593,88736,0
2005-10-04,16.72,17.003,16.72,16.793,171876,0
2005-10-05,17.122,17.122,16.766,16.803,140836,0
2005-10-06,16.41,16.547,16.083,16.2,118461,0
2005-10-07,16.2,16.283,16.092,16.228,67895,0
2005-10-10,16.237,16.247,16.101,16.156,183833,0
2005-10-11,16.666,16.666,16.42,16.475,174401,0
2005-10-12,16.32,16.466,16.2,16.256,101240,0
2005-10-13,16.256,16.365,16.101,16.365,75024,0
2005-10-14,15.947,16.045,15.773,16.01,195570,0
2005-10-17,15.735,15.909,15.735,15.773,69869,0
2005-10-18,15.599,15.718,15.563,15.645,71515,0
2005-10-19,15.407,15.59,15.308,15.581,135900,0
2005-10-20,15.326,15.39,15.143,15.189,81276,0
2005-10-21,15.316,15.352,15.226,15.279,96524,0
2005-10-24,15.18,15.316,15.18,15.289,140508,0
2005-10-25,15.463,15.645,15.463,15.59,169463,0
2005-10-26,15.49,15.499,15.344,15.372,45300,0
2005-10-27,15.681,15.726,15.289,15.435,110892,0
2005-10-28,15.653,15.8,15.417,15.782,100034,0
2005-10-31,15.681,15.881,15.681,15.773,98827,0
2005-11-01,16,16.028,15.873,16.02,90600,0
2005-11-02,15.992,15.992,15.773,15.9,72172,0
2005-11-03,15.937,16.055,15.881,15.9,77658,0
2005-11-04,15.372,15.381,15.253,15.344,125260,0
2005-11-07,15.471,15.554,15.362,15.536,59998,0
2005-11-08,15.344,15.471,15.226,15.425,85884,0
2005-11-09,15.271,15.308,15.18,15.253,93781,0
2005-11-10,14.979,15.006,14.778,14.842,256006,0
2005-11-11,14.842,14.923,14.806,14.86,72722,0
2005-11-14,14.879,14.979,14.787,14.916,76671,0
2005-11-15,14.898,14.898,14.687,14.705,117363,0
2005-11-16,14.578,14.578,14.468,14.541,132282,0
2005-11-17,14.596,14.778,14.569,14.752,81387,0
2005-11-18,14.733,14.733,14.614,14.679,76341,0
2005-11-21,14.679,14.77,14.605,14.742,109684,0
2005-11-22,14.642,14.77,14.551,14.724,131951,0
2005-11-23,14.724,14.879,14.724,14.825,73269,0
2005-11-25,14.669,14.697,14.551,14.651,71845,0
2005-11-28,14.433,14.669,14.433,14.669,251291,0
2005-11-29,14.724,14.778,14.651,14.669,187124,0
2005-11-30,14.405,14.44,14.269,14.278,95646,0
2005-12-01,14.303,14.405,14.295,14.367,111880,0
2005-12-02,14.067,14.077,13.95,14.004,160690,0
2005-12-05,13.731,13.813,13.683,13.712,207964,0
2005-12-06,13.893,14.031,13.804,13.95,175496,0
2005-12-07,14.313,14.332,14.094,14.123,213449,0
2005-12-08,14.094,14.094,13.931,13.985,419437,0
2005-12-09,13.921,14.094,13.921,14.04,111988,0
2005-12-12,14.022,14.022,13.893,13.994,138861,0
2005-12-13,13.82,14.05,13.82,13.976,157070,0
2005-12-14,13.775,14.077,13.756,13.903,730615,0
2005-12-15,13.903,14.059,13.893,13.994,703304,0
2005-12-16,14.131,14.25,14.086,14.196,270814,0
2005-12-19,14.269,14.287,14.131,14.15,268070,0
2005-12-20,14.287,14.303,14.14,14.186,105738,0
2005-12-21,14.131,14.287,14.067,14.213,182736,0
2005-12-22,14.177,14.259,14.067,14.223,445104,0
2005-12-23,14.295,14.303,14.205,14.205,143907,0
2005-12-27,14.077,14.077,13.813,13.839,173304,0
2005-12-28,14.013,14.022,13.877,13.893,161566,0
2005-12-29,14.004,14.05,13.921,13.921,119118,0
2005-12-30,13.903,14.031,13.877,13.967,137217,0
2006-01-03,14.086,14.415,14.077,14.278,262696,0
2006-01-04,14.342,14.596,14.332,14.523,360207,0
2006-01-05,15.061,15.445,15.061,15.344,503895,0
2006-01-06,15.344,15.608,15.344,15.536,206648,0
2006-01-09,15.572,15.636,15.518,15.572,256884,0
2006-01-10,15.508,15.672,15.508,15.672,313920,0
2006-01-11,15.881,16.137,15.881,16.083,294395,0
2006-01-12,15.927,16.045,15.735,15.754,333115,0
2006-01-13,15.48,15.554,15.407,15.536,250741,0
2006-01-17,15.035,15.07,14.907,15.061,296370,0
2006-01-18,14.23,14.77,14.223,14.669,319514,0
2006-01-19,14.587,14.86,14.587,14.834,199409,0
2006-01-20,14.624,14.634,14.177,14.25,384777,0
2006-01-23,14.44,14.497,14.367,14.415,272131,0
2006-01-24,14.488,14.742,14.488,14.679,209500,0
2006-01-25,14.733,14.733,14.505,14.561,151914,0
2006-01-26,14.724,14.85,14.634,14.825,169902,0
2006-01-27,14.834,14.933,14.634,14.933,254470,0
2006-01-30,14.705,14.761,14.605,14.752,179445,0
2006-01-31,14.569,14.587,14.361,14.541,439180,0
2006-02-01,14.361,14.361,14.213,14.303,156631,0
2006-02-02,13.839,14.004,13.649,13.683,531756,0
2006-02-03,13.676,13.804,13.639,13.756,264892,0
2006-02-06,13.785,13.785,13.584,13.676,160360,0
2006-02-07,13.722,13.775,13.584,13.657,113633,0
2006-02-08,13.566,13.722,13.566,13.712,113964,0
2006-02-09,13.676,13.74,13.639,13.649,146869,0
2006-02-10,13.795,13.813,13.657,13.74,114291,0
2006-02-13,13.712,13.712,13.521,13.548,176813,0
2006-02-14,13.466,13.748,13.457,13.676,209280,0
2006-02-15,13.683,13.839,13.676,13.731,336406,0
2006-02-16,13.693,13.795,13.639,13.766,146980,0
2006-02-17,13.683,13.683,13.594,13.639,106614,0
2006-02-21,13.521,13.53,13.393,13.502,298783,0
2006-02-22,13.575,13.657,13.438,13.649,212572,0
2006-02-23,13.629,13.722,13.548,13.657,161458,0
2006-02-24,13.575,13.611,13.511,13.539,229461,0
2006-02-27,13.412,13.539,13.338,13.493,242514,0
2006-02-28,13.548,13.62,13.466,13.521,179006,0
2006-03-01,13.53,13.604,13.457,13.584,175387,0
2006-03-02,13.448,13.484,13.356,13.475,150708,0
2006-03-03,13.475,13.557,13.402,13.457,340026,0
2006-03-06,13.183,13.238,12.983,13.073,398377,0
2006-03-07,13.082,13.21,13.019,13.028,247452,0
2006-03-08,12.992,13.019,12.846,12.974,145991,0
2006-03-09,13.12,13.128,12.955,12.955,286280,0
2006-03-10,12.964,13.11,12.964,13.028,119338,0
2006-03-13,13.301,13.301,13.165,13.174,85445,0
2006-03-14,13.265,13.557,13.238,13.557,129210,0
2006-03-15,13.557,13.557,13.375,13.484,196009,0
2006-03-16,13.448,13.521,13.375,13.448,110125,0
2006-03-17,13.667,13.712,13.584,13.712,200834,0
2006-03-20,13.839,13.886,13.722,13.868,328069,0
2006-03-21,13.813,13.82,13.676,13.702,324340,0
2006-03-22,13.877,14.031,13.877,13.985,259626,0
2006-03-23,13.985,13.985,13.683,13.693,206759,0
2006-03-24,13.795,13.903,13.74,13.813,88407,0
2006-03-27,13.95,13.967,13.785,13.877,164309,0
2006-03-28,13.548,13.548,13.283,13.293,174729,0
2006-03-29,13.32,13.521,13.283,13.493,152244,0
2006-03-30,13.402,13.629,13.402,13.548,84678,0
2006-03-31,13.548,13.584,13.438,13.466,108698,0
2006-04-03,13.475,13.611,13.356,13.466,278929,0
2006-04-04,13.438,13.493,13.393,13.429,138424,0
2006-04-05,13.402,13.74,13.402,13.667,680929,0
2006-04-06,13.722,13.748,13.62,13.693,230998,0
2006-04-07,13.702,13.702,13.511,13.53,266207,0
2006-04-10,13.539,13.539,13.419,13.457,179775,0
2006-04-11,13.402,13.457,13.257,13.274,210926,0
2006-04-12,13.201,13.265,13.183,13.247,103434,0
2006-04-13,13.082,13.147,13.028,13.11,202259,0
2006-04-17,13.047,13.082,12.992,13.037,122410,0
2006-04-18,13.128,13.32,13.028,13.311,340683,0
2006-04-19,13.265,13.311,13.147,13.301,131293,0
2006-04-20,13.32,13.365,13.228,13.228,77219,0
2006-04-21,13.712,13.82,13.712,13.813,350006,0
2006-04-24,13.766,13.766,13.62,13.676,171657,0
2006-04-25,13.448,13.557,13.448,13.448,97621,0
2006-04-26,13.539,13.649,13.521,13.548,84459,0
2006-04-27,13.539,13.667,13.448,13.575,152902,0
2006-04-28,13.575,13.712,13.448,13.604,82265,0
2006-05-01,13.693,13.785,13.604,13.639,196557,0
2006-05-02,13.667,13.839,13.611,13.775,111880,0
2006-05-03,13.702,13.858,13.676,13.804,59780,0
2006-05-04,13.813,13.893,13.748,13.858,89284,0
2006-05-05,13.775,14.004,13.775,13.94,124604,0
2006-05-08,14.131,14.303,14.131,14.223,144347,0
2006-05-09,14.303,14.376,14.196,14.269,296809,0
2006-05-10,14.25,14.386,14.223,14.278,104968,0
2006-05-11,14.587,14.587,14.269,14.269,165844,0
2006-05-12,14.25,14.313,14.177,14.196,216299,0
2006-05-15,14.223,14.376,14.196,14.367,112208,0
2006-05-16,14.342,14.468,14.322,14.415,153232,0
2006-05-17,14.587,14.642,14.186,14.295,264671,0
2006-05-18,14.705,14.86,14.705,14.806,330812,0
2006-05-19,14.697,14.898,14.605,14.825,143797,0
2006-05-22,14.85,14.85,14.497,14.697,150708,0
2006-05-23,14.825,15.052,14.778,14.778,247998,0
2006-05-24,14.77,14.806,14.505,14.697,106395,0
2006-05-25,14.724,14.907,14.724,14.85,119777,0
2006-05-26,14.952,15.043,14.933,15.006,85884,0
2006-05-30,14.997,15.006,14.679,14.705,110454,0
2006-05-31,14.806,14.943,14.778,14.86,128113,0
2006-06-01,14.714,14.761,14.634,14.733,121202,0
2006-06-02,14.532,14.705,14.532,14.679,310190,0
2006-06-05,14.551,14.561,14.24,14.25,136340,0
2006-06-06,14.04,14.104,13.858,13.95,129100,0
2006-06-07,13.804,14.022,13.804,13.858,131842,0
2006-06-08,13.683,13.693,13.412,13.493,466274,0
2006-06-09,13.448,13.594,13.365,13.419,266426,0
2006-06-12,13.62,13.667,13.356,13.365,322256,0
2006-06-13,13.32,13.384,13.174,13.238,179665,0
2006-06-14,13.201,13.393,13.1,13.311,163649,0
2006-06-15,13.128,13.438,13.092,13.402,293848,0
2006-06-16,13.384,13.384,13.12,13.201,410664,0
2006-06-19,13.311,13.311,13.056,13.073,244378,0
2006-06-20,13.165,13.338,13.165,13.247,182956,0
2006-06-21,13.22,13.53,13.22,13.448,144785,0
2006-06-22,13.257,13.293,13.138,13.174,160360,0
2006-06-23,12.974,13.028,12.964,12.983,130199,0
2006-06-26,12.974,12.974,12.855,12.91,121421,0
2006-06-27,12.901,12.901,12.609,12.626,193156,0
2006-06-28,12.692,12.809,12.692,12.809,177471,0
2006-06-29,12.891,13.356,12.891,13.33,308873,0
2006-06-30,13.375,13.438,13.311,13.365,186246,0
2006-07-03,13.457,13.594,13.419,13.594,101349,0
2006-07-05,13.457,13.521,13.301,13.32,184600,0
2006-07-06,13.228,13.356,13.228,13.283,161347,0
2006-07-07,13.375,13.511,13.311,13.412,108370,0
2006-07-10,13.493,13.584,13.466,13.566,79411,0
2006-07-11,13.338,13.502,13.301,13.502,105407,0
2006-07-12,13.311,13.311,13.155,13.201,75683,0
2006-07-13,13.174,13.247,13.001,13.001,81387,0
2006-07-14,12.964,13.047,12.863,12.974,82155,0
2006-07-17,12.882,12.945,12.855,12.901,170453,0
2006-07-18,12.828,12.838,12.626,12.773,380609,0
2006-07-19,12.736,13.019,12.718,12.901,313920,0
2006-07-20,12.992,13.082,12.855,12.863,105957,0
2006-07-21,12.928,12.964,12.838,12.92,72502,0
2006-07-24,12.92,13.174,12.92,13.165,79741,0
2006-07-25,13.22,13.293,13.165,13.247,151804,0
2006-07-26,13.037,13.155,12.92,13.056,118790,0
2006-07-27,13.147,13.301,13.138,13.201,215861,0
2006-07-28,13.22,13.402,12.765,13.402,205223,0
2006-07-31,13.346,13.346,13.193,13.257,107932,0
2006-08-01,13.082,13.082,12.928,13.009,81607,0
2006-08-02,13.065,13.265,13.065,13.183,173851,0
2006-08-03,13.11,13.265,13.073,13.22,303830,0
2006-08-04,13.311,13.448,13.274,13.311,711201,0
2006-08-07,13.12,13.346,13.12,13.293,294724,0
2006-08-08,13.384,13.384,12.945,13.193,230889,0
2006-08-09,13.283,13.457,13.283,13.356,113524,0
2006-08-10,13.566,13.611,13.493,13.557,123506,0
2006-08-11,13.457,13.493,13.375,13.384,138753,0
2006-08-14,13.584,13.676,13.53,13.584,82155,0
2006-08-15,13.702,13.994,13.702,13.985,216189,0
2006-08-16,14.077,14.196,14.04,14.196,104421,0
2006-08-17,14.04,14.077,13.921,14.013,120544,0
2006-08-18,14.031,14.086,13.994,14.077,45848,0
2006-08-21,13.903,13.94,13.731,13.921,108589,0
2006-08-22,13.858,13.877,13.731,13.839,138861,0
2006-08-23,13.785,13.858,13.657,13.74,76233,0
2006-08-24,13.683,13.712,13.594,13.683,77987,0
2006-08-25,13.722,13.813,13.693,13.766,95976,0
2006-08-28,13.903,13.95,13.848,13.95,72502,0
2006-08-29,14.04,14.167,13.994,14.167,34770,0
2006-08-30,14.04,14.104,14.022,14.059,69322,0
2006-08-31,14.14,14.186,14.077,14.131,58792,0
2006-09-01,14.004,14.104,13.976,14.077,59888,0
2006-09-05,14.196,14.313,14.196,14.287,136558,0
2006-09-06,14.094,14.15,13.967,13.967,82812,0
2006-09-07,13.893,14.04,13.886,13.95,76561,0
2006-09-08,13.95,14.022,13.921,13.921,147966,0
2006-09-11,13.868,13.994,13.83,13.94,111880,0
2006-09-12,13.868,14.104,13.868,14.04,153560,0
2006-09-13,14.05,14.342,14.05,14.322,131403,0
2006-09-14,14.259,14.259,14.131,14.131,149393,0
2006-09-15,14.04,14.067,13.95,13.976,81387,0
2006-09-18,14.113,14.313,14.013,14.15,276188,0
2006-09-19,14.086,14.113,13.893,13.893,299880,0
2006-09-20,14.004,14.167,14.004,14.086,94988,0
2006-09-21,14.159,14.159,14.022,14.022,88298,0
2006-09-22,14.205,14.287,14.086,14.15,201932,0
2006-09-25,14.094,14.25,14.077,14.223,90819,0
2006-09-26,14.077,14.123,13.976,14.04,95976,0
2006-09-27,13.95,14.04,13.921,14.022,105298,0
2006-09-28,14.123,14.223,14.094,14.196,76779,0
2006-09-29,14.167,14.167,14.031,14.05,59121,0
2006-10-02,14.24,14.367,14.23,14.332,123288,0
2006-10-03,14.367,14.634,14.361,14.532,176813,0
2006-10-04,14.587,14.842,14.587,14.834,180654,0
2006-10-05,14.87,14.952,14.842,14.898,72392,0
2006-10-06,14.898,14.898,14.705,14.742,71077,0
2006-10-09,14.587,14.705,14.587,14.624,68773,0
2006-10-10,14.488,14.497,14.405,14.468,81057,0
2006-10-11,14.596,14.742,14.587,14.687,57805,0
2006-10-12,14.541,14.752,14.541,14.705,80399,0
2006-10-13,14.642,14.742,14.587,14.587,406824,0
2006-10-16,14.596,14.834,14.596,14.778,197873,0
2006-10-17,14.687,14.761,14.578,14.624,92026,0
2006-10-18,14.513,14.578,14.459,14.532,104202,0
2006-10-19,14.513,14.651,14.513,14.578,60984,0
2006-10-20,14.44,14.44,14.313,14.433,74367,0
2006-10-23,14.342,14.513,14.342,14.505,119998,0
2006-10-24,14.031,14.131,14.013,14.131,177362,0
2006-10-25,13.766,13.912,13.766,13.903,163649,0
2006-10-26,14.022,14.167,13.985,14.14,84348,0
2006-10-27,13.912,14.031,13.886,13.994,87859,0
2006-10-30,14.013,14.15,14.004,14.15,56159,0
2006-10-31,14.022,14.04,13.858,13.858,58573,0
2006-11-01,14.013,14.059,13.848,13.893,106176,0
2006-11-02,13.858,13.95,13.858,13.921,64495,0
2006-11-03,13.921,13.931,13.813,13.877,55721,0
2006-11-06,13.813,14.022,13.804,13.967,85005,0
2006-11-07,14.031,14.177,14.022,14.022,245586,0
2006-11-08,14.04,14.167,14.013,14.123,145223,0
2006-11-09,13.985,14.077,13.931,14.004,81057,0
2006-11-10,14.094,14.14,14.077,14.123,108698,0
2006-11-13,14.104,14.104,13.903,13.958,166942,0
2006-11-14,14.05,14.159,13.976,14.131,109137,0
2006-11-15,13.95,14.04,13.912,13.994,86322,0
2006-11-16,13.912,13.985,13.903,13.94,83031,0
2006-11-17,13.985,14.067,13.985,14.05,126468,0
2006-11-20,13.893,13.976,13.893,13.912,119338,0
2006-11-21,13.848,13.967,13.848,13.921,71735,0
2006-11-22,13.877,14.013,13.877,13.94,68992,0
2006-11-24,13.839,13.858,13.795,13.795,35758,0
2006-11-27,13.893,13.931,13.748,13.748,134694,0
2006-11-28,13.82,13.886,13.748,13.877,111331,0
2006-11-29,13.903,13.94,13.83,13.912,92245,0
2006-11-30,13.912,14.004,13.868,13.912,93123,0
2006-12-01,14.159,14.269,14.123,14.269,152463,0
2006-12-04,14.177,14.361,14.177,14.295,166723,0
2006-12-05,14.23,14.332,14.196,14.295,115498,0
2006-12-06,14.367,14.459,14.361,14.433,254252,0
2006-12-07,14.287,14.322,14.15,14.177,164309,0
2006-12-08,14.077,14.104,13.94,14.004,265548,0
2006-12-11,13.912,14.031,13.877,13.994,165625,0
2006-12-12,13.994,14.104,13.921,14.04,363718,0
2006-12-13,14.086,14.14,14.022,14.113,165078,0
2006-12-14,14.177,14.278,14.167,14.223,246902,0
2006-12-15,14.269,14.303,14.15,14.159,140397,0
2006-12-18,14.269,14.322,14.196,14.259,165406,0
2006-12-19,14.269,14.361,14.23,14.303,141056,0
2006-12-20,14.569,14.679,14.513,14.532,126796,0
2006-12-21,14.459,14.541,14.415,14.532,128113,0
2006-12-22,14.303,14.386,14.223,14.386,120325,0
2006-12-26,14.376,14.376,14.167,14.367,364155,0
2006-12-27,14.313,14.433,14.313,14.433,156304,0
2006-12-28,14.505,14.561,14.459,14.505,93123,0
2006-12-29,14.497,14.551,14.433,14.468,79632,0
2007-01-03,14.578,14.642,14.386,14.532,275092,0
2007-01-04,14.66,14.86,14.596,14.77,302950,0
2007-01-05,14.797,14.842,14.733,14.778,222992,0
2007-01-08,14.816,14.898,14.752,14.879,224746,0
2007-01-09,14.697,14.752,14.605,14.714,180762,0
2007-01-10,14.497,14.624,14.488,14.578,132062,0
2007-01-11,14.642,14.787,14.642,14.697,108917,0
2007-01-12,14.651,14.797,14.596,14.787,148295,0
2007-01-16,14.449,14.561,14.449,14.532,286060,0
2007-01-17,14.44,14.44,14.322,14.376,158276,0
2007-01-18,14.23,14.259,14.14,14.167,182736,0
2007-01-19,14.14,14.332,14.14,14.295,133706,0
2007-01-22,14.205,14.259,14.104,14.167,177910,0
2007-01-23,14.159,14.322,14.159,14.287,178570,0
2007-01-24,14.342,14.433,14.223,14.415,175059,0
2007-01-25,14.367,14.367,14.113,14.131,190195,0
2007-01-26,14.094,14.205,14.013,14.131,111112,0
2007-01-29,13.94,13.95,13.839,13.877,228585,0
2007-01-30,13.877,14.004,13.858,13.931,177581,0
2007-01-31,13.795,14.031,13.795,13.839,428870,0
2007-02-01,14.287,14.44,14.287,14.44,191949,0
2007-02-02,14.415,14.532,14.395,14.532,117801,0
2007-02-05,14.596,14.761,14.596,14.761,142373,0
2007-02-06,14.952,15.088,14.933,15.088,251291,0
2007-02-07,15.608,15.718,15.581,15.681,330592,0
2007-02-08,16.137,16.228,16.092,16.228,272131,0
2007-02-09,16.137,16.183,16,16.073,186796,0
2007-02-12,16.2,16.2,15.972,16.01,140288,0
2007-02-13,16.355,16.475,16.355,16.475,182298,0
2007-02-14,16.383,16.72,16.383,16.72,289767,0
2007-02-15,17.103,17.158,17.04,17.148,278601,0
2007-02-16,16.611,16.684,16.583,16.684,290996,0
2007-02-20,16.611,16.785,16.611,16.785,172646,0
2007-02-21,16.639,16.803,16.639,16.766,147526,0
2007-02-22,16.393,16.484,16.393,16.466,235934,0
2007-02-23,16.502,16.557,16.466,16.538,281233,0
2007-02-26,16.793,16.793,16.647,16.693,87140,0
2007-02-27,16.903,17.186,16.583,16.776,271254,0
2007-02-28,16.657,16.74,16.502,16.51,206208,0
2007-03-01,16.137,16.574,16.137,16.547,427994,0
2007-03-02,16,16.183,15.972,16.055,296699,0
2007-03-05,15.937,16.083,15.827,15.937,203467,0
2007-03-06,16.01,16.21,16,16.21,194912,0
2007-03-07,16.137,16.32,16.128,16.21,212680,0
2007-03-08,16.447,16.684,16.437,16.583,476913,0
2007-03-09,16.447,16.583,16.383,16.447,106834,0
2007-03-12,16.557,16.557,16.402,16.52,113854,0
2007-03-13,16.428,16.437,16.228,16.265,148843,0
2007-03-14,15.972,16.055,15.873,16.055,142591,0
2007-03-15,16.055,16.055,15.937,15.937,164529,0
2007-03-16,16.219,16.41,16.219,16.273,147198,0
2007-03-19,16.73,16.73,16.557,16.593,140069,0
2007-03-20,16.437,16.711,16.437,16.693,66578,0
2007-03-21,16.529,16.903,16.529,16.866,268949,0
2007-03-22,16.83,16.858,16.747,16.811,155752,0
2007-03-23,16.766,16.876,16.747,16.766,161019,0
2007-03-26,16.83,16.894,16.747,16.858,79522,0
2007-03-27,16.73,16.747,16.62,16.747,199738,0
2007-03-28,16.557,16.566,16.428,16.493,144018,0
2007-03-29,16.785,16.884,16.666,16.811,418341,0
2007-03-30,16.921,16.994,16.793,16.803,511026,0
2007-04-02,16.785,16.994,16.785,16.977,258090,0
2007-04-03,16.839,17.03,16.839,16.985,226501,0
2007-04-04,17.003,17.076,17.003,17.067,754418,0
2007-04-05,16.967,17.021,16.884,16.977,105078,0
2007-04-09,16.547,16.547,16.456,16.484,268840,0
2007-04-10,16.33,16.355,16.237,16.337,267196,0
2007-04-11,16.183,16.265,16.092,16.118,130417,0
2007-04-12,15.953,16.165,15.947,16.156,140616,0
2007-04-13,15.791,15.881,15.726,15.827,300758,0
2007-04-16,15.836,16.055,15.836,16.055,336297,0
2007-04-17,16.02,16.156,16.01,16.156,127126,0
2007-04-18,15.963,16.092,15.963,16.01,124164,0
2007-04-19,15.953,15.972,15.808,15.947,101021,0
2007-04-20,15.963,16.191,15.963,16.083,100253,0
2007-04-23,15.927,15.947,15.846,15.909,104310,0
2007-04-24,15.881,15.953,15.71,15.927,106395,0
2007-04-25,15.8,15.963,15.773,15.963,136558,0
2007-04-26,15.636,15.636,15.471,15.536,178787,0
2007-04-27,15.499,15.953,15.499,15.681,274762,0
2007-04-30,15.681,16.01,15.508,15.508,429638,0
2007-05-01,15.947,16.045,15.909,15.937,298125,0
2007-05-02,15.763,15.982,15.763,15.982,119338,0
2007-05-03,15.927,16.045,15.919,15.953,106614,0
2007-05-04,16.028,16.064,15.963,16,128935,0
2007-05-07,16.174,16.273,16.174,16.228,68115,0
2007-05-08,16.256,16.273,16.118,16.247,243941,0
2007-05-09,16.174,16.247,16.064,16.2,636833,0
2007-05-10,15.773,15.992,15.69,15.735,758367,0
2007-05-11,15.69,15.909,15.69,15.909,413295,0
2007-05-14,15.9,15.992,15.873,15.972,1892406,0
2007-05-15,15.963,16.256,15.963,16.109,338381,0
2007-05-16,16.101,16.237,16.092,16.156,285511,0
2007-05-17,16.01,16.064,15.919,16.055,111550,0
2007-05-18,15.846,15.963,15.808,15.89,316772,0
2007-05-21,15.947,16.073,15.947,16.055,136887,0
2007-05-22,16.092,16.092,15.817,15.864,177799,0
2007-05-23,15.763,15.864,15.7,15.7,243612,0
2007-05-24,15.817,15.855,15.59,15.627,165735,0
2007-05-25,15.471,15.581,15.471,15.572,136340,0
2007-05-29,15.617,15.71,15.572,15.653,133926,0
2007-05-30,15.544,15.718,15.526,15.71,110454,0
2007-05-31,15.581,15.617,15.518,15.563,270265,0
2007-06-01,15.48,15.599,15.48,15.572,191511,0
2007-06-04,15.253,15.326,15.235,15.316,156851,0
2007-06-05,15.143,15.18,15.07,15.079,165186,0
2007-06-06,14.952,14.97,14.834,14.879,132502,0
2007-06-07,14.86,14.898,14.687,14.733,193156,0
2007-06-08,14.596,14.77,14.596,14.77,132610,0
2007-06-11,14.634,14.752,14.624,14.724,138533,0
2007-06-12,14.651,14.733,14.532,14.551,128552,0
2007-06-13,14.596,14.834,14.551,14.697,149063,0
2007-06-14,14.513,14.634,14.513,14.561,145772,0
2007-06-15,14.614,14.752,14.614,14.752,173412,0
2007-06-18,14.687,14.816,14.679,14.697,117035,0
2007-06-19,14.449,14.449,14.313,14.395,255458,0
2007-06-20,14.376,14.433,14.278,14.313,640126,0
2007-06-21,14.278,14.424,14.205,14.424,383461,0
2007-06-22,14.24,14.523,14.213,14.342,795769,0
2007-06-25,14.278,14.313,14.131,14.186,257433,0
2007-06-26,14.342,14.395,14.24,14.278,285622,0
2007-06-27,14.269,14.405,14.269,14.351,294506,0
2007-06-28,14.259,14.424,14.259,14.367,274322,0
2007-06-29,14.386,14.488,14.386,14.405,160910,0
2007-07-02,14.541,14.624,14.433,14.624,387189,0
2007-07-03,14.405,14.478,14.405,14.468,107492,0
2007-07-05,14.532,14.561,14.459,14.551,317540,0
2007-07-06,14.177,14.23,14.131,14.15,184272,0
2007-07-09,14.24,14.259,14.196,14.205,170891,0
2007-07-10,13.994,14.05,13.903,13.976,298235,0
2007-07-11,13.756,13.804,13.702,13.804,219044,0
2007-07-12,13.848,13.985,13.83,13.976,170453,0
2007-07-13,13.868,13.976,13.848,13.967,104861,0
2007-07-16,14.223,14.223,13.903,13.958,166833,0
2007-07-17,13.931,14.004,13.931,13.976,132390,0
2007-07-18,13.958,14.031,13.94,14.031,162775,0
2007-07-19,13.693,13.785,13.676,13.775,284853,0
2007-07-20,13.539,13.611,13.493,13.557,652520,0
2007-07-23,13.293,13.33,13.257,13.32,267196,0
2007-07-24,13.429,13.438,13.257,13.293,259188,0
2007-07-25,13.393,13.429,13.293,13.375,301306,0
2007-07-26,13.165,13.165,12.782,12.945,393112,0
2007-07-27,12.945,13.047,12.838,12.838,341890,0
2007-07-30,12.755,12.809,12.692,12.755,441047,0
2007-07-31,12.692,12.745,12.591,12.591,928489,0
2007-08-01,12.581,12.609,12.471,12.609,423606,0
2007-08-02,12.609,12.692,12.581,12.664,243282,0
2007-08-03,12.745,12.828,12.619,12.664,317100,0
2007-08-06,12.654,12.7,12.545,12.664,279041,0
2007-08-07,12.791,12.863,12.718,12.846,259954,0
2007-08-08,13.21,13.257,13.092,13.174,430518,0
2007-08-09,13.346,13.384,13.228,13.257,579360,0
2007-08-10,13.028,13.201,13.028,13.128,577495,0
2007-08-13,12.901,13.009,12.791,12.818,343645,0
2007-08-14,12.992,13.037,12.882,12.901,224307,0
2007-08-15,12.828,12.891,12.773,12.791,502579,0
2007-08-16,12.846,12.945,12.645,12.92,705827,0
2007-08-17,13.047,13.53,13.047,13.466,399914,0
2007-08-20,13.257,13.301,13.155,13.274,489307,0
2007-08-21,13.429,13.557,13.429,13.548,216740,0
2007-08-22,13.676,13.766,13.611,13.74,541738,0
2007-08-23,13.775,13.82,13.676,13.82,396404,0
2007-08-24,13.493,13.74,13.493,13.712,468796,0
2007-08-27,13.83,14.022,13.83,13.976,283427,0
2007-08-28,14.131,14.131,13.868,13.886,245368,0
2007-08-29,13.976,14.059,13.903,14.05,204455,0
2007-08-30,13.848,13.931,13.748,13.886,222113,0
2007-08-31,13.893,14.031,13.893,13.912,196446,0
2007-09-04,14.077,14.25,14.059,14.223,249755,0
2007-09-05,13.994,13.994,13.877,13.958,126577,0
2007-09-06,13.667,13.731,13.548,13.604,274322,0
2007-09-07,13.629,13.629,13.365,13.438,203576,0
2007-09-10,13.521,13.566,13.346,13.493,238676,0
2007-09-11,13.402,13.402,13.265,13.356,190195,0
2007-09-12,13.375,13.539,13.311,13.493,133926,0
2007-09-13,13.283,13.438,13.247,13.412,205880,0
2007-09-14,13.429,13.493,13.32,13.493,168477,0
2007-09-17,13.402,13.466,13.311,13.375,68882,0
2007-09-18,13.338,13.511,13.238,13.448,262588,0
2007-09-19,13.548,13.629,13.475,13.53,182736,0
2007-09-20,13.693,13.858,13.667,13.731,177799,0
2007-09-21,13.384,13.393,13.257,13.301,150708,0
2007-09-24,13.32,13.393,13.265,13.338,119447,0
2007-09-25,13.265,13.311,13.12,13.138,434245,0
2007-09-26,12.765,12.765,12.626,12.664,489855,0
2007-09-27,12.828,12.964,12.828,12.91,286826,0
2007-09-28,12.974,13.037,12.928,12.983,278053,0
2007-10-01,12.809,12.945,12.791,12.928,443130,0
2007-10-02,13.047,13.228,13.028,13.1,788201,0
2007-10-03,13.019,13.019,12.8,12.846,276626,0
2007-10-04,12.891,12.891,12.755,12.809,147088,0
2007-10-05,12.809,12.901,12.672,12.863,734456,0
2007-10-08,12.855,12.872,12.736,12.809,225623,0
2007-10-09,12.838,12.855,12.755,12.855,271144,0
2007-10-10,12.828,12.828,12.672,12.791,241638,0
2007-10-11,12.818,12.818,12.463,12.528,942309,0
2007-10-12,12.765,12.974,12.765,12.901,528026,0
2007-10-15,12.846,12.846,12.591,12.645,266537,0
2007-10-16,12.581,12.581,12.372,12.445,416805,0
2007-10-17,12.3,12.309,12.107,12.227,483603,0
2007-10-18,12.309,12.372,12.243,12.309,313810,0
2007-10-19,12.354,12.372,11.998,12.062,316991,0
2007-10-22,11.943,12.071,11.87,12.053,292312,0
2007-10-23,12.145,12.145,11.87,11.998,173192,0
2007-10-24,12.053,12.18,11.98,12.089,219152,0
2007-10-25,12.162,12.162,11.961,12.034,180982,0
2007-10-26,12.145,12.407,12.007,12.398,223320,0
2007-10-29,13.12,13.193,12.891,12.974,398377,0
2007-10-30,12.945,13.082,12.92,12.983,321708,0
2007-10-31,13.065,13.311,13.001,13.311,358014,0
2007-11-01,13.274,13.274,12.983,13.009,203795,0
2007-11-02,13.293,13.384,13.238,13.384,359219,0
2007-11-05,13.419,13.931,13.419,13.848,540989,0
2007-11-06,13.958,13.958,13.813,13.94,277395,0
2007-11-07,14.113,14.177,13.848,13.903,450753,0
2007-11-08,14.05,14.213,13.858,14.05,367886,0
2007-11-09,13.676,13.676,13.419,13.548,360099,0
2007-11-12,13.438,13.475,13.22,13.257,215313,0
2007-11-13,13.257,13.848,13.257,13.82,288034,0
2007-11-14,13.903,14.077,13.903,13.958,159044,0
2007-11-15,14.104,14.395,14.104,14.186,247998,0
2007-11-16,14.259,14.386,14.223,14.322,160142,0
2007-11-19,14.186,14.287,14.022,14.15,250084,0
2007-11-20,14.287,14.561,14.278,14.405,310190,0
2007-11-21,13.967,14.205,13.967,14.205,265659,0
2007-11-23,14.104,14.24,13.903,13.985,135352,0
2007-11-26,13.985,13.985,13.667,13.712,186136,0
2007-11-27,13.94,14.04,13.903,14.013,289131,0
2007-11-28,14.013,14.395,14.013,14.342,442801,0
2007-11-29,14.405,14.816,14.405,14.77,616151,0
2007-11-30,14.651,14.752,14.386,14.505,326280,0
2007-12-03,14.797,14.952,14.77,14.797,239882,0
2007-12-04,15.061,15.061,14.714,14.742,231600,0
2007-12-05,14.825,15.006,14.778,14.943,351322,0
2007-12-06,15.216,15.235,14.97,15.235,413733,0
2007-12-07,15.061,15.271,15.061,15.235,204673,0
2007-12-10,14.97,15.079,14.879,15.006,188220,0
2007-12-11,14.834,14.834,14.405,14.433,208623,0
2007-12-12,14.669,14.669,14.287,14.415,316237,0
2007-12-13,14.223,14.551,14.223,14.532,209831,0
2007-12-14,14.569,14.569,14.351,14.386,202590,0
2007-12-17,14.351,14.351,14.031,14.077,161238,0
2007-12-18,14.077,14.332,14.004,14.269,304050,0
2007-12-19,14.278,14.669,14.278,14.587,386751,0
2007-12-20,14.816,15.499,14.697,14.787,518593,0
2007-12-21,14.889,15.108,14.86,15.079,353078,0
2007-12-24,15.035,15.124,15.015,15.043,70309,0
2007-12-26,15.116,15.316,15.116,15.226,106834,0
2007-12-27,15.299,15.299,14.988,15.07,209062,0
2007-12-28,15.043,15.171,14.988,15.043,135134,0
2007-12-31,14.952,15.171,14.923,14.952,222772,0
2008-01-02,15.043,15.116,14.907,15.035,375179,0
2008-01-03,15.07,15.108,14.907,15.035,233960,0
2008-01-04,15.061,15.116,14.697,14.77,395966,0
2008-01-07,14.679,14.797,14.624,14.697,493366,0
2008-01-08,15.043,15.289,14.962,15.043,253642,0
2008-01-09,15.435,15.672,15.399,15.653,288801,0
2008-01-10,15.49,15.49,15.035,15.344,186027,0
2008-01-11,15.362,15.536,15.362,15.445,225911,0
2008-01-14,15.653,15.836,15.48,15.581,379732,0
2008-01-15,15.508,15.508,15.134,15.244,469242,0
2008-01-16,15.279,15.279,14.952,15.035,368293,0
2008-01-17,14.97,14.988,14.541,14.569,248877,0
2008-01-18,14.569,14.624,14.259,14.497,269498,0
2008-01-22,13.731,13.731,12.828,13.511,360756,0
2008-01-23,13.128,13.566,12.974,13.493,441670,0
2008-01-24,13.511,13.958,13.511,13.94,197132,0
2008-01-25,14.123,14.223,13.848,13.958,258418,0
2008-01-28,13.731,14.059,13.657,13.839,194253,0
2008-01-29,13.839,14.013,13.748,13.912,165735,0
2008-01-30,13.921,14.634,13.921,14.433,359135,0
2008-01-31,14.131,14.596,14.05,14.351,643196,0
2008-02-01,14.395,14.433,14.269,14.405,236029,0
2008-02-04,14.205,14.205,14.086,14.113,241117,0
2008-02-05,13.766,14.04,13.683,13.712,126577,0
2008-02-06,13.683,13.958,13.62,13.649,386148,0
2008-02-07,13.756,13.958,13.702,13.886,341341,0
2008-02-08,13.649,13.858,13.62,13.722,177252,0
2008-02-11,13.82,13.903,13.702,13.83,142482,0
2008-02-12,14.278,14.497,14.177,14.405,190908,0
2008-02-13,14.587,14.714,14.505,14.669,133487,0
2008-02-14,14.787,14.787,14.395,14.433,154897,0
2008-02-15,14.505,14.505,14.205,14.322,260393,0
2008-02-19,14.395,14.733,14.395,14.497,177444,0
2008-02-20,14.086,14.177,13.693,14.094,242185,0
2008-02-21,14.25,14.25,13.848,13.858,291253,0
2008-02-22,13.667,13.667,13.311,13.521,380499,0
2008-02-25,13.393,13.393,12.818,13.073,375140,0
2008-02-26,12.863,13.073,12.765,13.019,560604,0
2008-02-27,12.828,13.12,12.828,12.992,271254,0
2008-02-28,13.183,13.375,13.165,13.247,406604,0
2008-02-29,13.502,13.548,13.274,13.301,442471,0
2008-03-03,13.566,13.785,13.521,13.756,409018,0
2008-03-04,13.53,13.53,13.228,13.475,331888,0
2008-03-05,13.566,13.785,13.557,13.676,400709,0
2008-03-06,13.795,13.877,13.629,13.657,484591,0
2008-03-07,13.766,13.976,13.74,13.839,357013,0
2008-03-10,13.994,14.223,13.994,14.05,253648,0
2008-03-11,13.95,13.95,13.683,13.921,329605,0
2008-03-12,14.094,14.342,14.094,14.196,286406,0
2008-03-13,14.059,14.361,13.976,14.269,205552,0
2008-03-14,14.196,14.196,13.83,13.967,248218,0
2008-03-17,13.976,14.067,13.712,13.958,218725,0
2008-03-18,14.113,14.24,13.958,14.23,350631,0
2008-03-19,14.031,14.04,13.493,13.493,175387,0
2008-03-20,13.402,13.748,13.402,13.683,695187,0
2008-03-24,13.712,14.167,13.712,14.086,287071,0
2008-03-25,14.04,14.059,13.921,14.004,233828,0
2008-03-26,14.059,14.278,13.94,13.958,301636,0
2008-03-27,14.077,14.295,14.04,14.104,241473,0
2008-03-28,14.013,14.167,14.004,14.05,224525,0
2008-03-31,13.903,13.985,13.813,13.903,172756,0
2008-04-01,13.868,14.196,13.868,14.167,595190,0
2008-04-02,14.177,14.177,13.967,14.022,247889,0
2008-04-03,14.14,14.361,14.14,14.259,325217,0
2008-04-04,14.123,14.186,13.994,14.104,198639,0
2008-04-07,14.25,14.25,14.14,14.15,203356,0
2008-04-08,14.159,14.186,14.094,14.177,108917,0
2008-04-09,14.086,14.094,13.94,13.985,136558,0
2008-04-10,14.25,14.259,14.094,14.15,179445,0
2008-04-11,14.104,14.104,13.839,13.893,183613,0
2008-04-14,13.994,13.994,13.683,13.74,160280,0
2008-04-15,13.748,13.868,13.676,13.785,177102,0
2008-04-16,13.748,13.903,13.693,13.903,292377,0
2008-04-17,13.693,13.693,13.484,13.539,221773,0
2008-04-18,13.712,13.893,13.676,13.82,333346,0
2008-04-21,13.676,14.031,13.676,13.94,236287,0
2008-04-22,13.967,13.967,13.74,13.74,130556,0
2008-04-23,13.649,13.766,13.566,13.748,235084,0
2008-04-24,13.702,13.868,13.484,13.594,157835,0
2008-04-25,14.123,14.123,13.457,13.683,192301,0
2008-04-28,13.484,13.484,13.155,13.155,294060,0
2008-04-29,13.22,13.346,13.165,13.257,320670,0
2008-04-30,13.365,13.584,13.356,13.356,575652,0
2008-05-01,13.356,13.657,13.356,13.594,273835,0
2008-05-02,13.575,13.575,13.384,13.539,138123,0
2008-05-05,13.521,13.566,13.384,13.566,148403,0
2008-05-06,13.502,13.611,13.375,13.611,119422,0
2008-05-07,13.584,13.693,13.429,13.575,160928,0
2008-05-08,13.62,13.657,13.539,13.657,108478,0
2008-05-09,13.594,13.693,13.548,13.611,161238,0
2008-05-12,13.566,13.566,13.384,13.548,105168,0
2008-05-13,13.53,13.683,13.484,13.594,257665,0
2008-05-14,13.839,14.131,13.839,13.976,508038,0
2008-05-15,14.094,14.303,14.094,14.303,116485,0
2008-05-16,14.177,14.196,14.04,14.159,173057,0
2008-05-19,14.067,14.131,13.967,13.994,119529,0
2008-05-20,13.702,13.702,13.502,13.584,244491,0
2008-05-21,13.502,13.712,13.484,13.702,232266,0
2008-05-22,13.731,13.848,13.731,13.766,192455,0
2008-05-23,13.886,14.295,13.886,14.213,174008,0
2008-05-27,14.113,14.478,14.113,14.449,191717,0
2008-05-28,14.376,14.468,14.25,14.468,252917,0
2008-05-29,14.44,14.468,14.332,14.361,329663,0
2008-05-30,14.459,14.578,14.459,14.561,115321,0
2008-06-02,14.367,14.367,13.931,14.022,329792,0
2008-06-03,14.123,14.269,14.05,14.223,165724,0
2008-06-04,13.95,13.95,13.731,13.766,280149,0
2008-06-05,13.804,14.186,13.804,14.131,295044,0
2008-06-06,14.013,14.013,13.683,13.731,113472,0
2008-06-09,13.731,13.785,13.62,13.722,186286,0
2008-06-10,13.429,13.584,13.429,13.584,399782,0
2008-06-11,13.402,13.402,13.073,13.174,230551,0
2008-06-12,13.12,13.201,13.037,13.092,211886,0
2008-06-13,13.128,13.165,12.992,13.12,214725,0
2008-06-16,13.12,13.257,13.019,13.257,85701,0
2008-06-17,13.183,13.356,13.165,13.32,94955,0
2008-06-18,13.301,13.475,13.265,13.311,206796,0
2008-06-19,13.174,13.201,13.047,13.147,112748,0
2008-06-20,12.955,13.037,12.809,12.855,185613,0
2008-06-23,13.009,13.056,12.882,13.028,193904,0
2008-06-24,12.891,12.974,12.727,12.818,191996,0
2008-06-25,12.964,13.293,12.964,13.247,194074,0
2008-06-26,13.183,13.183,12.928,12.974,222599,0
2008-06-27,12.882,13.128,12.838,12.863,244730,0
2008-06-30,13.338,13.448,13.247,13.311,254776,0
2008-07-01,13.375,13.548,13.293,13.548,527719,0
2008-07-02,13.722,13.958,13.657,13.712,313670,0
2008-07-03,13.877,14.123,13.877,14.004,216301,0
2008-07-07,13.748,13.886,13.676,13.748,181689,0
2008-07-08,13.748,14.031,13.748,14.031,205471,0
2008-07-09,14.059,14.313,13.994,14.094,150192,0
2008-07-10,14.05,14.269,14.05,14.25,223752,0
2008-07-11,13.74,13.775,13.393,13.775,324334,0
2008-07-14,13.62,13.62,13.384,13.457,192215,0
2008-07-15,13.493,13.693,13.402,13.557,387119,0
2008-07-16,13.813,14.295,13.813,14.278,447968,0
2008-07-17,14.223,14.23,14.013,14.167,345305,0
2008-07-18,14.131,14.213,14.067,14.186,140510,0
2008-07-21,14.177,14.295,14.123,14.177,232837,0
2008-07-22,14.131,14.131,13.858,14.067,124304,0
2008-07-23,13.667,13.667,13.457,13.566,266336,0
2008-07-24,13.566,13.912,13.566,13.756,170984,0
2008-07-25,13.813,13.994,13.683,13.893,232841,0
2008-07-28,14.15,14.23,13.95,14.022,63325,0
2008-07-29,14.022,14.269,14.022,14.259,97981,0
2008-07-30,14.587,15.244,14.488,15.171,526653,0
2008-07-31,14.952,14.997,14.596,14.997,347957,0
2008-08-01,14.979,14.979,14.714,14.806,131092,0
2008-08-04,14.816,15.061,14.816,14.988,223263,0
2008-08-05,14.44,14.962,14.44,14.952,85937,0
2008-08-06,14.714,14.714,14.488,14.541,217783,0
2008-08-07,14.223,14.405,14.196,14.303,151248,0
2008-08-08,14.44,14.669,14.367,14.624,154618,0
2008-08-11,14.468,14.541,14.395,14.468,173575,0
2008-08-12,14.513,14.624,14.449,14.578,102958,0
2008-08-13,14.351,14.449,14.14,14.449,250485,0
2008-08-14,14.361,14.386,14.213,14.361,146589,0
2008-08-15,14.086,14.167,13.858,13.967,220487,0
2008-08-18,14.376,14.497,14.167,14.332,193897,0
2008-08-19,14.04,14.077,13.931,14.013,179009,0
2008-08-20,13.903,13.903,13.722,13.893,120507,0
2008-08-21,13.766,13.903,13.722,13.886,63890,0
2008-08-22,13.94,14.159,13.94,14.159,174298,0
2008-08-25,13.967,14.131,13.839,13.912,110259,0
2008-08-26,13.82,13.95,13.813,13.921,147294,0
2008-08-27,13.775,14.04,13.731,13.958,286081,0
2008-08-28,14.113,14.303,14.113,14.295,314068,0
2008-08-29,14.395,14.468,14.269,14.269,285170,0
2008-09-02,14.278,14.505,14.278,14.342,127477,0
2008-09-03,14.497,14.614,14.386,14.523,151553,0
2008-09-04,14.478,14.651,14.351,14.386,203338,0
2008-09-05,14.303,14.468,14.196,14.361,768148,0
2008-09-08,14.167,14.167,13.756,13.94,242822,0
2008-09-09,14.05,14.23,13.931,13.967,181704,0
2008-09-10,14.269,14.424,14.15,14.24,212716,0
2008-09-11,14.094,14.295,14.013,14.295,447803,0
2008-09-12,14.167,14.287,14.013,14.123,278649,0
2008-09-15,13.702,13.903,13.657,13.82,182975,0
2008-09-16,13.21,13.419,13.001,13.402,300740,0
2008-09-17,13.539,13.566,13.128,13.228,416150,0
2008-09-18,13.047,13.521,12.937,13.301,650183,0
2008-09-19,13.539,13.785,12.664,13.702,346776,0
2008-09-22,13.521,13.839,13.521,13.584,152668,0
2008-09-23,13.073,13.62,13.065,13.356,626601,0
2008-09-24,13.795,14.022,13.693,13.868,303447,0
2008-09-25,13.193,14.131,13.193,14.022,372542,0
2008-09-26,14.177,14.605,14.104,14.505,766201,0
2008-09-29,14.313,14.513,13.247,14.123,592867,0
2008-09-30,14.468,14.879,14.415,14.497,595178,0
2008-10-01,14.167,14.295,14.013,14.186,429865,0
2008-10-02,14.497,14.787,14.287,14.488,456013,0
2008-10-03,14.386,14.513,14.04,14.077,216945,0
2008-10-06,13.539,14.022,13.429,13.958,602289,0
2008-10-07,14.376,14.505,13.903,13.994,643963,0
2008-10-08,14.086,14.825,14.086,14.587,1102547,0
2008-10-09,14.25,14.25,13.147,13.22,990799,0
2008-10-10,11.934,12.235,11.14,11.925,537951,0
2008-10-13,11.934,13.448,11.934,13.448,568882,0
2008-10-14,13.95,13.95,13.056,13.375,488749,0
2008-10-15,13.639,13.639,12.17,12.235,904392,0
2008-10-16,13.384,13.502,12.654,13.493,843323,0
2008-10-17,13.766,14.405,13.584,13.921,652883,0
2008-10-20,14.223,14.77,14.177,14.77,343066,0
2008-10-21,14.159,14.223,13.804,13.903,1045438,0
2008-10-22,13.886,14.077,13.502,13.82,1222949,0
2008-10-23,14.449,14.806,14.04,14.733,1343172,0
2008-10-24,14.14,14.787,14.059,14.405,667738,0
2008-10-27,14.77,15.235,14.578,14.614,669577,0
2008-10-28,14.614,15.563,14.342,15.499,715114,0
2008-10-29,15.662,16.247,15.572,15.662,600114,0
2008-10-30,16.602,16.602,15.197,15.48,415576,0
2008-10-31,14.159,14.825,14.131,14.131,1257044,0
2008-11-03,14.449,14.797,14.367,14.724,457634,0
2008-11-04,14.86,15.18,14.86,15.134,695734,0
2008-11-05,15.043,15.043,14.213,14.303,636858,0
2008-11-06,14.468,14.77,14.113,14.25,1188621,0
2008-11-07,14.705,15.161,14.578,15.108,209575,0
2008-11-10,14.97,15.116,14.651,14.916,340634,0
2008-11-11,14.313,14.478,14.04,14.405,623979,0
2008-11-12,14.44,14.705,14.313,14.561,798161,0
2008-11-13,14.23,14.85,13.877,14.806,676595,0
2008-11-14,14.159,14.459,13.94,13.994,430143,0
2008-11-17,14.322,14.778,14.269,14.433,284966,0
2008-11-18,14.468,15.006,14.468,15.006,403386,0
2008-11-19,14.86,15.134,14.395,14.488,821001,0
2008-11-20,14.022,14.634,14.022,14.278,825816,0
2008-11-21,14.424,14.705,13.985,14.705,389412,0
2008-11-24,14.433,15.554,14.433,15.189,762167,0
2008-11-25,15.599,15.599,14.916,15.153,438010,0
2008-11-26,15.235,16.109,15.235,16.083,517955,0
2008-11-28,15.572,15.572,14.907,15.289,309968,0
2008-12-01,15.362,15.536,15.153,15.226,992875,0
2008-12-02,15.59,15.855,15.334,15.773,1218942,0
2008-12-03,16.01,16.72,16.01,16.666,715375,0
2008-12-04,16.41,16.693,16.118,16.33,523849,0
2008-12-05,16.437,16.894,16.092,16.74,539615,0
2008-12-08,16.848,17.214,16.766,17.148,706397,0
2008-12-09,16.884,17.057,16.657,16.803,544404,0
2008-12-10,17.094,17.286,16.985,17.176,387290,0
2008-12-11,17.331,17.587,17.085,17.167,412670,0
2008-12-12,16.803,17.368,16.803,17.249,1035161,0
2008-12-15,16.903,17.167,16.811,17.057,852228,0
2008-12-16,16.903,18.105,16.903,18.071,1883248,0
2008-12-17,18.161,18.554,18.115,18.398,604758,0
2008-12-18,18.115,18.115,17.331,17.55,562821,0
2008-12-19,17.495,17.587,17.021,17.176,794002,0
2008-12-22,17.432,17.477,16.803,16.994,864926,0
2008-12-23,16.858,17.167,16.647,16.848,894796,0
2008-12-24,16.977,17.085,16.894,16.903,218124,0
2008-12-26,17.322,17.404,17.176,17.395,147012,0
2008-12-29,17.587,17.614,17.368,17.533,311837,0
2008-12-30,17.833,18.007,17.67,17.951,482363,0
2008-12-31,17.896,18.115,17.477,17.887,692851,0
2009-01-02,17.787,18.169,17.751,18.052,498060,0
2009-01-05,17.787,17.979,17.688,17.777,755495,0
2009-01-06,17.04,17.122,16.793,17.003,843386,0
2009-01-07,15.735,15.754,15.508,15.71,1275036,0
2009-01-08,16.109,16.428,16.109,16.41,389236,0
2009-01-09,16.219,16.219,15.9,15.982,310433,0
2009-01-12,15.919,16.337,15.846,16.045,995533,0
2009-01-13,16.045,16.493,16.045,16.428,323361,0
2009-01-14,15.69,16.101,15.499,15.69,1583554,0
2009-01-15,15.518,15.864,15.435,15.71,1060227,0
2009-01-16,16.028,16.073,15.662,15.855,969297,0
2009-01-20,16,16,15.536,15.617,624917,0
2009-01-21,15.846,16.228,15.763,16.228,691240,0
2009-01-22,16.191,16.191,15.817,16.165,520928,0
2009-01-23,15.782,16.383,15.782,16.33,836740,0
2009-01-26,16.32,16.647,16.32,16.547,299789,0
2009-01-27,16.547,16.547,16.156,16.428,466639,0
2009-01-28,16.484,16.602,16.374,16.456,652754,0
2009-01-29,16.191,16.191,15.808,15.909,833896,0
2009-01-30,16.402,16.402,15.59,15.7,833598,0
2009-02-02,15.855,15.855,15.372,15.773,548425,0
2009-02-03,15.161,15.581,15.161,15.471,692018,0
2009-02-04,15.499,15.627,15.061,15.271,2513172,0
2009-02-05,15.189,15.308,15.07,15.216,833706,0
2009-02-06,15.006,15.316,14.86,15.226,519745,0
2009-02-09,15.407,15.407,14.85,15.18,318423,0
2009-02-10,15.088,15.372,14.943,15.035,692573,0
2009-02-11,15.015,15.206,14.879,15.108,789855,0
2009-02-12,14.87,15.206,14.85,15.153,314503,0
2009-02-13,14.997,15.052,14.697,14.697,407514,0
2009-02-17,15.025,15.035,14.797,14.86,776935,0
2009-02-18,14.714,14.916,14.687,14.761,648687,0
2009-02-19,14.825,15.226,14.77,14.842,474372,0
2009-02-20,14.596,15.061,14.551,14.907,1031962,0
2009-02-23,14.634,14.697,14.167,14.269,488001,0
2009-02-24,14.505,14.642,14.213,14.541,880467,0
2009-02-25,14.25,14.332,13.95,14.05,785062,0
2009-02-26,14.468,14.468,13.848,13.877,698940,0
2009-02-27,14.031,14.24,13.94,14.013,953811,0
2009-03-02,14.415,14.415,13.813,13.931,1020431,0
2009-03-03,13.985,13.985,13.566,13.712,901658,0
2009-03-04,13.521,14.059,13.521,13.912,967557,0
2009-03-05,13.311,13.53,13.283,13.438,987895,0
2009-03-06,13.155,13.375,12.818,13.183,850295,0
2009-03-09,12.828,12.828,12.518,12.645,655922,0
2009-03-10,12.901,13.412,12.901,13.238,886464,0
2009-03-11,12.863,12.92,12.736,12.8,470097,0
2009-03-12,12.39,12.553,12.089,12.445,1168028,0
2009-03-13,12.636,12.818,12.581,12.765,1035618,0
2009-03-16,12.91,12.992,12.818,12.818,534914,0
2009-03-17,12.718,12.945,12.417,12.928,401578,0
2009-03-18,12.508,12.891,12.334,12.782,758697,0
2009-03-19,13.001,13.183,13.001,13.028,502124,0
2009-03-20,12.838,12.928,12.672,12.692,414533,0
2009-03-23,13.037,13.438,13.037,13.412,885928,0
2009-03-24,13.037,13.047,12.773,12.809,531538,0
2009-03-25,13.1,13.594,13.1,13.438,608401,0
2009-03-26,13.247,13.475,13.247,13.448,517838,0
2009-03-27,13.128,13.128,12.838,12.955,311763,0
2009-03-30,12.846,12.964,12.8,12.92,392312,0
2009-03-31,12.599,12.609,12.445,12.445,856592,0
2009-04-01,13.11,13.566,13.1,13.484,877732,0
2009-04-02,13.037,13.283,13.001,13.001,815652,0
2009-04-03,12.818,12.818,12.528,12.619,619663,0
2009-04-06,11.98,12.309,11.953,12.18,867967,0
2009-04-07,12.417,12.581,12.372,12.49,592306,0
2009-04-08,12.692,12.983,12.692,12.863,400391,0
2009-04-09,13.12,13.12,12.765,12.901,590692,0
2009-04-13,12.48,12.528,12.271,12.382,277558,0
2009-04-14,12.382,12.619,12.382,12.599,736702,0
2009-04-15,12.49,12.718,12.49,12.664,291484,0
2009-04-16,12.619,12.782,12.545,12.672,453500,0
2009-04-17,12.636,12.636,12.5,12.518,277463,0
2009-04-20,12.48,12.48,12.243,12.316,626887,0
2009-04-21,12.253,12.636,12.253,12.619,350770,0
2009-04-22,12.417,12.654,12.372,12.455,527624,0
2009-04-23,12.818,13.073,12.773,13.073,382707,0
2009-04-24,12.92,13.019,12.828,12.92,864774,0
2009-04-27,12.49,12.891,12.49,12.755,654539,0
2009-04-28,12.8,12.974,12.672,12.92,511084,0
2009-04-29,12.92,13.155,12.92,13.11,1211517,0
2009-04-30,12.891,12.945,12.528,12.7,619723,0
2009-05-01,12.599,12.664,12.436,12.573,271533,0
2009-05-04,12.5,12.718,12.49,12.692,976649,0
2009-05-05,12.5,12.765,12.5,12.654,772629,0
2009-05-06,12.654,12.828,12.599,12.782,1013401,0
2009-05-07,12.7,12.709,12.243,12.445,713158,0
2009-05-08,12.445,12.727,12.445,12.718,447689,0
2009-05-11,12.654,12.709,12.581,12.672,389897,0
2009-05-12,12.718,12.937,12.718,12.855,266938,0
2009-05-13,13.22,13.338,13.11,13.32,1328371,0
2009-05-14,13.402,13.539,13.301,13.419,532457,0
2009-05-15,13.448,13.604,13.448,13.566,564273,0
2009-05-18,13.438,13.502,13.293,13.384,722463,0
2009-05-19,13.402,13.62,13.402,13.502,395048,0
2009-05-20,13.502,13.74,13.502,13.649,392137,0
2009-05-21,13.402,13.502,13.356,13.448,281107,0
2009-05-22,13.53,13.611,13.402,13.402,283090,0
2009-05-26,13.338,13.775,13.338,13.74,442702,0
2009-05-27,13.657,13.775,13.419,13.448,187952,0
2009-05-28,13.001,13.33,12.765,13.228,385595,0
2009-05-29,13.693,13.693,13.402,13.62,604777,0
2009-06-01,13.566,13.611,13.338,13.375,487677,0
2009-06-02,13.375,13.457,13.32,13.457,331714,0
2009-06-03,13.228,13.247,13.073,13.165,507128,0
2009-06-04,13.065,13.193,13.056,13.092,338987,0
2009-06-05,12.891,13.037,12.863,13.001,1003897,0
2009-06-08,12.92,12.92,12.718,12.818,338887,0
2009-06-09,12.863,13.065,12.863,13.009,200312,0
2009-06-10,12.974,13.009,12.8,12.882,175060,0
2009-06-11,12.773,12.928,12.773,12.855,207621,0
2009-06-12,12.855,12.983,12.855,12.955,130659,0
2009-06-15,13.001,13.1,12.945,13.037,675545,0
2009-06-16,13.22,13.448,13.165,13.174,379031,0
2009-06-17,13.128,13.265,13.12,13.238,333032,0
2009-06-18,13.419,13.611,13.419,13.584,739299,0
2009-06-19,13.502,13.502,13.356,13.429,282503,0
2009-06-22,13.33,13.33,13.11,13.193,416130,0
2009-06-23,13.33,13.475,13.265,13.466,308550,0
2009-06-24,13.493,13.657,13.402,13.475,267874,0
2009-06-25,13.311,13.457,13.22,13.429,412068,0
2009-06-26,13.393,13.448,13.247,13.393,355818,0
2009-06-29,13.521,13.53,13.32,13.356,388637,0
2009-06-30,13.438,13.438,13.21,13.265,451701,0
2009-07-01,13.228,13.393,13.228,13.301,394270,0
2009-07-02,13.138,13.257,13.028,13.155,613010,0
2009-07-06,13.384,13.493,13.265,13.402,652486,0
2009-07-07,13.575,13.693,13.539,13.62,511286,0
2009-07-08,13.683,13.886,13.639,13.886,903234,0
2009-07-09,13.693,13.858,13.693,13.785,163056,0
2009-07-10,13.693,13.83,13.693,13.795,205083,0
2009-07-13,13.848,13.921,13.766,13.82,482554,0
2009-07-14,13.702,13.748,13.575,13.604,395828,0
2009-07-15,13.521,13.521,13.338,13.375,1070951,0
2009-07-16,13.33,13.94,13.193,13.301,712301,0
2009-07-17,13.356,13.94,13.356,13.438,320396,0
2009-07-20,13.795,13.795,13.419,13.448,598505,0
2009-07-21,13.346,13.412,13.265,13.402,870955,0
2009-07-22,13.412,13.466,13.365,13.419,205286,0
2009-07-23,13.365,13.365,13.147,13.155,959855,0
2009-07-24,13.138,13.247,13.138,13.22,560284,0
2009-07-27,13.21,13.21,13.001,13.1,176444,0
2009-07-28,13.265,13.375,13.22,13.356,614048,0
2009-07-29,13.356,13.356,13.092,13.147,365059,0
2009-07-30,13.22,13.346,12.974,13.11,287619,0
2009-07-31,13.128,13.257,13.065,13.165,279535,0
2009-08-03,13.11,13.11,12.974,13.019,543703,0
2009-08-04,13.082,13.193,13.037,13.11,459915,0
2009-08-05,13.147,13.257,13.1,13.22,275104,0
2009-08-06,13.165,13.265,13.128,13.201,268125,0
2009-08-07,13.265,13.346,13.147,13.165,582970,0
2009-08-10,13.138,13.201,13.073,13.201,374997,0
2009-08-11,13.22,13.274,13.092,13.201,288551,0
2009-08-12,13.293,13.384,13.22,13.311,498842,0
2009-08-13,13.493,13.566,13.448,13.548,214857,0
2009-08-14,13.566,13.566,13.419,13.493,243037,0
2009-08-17,13.375,13.448,13.274,13.429,841124,0
2009-08-18,13.62,13.756,13.566,13.74,1032733,0
2009-08-19,13.604,13.731,13.566,13.657,381977,0
2009-08-20,13.74,13.74,13.584,13.702,330766,0
2009-08-21,13.775,13.785,13.629,13.683,624424,0
2009-08-24,13.539,13.693,13.539,13.649,382867,0
2009-08-25,13.785,13.868,13.702,13.795,228714,0
2009-08-26,13.886,13.958,13.83,13.958,151614,0
2009-08-27,13.931,14.022,13.848,14.004,157369,0
2009-08-28,13.921,13.921,13.766,13.813,316294,0
2009-08-31,13.95,14.04,13.95,14.013,414843,0
2009-09-01,13.95,13.95,13.756,13.82,768375,0
2009-09-02,13.766,13.877,13.766,13.839,584600,0
2009-09-03,14.004,14.094,13.967,14.031,589372,0
2009-09-04,13.967,14.077,13.94,14.059,206559,0
2009-09-08,13.994,14.094,13.931,14.013,198668,0
2009-09-09,14.167,14.376,14.15,14.322,389091,0
2009-09-10,14.77,14.979,14.714,14.97,539336,0
2009-09-11,14.834,14.889,14.752,14.752,270782,0
2009-09-14,14.825,14.979,14.816,14.962,177145,0
2009-09-15,14.787,14.797,14.66,14.752,305114,0
2009-09-16,14.86,14.943,14.752,14.943,530912,0
2009-09-17,14.778,14.816,14.714,14.778,135888,0
2009-09-18,14.923,15.035,14.879,14.916,252240,0
2009-09-21,14.714,14.834,14.651,14.778,60706,0
2009-09-22,14.97,14.997,14.87,14.889,278516,0
2009-09-23,14.952,15.006,14.816,14.816,265440,0
2009-09-24,14.889,14.952,14.651,14.697,214581,0
2009-09-25,14.342,14.497,14.295,14.433,316572,0
2009-09-28,14.342,14.724,14.342,14.596,611708,0
2009-09-29,14.24,14.25,14.031,14.159,404482,0
2009-09-30,14.478,14.532,14.395,14.459,871000,0
2009-10-01,14.561,14.614,14.386,14.488,544370,0
2009-10-02,14.269,14.322,14.059,14.113,524949,0
2009-10-05,14.259,14.578,14.259,14.532,241956,0
2009-10-06,14.596,14.596,14.313,14.395,187739,0
2009-10-07,13.976,14.013,13.921,13.994,430431,0
2009-10-08,13.994,14.067,13.931,14.022,167586,0
2009-10-09,13.94,14.059,13.82,13.886,162565,0
2009-10-12,13.848,13.985,13.848,13.893,212057,0
2009-10-13,13.702,13.702,13.584,13.639,244247,0
2009-10-14,13.82,13.848,13.766,13.813,235706,0
2009-10-15,13.785,13.785,13.511,13.649,274555,0
2009-10-16,13.457,13.457,13.33,13.412,165820,0
2009-10-19,13.438,13.457,13.384,13.412,493221,0
2009-10-20,13.548,13.611,13.448,13.557,711925,0
2009-10-21,13.33,13.448,13.33,13.33,188797,0
2009-10-22,13.365,13.419,13.238,13.393,229218,0
2009-10-23,13.037,13.037,12.818,12.863,431071,0
2009-10-26,13.165,13.174,12.937,12.992,470372,0
2009-10-27,13.047,13.065,12.882,12.955,371941,0
2009-10-28,13.073,13.155,13.028,13.092,1246174,0
2009-10-29,13.257,13.365,13.22,13.311,518162,0
2009-10-30,13.247,13.356,12.964,13.138,516185,0
2009-11-02,13.138,13.247,13.082,13.155,204945,0
2009-11-03,13.092,13.155,13.028,13.128,205102,0
2009-11-04,13.201,13.346,13.128,13.193,135400,0
2009-11-05,13.22,13.247,13.183,13.201,344035,0
2009-11-06,13.009,13.265,12.964,13.092,145603,0
2009-11-09,13.293,13.438,13.274,13.375,255358,0
2009-11-10,13.183,13.365,13.147,13.365,1066836,0
2009-11-11,13.293,13.293,13.183,13.21,306841,0
2009-11-12,13.019,13.056,12.901,12.945,210097,0
2009-11-13,13.065,13.301,13.065,13.247,327626,0
2009-11-16,13.365,13.457,13.22,13.419,375353,0
2009-11-17,13.311,13.384,13.293,13.356,149738,0
2009-11-18,13.557,13.557,13.265,13.301,249797,0
2009-11-19,13.228,13.247,13.155,13.247,524576,0
2009-11-20,13.247,13.311,13.228,13.283,178412,0
2009-11-23,13.412,13.448,13.301,13.365,297940,0
2009-11-24,13.429,13.429,13.257,13.346,346177,0
2009-11-25,13.493,13.639,13.475,13.639,213715,0
2009-11-27,13.575,13.74,13.521,13.649,153186,0
2009-11-30,13.748,13.795,13.683,13.722,307571,0
2009-12-01,13.676,13.83,13.676,13.83,238827,0
2009-12-02,13.868,14.004,13.858,13.94,335254,0
2009-12-03,13.994,14.031,13.785,13.785,337354,0
2009-12-04,13.731,13.813,13.53,13.584,610909,0
2009-12-07,13.457,13.511,13.356,13.412,425716,0
2009-12-08,13.629,13.667,13.548,13.629,419367,0
2009-12-09,13.676,13.676,13.584,13.657,110451,0
2009-12-10,13.584,13.629,13.475,13.539,146790,0
2009-12-11,13.448,13.521,13.338,13.375,148777,0
2009-12-14,13.438,13.438,13.32,13.33,94725,0
2009-12-15,13.257,13.32,13.247,13.257,78516,0
2009-12-16,13.375,13.419,13.33,13.365,77236,0
2009-12-17,13.238,13.265,13.165,13.247,98555,0
2009-12-18,13.238,13.238,13.082,13.12,132087,0
2009-12-21,13.1,13.128,13.028,13.028,136646,0
2009-12-22,13.019,13.037,12.882,12.91,193729,0
2009-12-23,12.937,13.019,12.901,12.955,188977,0
2009-12-24,13.019,13.019,12.901,12.928,107048,0
2009-12-28,13.009,13.065,12.974,13.056,111355,0
2009-12-29,13.056,13.128,12.92,12.92,223595,0
2009-12-30,12.863,12.891,12.791,12.872,236866,0
2009-12-31,12.863,12.872,12.745,12.745,277319,0
2010-01-04,12.92,12.937,12.809,12.891,374510,0
2010-01-05,12.91,13.019,12.901,12.964,385598,0
2010-01-06,13.047,13.174,13.037,13.128,428386,0
2010-01-07,12.964,13.019,12.863,12.964,165023,0
2010-01-08,13.009,13.1,12.974,13.1,99360,0
2010-01-11,13.12,13.21,13.12,13.193,99718,0
2010-01-12,13.155,13.257,13.147,13.257,433233,0
2010-01-13,13.511,13.584,13.493,13.575,348937,0
2010-01-14,13.594,13.766,13.594,13.731,221601,0
2010-01-15,13.868,13.967,13.813,13.958,325813,0
2010-01-19,13.548,13.748,13.548,13.683,641212,0
2010-01-20,13.539,13.604,13.429,13.53,482357,0
2010-01-21,13.649,13.795,13.511,13.639,1004832,0
2010-01-22,13.83,13.921,13.775,13.868,1662626,0
2010-01-25,13.958,14.05,13.886,13.931,366931,0
2010-01-26,13.94,14.086,13.858,13.985,425600,0
2010-01-27,13.994,14.059,13.912,13.967,423220,0
2010-01-28,13.893,13.893,13.693,13.693,583438,0
2010-01-29,13.785,13.785,13.539,13.584,499719,0
2010-02-01,14.031,14.086,13.976,14.059,483001,0
2010-02-02,14.059,14.186,14.04,14.15,362299,0
2010-02-03,14.25,14.278,14.131,14.159,333085,0
2010-02-04,14.24,14.505,14.24,14.497,1478822,0
2010-02-05,14.386,14.386,14.059,14.24,581705,0
2010-02-08,14.361,14.651,14.059,14.059,379031,0
2010-02-09,14.24,14.24,14.004,14.059,567461,0
2010-02-10,14.104,14.113,13.958,14.031,186067,0
2010-02-11,14.067,14.104,13.95,14.05,239605,0
2010-02-12,14.094,14.094,13.985,14.094,662851,0
2010-02-16,14.022,14.131,13.868,14.094,572581,0
2010-02-17,14.131,14.131,14.05,14.077,190860,0
2010-02-18,14.031,14.104,13.976,14.031,380009,0
2010-02-19,13.868,13.893,13.804,13.839,611357,0
2010-02-22,13.976,13.976,13.886,13.958,323703,0
2010-02-23,13.967,14.077,13.967,14.059,644810,0
2010-02-24,14.167,14.24,14.077,14.177,339522,0
2010-02-25,14.15,14.223,14.059,14.223,243027,0
2010-02-26,14.131,14.131,13.868,14.104,193302,0
2010-03-01,14.104,14.205,14.104,14.205,225458,0
2010-03-02,14.351,14.424,14.278,14.303,243508,0
2010-03-03,14.23,14.415,14.196,14.351,240553,0
2010-03-04,14.223,14.223,14.086,14.177,224559,0
2010-03-05,14.104,14.159,14.013,14.022,261253,0
2010-03-08,14.077,14.113,13.976,14.077,182699,0
2010-03-09,14.077,14.131,14.004,14.059,172301,0
2010-03-10,13.95,13.95,13.858,13.893,704504,0
2010-03-11,13.958,14.022,13.893,14.013,179262,0
2010-03-12,14.013,14.059,13.967,14.059,94680,0
2010-03-15,14.131,14.295,14.004,14.123,176390,0
2010-03-16,14.167,14.167,14.04,14.14,151341,0
2010-03-17,14.167,14.167,14.086,14.167,139526,0
2010-03-18,14.23,14.351,14.167,14.351,242023,0
2010-03-19,14.361,14.513,14.24,14.386,564773,0
2010-03-22,14.386,14.415,14.332,14.376,212069,0
2010-03-23,14.303,14.303,14.14,14.295,192099,0
2010-03-24,13.967,14.067,13.912,13.921,300388,0
2010-03-25,13.967,13.994,13.877,13.94,246388,0
2010-03-26,13.731,13.931,13.731,13.903,252991,0
2010-03-29,13.804,13.985,13.804,13.921,516799,0
2010-03-30,13.985,14.04,13.921,13.94,212613,0
2010-03-31,13.931,13.976,13.848,13.858,146921,0
2010-04-01,14.031,14.131,13.985,14.131,217132,0
2010-04-05,14.022,14.022,13.858,13.967,258654,0
2010-04-06,13.958,14.077,13.958,14.067,220363,0
2010-04-07,14.013,14.059,13.958,14.031,213374,0
2010-04-08,14.094,14.342,14.094,14.313,385940,0
2010-04-09,14.488,14.596,14.478,14.596,233049,0
2010-04-12,14.505,14.513,14.449,14.468,324115,0
2010-04-13,14.488,14.488,14.342,14.395,111068,0
2010-04-14,14.367,14.395,14.269,14.395,250473,0
2010-04-15,14.459,14.523,14.405,14.505,245357,0
2010-04-16,14.705,14.834,14.679,14.834,528636,0
2010-04-19,14.778,15.035,14.778,15.035,507376,0
2010-04-20,14.97,14.997,14.825,14.879,357960,0
2010-04-21,14.952,14.952,14.742,14.825,220272,0
2010-04-22,14.816,14.816,14.66,14.778,202486,0
2010-04-23,14.596,14.596,14.395,14.449,291896,0
2010-04-26,14.367,14.596,14.367,14.569,467045,0
2010-04-27,14.523,14.596,14.405,14.415,255063,0
2010-04-28,14.259,14.278,14.094,14.213,221442,0
2010-04-29,14.405,14.405,14.159,14.177,141773,0
2010-04-30,14.259,14.259,14.131,14.14,128209,0
2010-05-03,14.14,14.177,14.094,14.15,166036,0
2010-05-04,14.094,14.094,13.886,13.921,255065,0
2010-05-05,13.848,14.022,13.839,13.967,253458,0
2010-05-06,14.086,14.44,13.804,14.342,505310,0
2010-05-07,14.167,14.186,13.967,14.086,375793,0
2010-05-10,14.351,14.351,13.976,14.013,341921,0
2010-05-11,13.858,13.958,13.756,13.868,270286,0
2010-05-12,13.976,13.976,13.893,13.94,108380,0
2010-05-13,13.813,13.813,13.657,13.731,173166,0
2010-05-14,13.804,13.83,13.676,13.82,436041,0
2010-05-17,13.848,13.921,13.795,13.877,131401,0
2010-05-18,13.858,13.858,13.693,13.722,127227,0
2010-05-19,13.804,13.858,13.74,13.848,204587,0
2010-05-20,13.795,14.04,13.766,13.931,449591,0
2010-05-21,13.813,13.848,13.693,13.839,356027,0
2010-05-24,13.967,14.086,13.958,14.004,300430,0
2010-05-25,13.903,13.94,13.795,13.903,468648,0
2010-05-26,13.83,13.903,13.775,13.804,281313,0
2010-05-27,13.877,13.877,13.766,13.839,224325,0
2010-05-28,13.712,13.766,13.566,13.629,180005,0
2010-06-01,13.604,13.683,13.511,13.511,208314,0
2010-06-02,13.475,13.594,13.475,13.575,219796,0
2010-06-03,13.657,13.657,13.402,13.466,244801,0
2010-06-04,13.32,13.521,13.228,13.384,264426,0
2010-06-07,13.33,13.356,13.21,13.21,152627,0
2010-06-08,13.257,13.393,13.257,13.375,130443,0
2010-06-09,13.356,13.412,13.301,13.311,168180,0
2010-06-10,13.356,13.448,13.346,13.438,164641,0
2010-06-11,13.22,13.346,13.193,13.33,108580,0
2010-06-14,13.402,13.429,13.346,13.393,182900,0
2010-06-15,13.511,13.539,13.457,13.484,231530,0
2010-06-16,13.356,13.466,13.22,13.419,461282,0
2010-06-17,13.53,13.748,13.521,13.712,379944,0
2010-06-18,13.766,13.766,13.657,13.657,171067,0
2010-06-21,13.731,13.839,13.657,13.748,425767,0
2010-06-22,13.748,13.756,13.657,13.667,183526,0
2010-06-23,13.594,13.813,13.594,13.676,255789,0
2010-06-24,13.74,13.795,13.611,13.649,145908,0
2010-06-25,13.74,13.795,13.693,13.748,140614,0
2010-06-28,13.702,13.74,13.629,13.676,83120,0
2010-06-29,13.74,13.868,13.722,13.839,242743,0
2010-06-30,13.903,13.931,13.748,13.748,144987,0
2010-07-01,13.813,13.877,13.766,13.82,219460,0
2010-07-02,14.004,14.031,13.94,13.985,203335,0
2010-07-06,14.433,14.541,14.287,14.44,236969,0
2010-07-07,14.532,14.551,14.478,14.505,176811,0
2010-07-08,14.587,14.587,14.449,14.532,106377,0
2010-07-09,14.532,14.551,14.468,14.551,43611,0
2010-07-12,14.415,14.415,14.313,14.332,91290,0
2010-07-13,14.478,14.513,14.433,14.497,89142,0
2010-07-14,14.561,14.561,14.424,14.513,132649,0
2010-07-15,14.287,14.332,14.205,14.287,128446,0
2010-07-16,14.213,14.269,14.123,14.15,134442,0
2010-07-19,14.15,14.177,14.104,14.167,69775,0
2010-07-20,14.086,14.23,14.086,14.196,183700,0
2010-07-21,14.159,14.23,14.113,14.167,76341,0
2010-07-22,14.24,14.497,14.24,14.342,576818,0
2010-07-23,14.278,14.342,14.23,14.295,733366,0
2010-07-26,14.295,14.415,14.269,14.415,215217,0
2010-07-27,14.342,14.376,14.259,14.259,237109,0
2010-07-28,14.376,14.468,14.351,14.415,143352,0
2010-07-29,14.541,14.642,14.497,14.541,578240,0
2010-07-30,14.468,14.561,14.449,14.505,109172,0
2010-08-02,14.523,14.587,14.488,14.578,165670,0
2010-08-03,14.523,14.624,14.523,14.614,97003,0
2010-08-04,14.624,14.624,14.505,14.513,187054,0
2010-08-05,14.569,14.651,14.513,14.634,314990,0
2010-08-06,14.933,15.088,14.933,15.035,326374,0
2010-08-09,15.088,15.088,14.979,15.015,67023,0
2010-08-10,15.061,15.189,14.97,15.153,150188,0
2010-08-11,15.116,15.189,14.97,15.015,210506,0
2010-08-12,14.889,14.907,14.742,14.797,173017,0
2010-08-13,14.834,14.85,14.761,14.787,97442,0
2010-08-16,15.035,15.206,15.035,15.206,155386,0
2010-08-17,15.372,15.463,15.326,15.352,275684,0
2010-08-18,15.407,15.407,15.271,15.308,182582,0
2010-08-19,15.326,15.344,15.153,15.308,213556,0
2010-08-20,15.143,15.143,15.006,15.061,124253,0
2010-08-23,15.18,15.206,15.088,15.088,131952,0
2010-08-24,15.216,15.308,15.18,15.244,243676,0
2010-08-25,15.18,15.244,15.124,15.216,152197,0
2010-08-26,15.161,15.279,15.153,15.226,205356,0
2010-08-27,15.445,15.563,15.399,15.49,226359,0
2010-08-30,15.563,15.627,15.536,15.59,122025,0
2010-08-31,15.399,15.463,15.289,15.381,118365,0
2010-09-01,15.407,15.518,15.381,15.453,160107,0
2010-09-02,15.445,15.499,15.381,15.499,123583,0
2010-09-03,15.48,15.48,15.362,15.417,120296,0
2010-09-07,15.627,15.71,15.617,15.653,89150,0
2010-09-08,15.735,15.773,15.71,15.744,74837,0
2010-09-09,15.791,15.791,15.645,15.662,92943,0
2010-09-10,15.59,15.744,15.572,15.735,44511,0
2010-09-13,15.744,15.873,15.744,15.846,51378,0
2010-09-14,15.782,15.972,15.782,15.927,95727,0
2010-09-15,15.791,15.909,15.726,15.864,128017,0
2010-09-16,15.7,15.735,15.645,15.7,80261,0
2010-09-17,15.69,15.836,15.617,15.653,55520,0
2010-09-20,15.653,15.817,15.653,15.782,109823,0
2010-09-21,15.608,15.773,15.608,15.681,165463,0
2010-09-22,15.599,15.662,15.554,15.617,153926,0
2010-09-23,15.59,15.645,15.554,15.599,105640,0
2010-09-24,15.627,15.791,15.617,15.653,79611,0
2010-09-27,15.662,15.71,15.526,15.563,233985,0
2010-09-28,15.445,15.518,15.372,15.463,159773,0
2010-09-29,15.508,15.508,15.417,15.417,116175,0
2010-09-30,15.308,15.326,15.189,15.244,74842,0
2010-10-01,15.326,15.372,15.271,15.372,78445,0
2010-10-04,15.088,15.098,14.962,15.07,280654,0
2010-10-05,15.544,15.71,15.544,15.681,291419,0
2010-10-06,15.536,15.572,15.48,15.508,203713,0
2010-10-07,15.508,15.608,15.425,15.536,142488,0
2010-10-08,15.399,15.435,15.299,15.334,108413,0
2010-10-11,15.407,15.407,15.326,15.334,31484,0
2010-10-12,15.124,15.262,15.088,15.216,169642,0
2010-10-13,15.061,15.116,15.025,15.035,576553,0
2010-10-14,15.124,15.206,15.098,15.18,128643,0
2010-10-15,15.18,15.206,15.143,15.197,110624,0
2010-10-18,15.216,15.308,15.216,15.308,243240,0
2010-10-19,15.108,15.189,15.043,15.116,132250,0
2010-10-20,15.143,15.235,15.088,15.216,112699,0
2010-10-21,15.161,15.206,15.052,15.143,124832,0
2010-10-22,15.116,15.197,15.108,15.189,157008,0
2010-10-25,15.279,15.279,15.153,15.153,125688,0
2010-10-26,15.061,15.134,15.025,15.035,131057,0
2010-10-27,15.052,15.052,14.962,15.006,141054,0
2010-10-28,15.088,15.471,15.088,15.417,258804,0
2010-10-29,15.39,15.407,15.316,15.399,163319,0
2010-11-01,15.399,15.471,15.362,15.39,242545,0
2010-11-02,15.235,15.39,15.235,15.344,153324,0
2010-11-03,15.189,15.308,15.189,15.244,315840,0
2010-11-04,15.226,15.253,15.18,15.216,181186,0
2010-11-05,15.171,15.171,15.015,15.079,80735,0
2010-11-08,15.206,15.279,15.189,15.206,203910,0
2010-11-09,15.563,15.572,15.289,15.299,197896,0
2010-11-10,15.499,15.544,15.372,15.463,118349,0
2010-11-11,15.279,15.279,15.197,15.226,96105,0
2010-11-12,15.235,15.271,15.143,15.197,59701,0
2010-11-15,15.061,15.061,14.97,14.97,97680,0
2010-11-16,14.907,14.907,14.714,14.806,157241,0
2010-11-17,14.87,14.907,14.806,14.825,189961,0
2010-11-18,15.061,15.079,14.979,14.997,211695,0
2010-11-19,15.025,15.098,14.988,15.043,223040,0
2010-11-22,14.952,15.035,14.879,14.979,180128,0
2010-11-23,15.015,15.015,14.842,14.907,316562,0
2010-11-24,14.997,14.997,14.898,14.962,153400,0
2010-11-26,14.761,14.797,14.697,14.697,85797,0
2010-11-29,14.77,14.825,14.669,14.778,240301,0
2010-11-30,14.742,14.86,14.714,14.825,174167,0
2010-12-01,14.816,14.879,14.787,14.806,243090,0
2010-12-02,14.816,14.943,14.778,14.916,85836,0
2010-12-03,14.962,15.006,14.916,14.997,86550,0
2010-12-06,14.988,15.043,14.943,15.043,66396,0
2010-12-07,15.006,15.025,14.85,14.86,235530,0
2010-12-08,14.916,15.015,14.85,14.916,101078,0
2010-12-09,15.143,15.143,14.997,15.061,191129,0
2010-12-10,15.052,15.061,14.97,15.025,70505,0
2010-12-13,15.143,15.244,15.108,15.216,143260,0
2010-12-14,15.271,15.352,15.171,15.316,268455,0
2010-12-15,15.108,15.189,15.043,15.088,96886,0
2010-12-16,15.197,15.334,15.161,15.316,201363,0
2010-12-17,15.316,15.362,15.253,15.344,221486,0
2010-12-20,15.435,15.508,15.435,15.508,195703,0
2010-12-21,15.662,15.672,15.599,15.653,198559,0
2010-12-22,15.681,15.773,15.662,15.7,127221,0
2010-12-23,15.735,15.791,15.681,15.773,132293,0
2010-12-27,15.846,15.873,15.8,15.836,92456,0
2010-12-28,15.873,15.873,15.763,15.808,141536,0
2010-12-29,15.855,15.9,15.808,15.881,97792,0
2010-12-30,15.89,15.89,15.726,15.782,109303,0
2010-12-31,15.791,15.919,15.791,15.881,71219,0
2011-01-03,15.864,16.02,15.864,16,198595,0
2011-01-04,15.953,15.953,15.864,15.919,181649,0
2011-01-05,15.672,15.754,15.599,15.71,220386,0
2011-01-06,15.754,15.763,15.617,15.672,107213,0
2011-01-07,15.636,15.653,15.563,15.599,115366,0
2011-01-10,15.608,15.627,15.526,15.59,165554,0
2011-01-11,15.773,15.773,15.645,15.71,415527,0
2011-01-12,15.773,15.827,15.69,15.791,172789,0
2011-01-13,15.855,16.045,15.855,15.953,240179,0
2011-01-14,16.055,16.237,16.055,16.2,219864,0
2011-01-18,16.301,16.365,16.137,16.156,311955,0
2011-01-19,16.33,16.365,16.265,16.32,170299,0
2011-01-20,16.237,16.256,16.156,16.237,201322,0
2011-01-21,16.174,16.21,16.064,16.118,185444,0
2011-01-24,16.219,16.374,16.183,16.374,92320,0
2011-01-25,16.383,16.466,16.337,16.437,136921,0
2011-01-26,16.437,16.437,16.32,16.355,157891,0
2011-01-27,16.437,16.437,16.247,16.283,371432,0
2011-01-28,16.273,16.292,16.118,16.156,273680,0
2011-01-31,16.337,16.42,16.247,16.365,179856,0
2011-02-01,16.383,16.502,16.346,16.456,330978,0
2011-02-02,16.538,16.583,16.484,16.538,95831,0
2011-02-03,16.593,16.693,16.52,16.647,121020,0
2011-02-04,16.574,16.593,16.456,16.574,114046,0
2011-02-07,16.566,16.63,16.547,16.583,70677,0
2011-02-08,16.72,16.858,16.72,16.757,124864,0
2011-02-09,16.803,16.912,16.793,16.848,159989,0
2011-02-10,16.776,16.793,16.566,16.602,126600,0
2011-02-11,16.557,16.639,16.52,16.566,93386,0
2011-02-14,16.557,16.657,16.557,16.611,142702,0
2011-02-15,16.72,16.839,16.72,16.803,92571,0
2011-02-16,16.811,16.866,16.766,16.776,102121,0
2011-02-18,17.35,17.35,17.231,17.259,107598,0
2011-02-22,17.186,17.231,17.094,17.122,108836,0
2011-02-23,17.14,17.14,17.049,17.094,105247,0
2011-02-24,17.076,17.194,17.057,17.14,73292,0
2011-02-25,17.158,17.186,17.085,17.113,106821,0
2011-02-28,17.186,17.204,17.094,17.122,107832,0
2011-03-01,17.422,17.533,17.304,17.377,166748,0
2011-03-02,17.359,17.377,17.231,17.231,256387,0
2011-03-03,17.186,17.295,17.131,17.186,415900,0
2011-03-04,17.214,17.259,17.14,17.259,197047,0
2011-03-07,17.377,17.377,17.158,17.186,186378,0
2011-03-08,17.012,17.122,16.939,17.057,168840,0
2011-03-09,17.286,17.368,17.241,17.359,129581,0
2011-03-10,16.967,17.021,16.903,16.931,152088,0
2011-03-11,16.82,16.82,16.493,16.674,234797,0
2011-03-14,15.953,16.292,15.827,16.109,586147,0
2011-03-15,14.642,15.782,14.587,15.645,1155244,0
2011-03-16,16.639,16.703,16.174,16.402,753583,0
2011-03-17,16.374,16.437,16.128,16.31,447496,0
2011-03-18,16.256,16.33,16.137,16.256,206538,0
2011-03-21,16.466,16.647,16.41,16.639,400350,0
2011-03-22,16.693,16.72,16.538,16.63,222484,0
2011-03-23,16.684,16.776,16.602,16.73,142052,0
2011-03-24,16.547,16.703,16.502,16.639,171964,0
2011-03-25,16.72,16.83,16.703,16.811,213718,0
2011-03-28,16.63,16.63,16.393,16.437,248828,0
2011-03-29,16.547,16.547,16.41,16.475,242283,0
2011-03-30,16.466,16.547,16.437,16.52,189875,0
2011-03-31,16.118,16.301,16.028,16.036,308657,0
2011-04-01,16.036,16.073,15.89,16,290462,0
2011-04-04,16.055,16.109,16.01,16.064,155105,0
2011-04-05,15.773,15.836,15.653,15.726,216014,0
2011-04-06,15.754,15.773,15.636,15.735,428507,0
2011-04-07,15.937,15.992,15.754,15.89,191697,0
2011-04-08,16.083,16.083,15.992,16,164204,0
2011-04-11,16.2,16.301,16.183,16.247,200804,0
2011-04-12,16.228,16.337,16.2,16.273,188980,0
2011-04-13,16.337,16.402,16.273,16.301,174399,0
2011-04-14,16.237,16.265,16.183,16.237,607810,0
2011-04-15,16.283,16.502,16.256,16.402,506951,0
2011-04-18,16.365,16.437,16.183,16.301,240952,0
2011-04-19,16.31,16.31,16.228,16.273,101677,0
2011-04-20,16.402,16.42,16.337,16.393,95897,0
2011-04-21,16.456,16.484,16.283,16.365,182836,0
2011-04-25,16.101,16.156,15.992,16.055,244220,0
2011-04-26,16.265,16.265,16.146,16.2,181392,0
2011-04-27,16.219,16.228,16.101,16.219,270140,0
2011-04-28,16.32,16.866,16.301,16.848,460332,0
2011-04-29,16.766,16.894,16.757,16.876,240902,0
2011-05-02,16.711,16.83,16.711,16.757,161253,0
2011-05-03,16.711,16.967,16.711,16.858,288476,0
2011-05-04,16.839,16.876,16.72,16.757,102678,0
2011-05-05,16.785,16.785,16.602,16.684,250335,0
2011-05-06,16.931,16.939,16.611,16.657,329045,0
2011-05-09,16.848,16.977,16.848,16.967,137275,0
2011-05-10,16.866,16.921,16.83,16.839,193429,0
2011-05-11,16.674,16.711,16.502,16.547,169809,0
2011-05-12,16.647,16.74,16.611,16.693,135113,0
2011-05-13,16.72,16.757,16.538,16.547,144882,0
2011-05-16,16.566,16.593,16.456,16.52,120025,0
2011-05-17,16.456,16.456,16.346,16.41,137519,0
2011-05-18,16.493,16.493,16.355,16.437,136310,0
2011-05-19,16.346,16.484,16.32,16.456,146461,0
2011-05-20,16.355,16.402,16.265,16.32,146775,0
2011-05-23,16.247,16.33,16.237,16.292,126015,0
2011-05-24,16.383,16.484,16.237,16.402,327556,0
2011-05-25,16.42,16.484,16.365,16.42,224889,0
2011-05-26,16.475,16.63,16.475,16.602,121944,0
2011-05-27,16.557,16.647,16.538,16.63,76017,0
2011-05-31,16.985,17.012,16.858,16.967,234061,0
2011-06-01,16.884,16.931,16.73,16.776,244530,0
2011-06-02,16.82,16.876,16.74,16.803,117609,0
2011-06-03,16.63,16.703,16.62,16.639,68685,0
2011-06-06,16.657,16.657,16.529,16.547,204172,0
2011-06-07,16.639,16.639,16.547,16.557,74286,0
2011-06-08,16.693,16.757,16.639,16.674,163711,0
2011-06-09,16.639,16.72,16.593,16.639,97287,0
2011-06-10,16.674,16.793,16.583,16.583,216757,0
2011-06-13,16.538,16.557,16.484,16.529,92713,0
2011-06-14,16.611,16.611,16.466,16.502,127797,0
2011-06-15,16.265,16.265,16.101,16.146,163936,0
2011-06-16,16.083,16.128,15.927,16.073,166099,0
2011-06-17,16.118,16.183,16.109,16.128,53724,0
2011-06-20,16.045,16.092,15.982,16.073,131339,0
2011-06-21,16.21,16.265,16.174,16.247,107436,0
2011-06-22,16.256,16.301,16.174,16.191,78058,0
2011-06-23,16,16.109,15.953,16.109,127029,0
2011-06-24,16.055,16.073,15.937,15.953,106552,0
2011-06-27,15.817,15.855,15.735,15.817,216661,0
2011-06-28,15.909,15.947,15.846,15.909,103590,0
2011-06-29,16.137,16.228,16.137,16.191,131667,0
2011-06-30,16.2,16.41,16.2,16.33,225780,0
2011-07-01,16.292,16.32,16.146,16.247,197084,0
2011-07-05,16.174,16.174,16.083,16.092,192917,0
2011-07-06,16.045,16.128,16,16.02,217828,0
2011-07-07,16.101,16.165,16.064,16.118,151771,0
2011-07-08,16.2,16.228,16.092,16.219,199055,0
2011-07-11,16.165,16.174,16.092,16.118,233742,0
2011-07-12,16.337,16.475,16.337,16.374,279641,0
2011-07-13,16.63,16.711,16.547,16.63,156319,0
2011-07-14,16.647,16.703,16.502,16.538,137258,0
2011-07-15,16.602,16.611,16.529,16.557,68678,0
2011-07-18,16.502,16.502,16.393,16.402,129496,0
2011-07-19,16.72,16.776,16.693,16.73,132565,0
2011-07-20,16.82,16.884,16.757,16.83,77779,0
2011-07-21,16.866,16.977,16.839,16.957,132215,0
2011-07-22,16.839,16.921,16.803,16.866,116385,0
2011-07-25,16.785,16.866,16.74,16.793,335854,0
2011-07-26,16.876,16.967,16.848,16.876,94285,0
2011-07-27,16.803,16.848,16.703,16.711,123884,0
2011-07-28,16.703,16.803,16.684,16.703,66391,0
2011-07-29,16.583,17.021,16.502,16.903,152812,0
2011-08-01,17.012,17.076,16.858,16.921,241582,0
2011-08-02,16.884,17.04,16.811,16.83,120225,0
2011-08-03,16.866,16.912,16.747,16.884,173899,0
2011-08-04,16.301,16.393,16.083,16.118,282307,0
2011-08-05,16.247,16.402,16.045,16.301,363585,0
2011-08-08,16.118,16.265,15.636,15.645,398153,0
2011-08-09,16.174,16.428,15.846,16.273,546876,0
2011-08-10,16.365,16.42,16.2,16.265,628088,0
2011-08-11,16.557,16.757,16.475,16.73,684115,0
2011-08-12,16.912,16.967,16.803,16.921,323800,0
2011-08-15,16.793,16.876,16.72,16.848,184370,0
2011-08-16,16.785,16.921,16.703,16.884,157117,0
2011-08-17,16.912,17.003,16.811,16.876,213013,0
2011-08-18,16.674,16.785,16.574,16.747,287173,0
2011-08-19,16.803,17.003,16.684,16.711,295625,0
2011-08-22,16.884,17.003,16.711,16.757,715828,0
2011-08-23,16.63,16.82,16.593,16.811,222860,0
2011-08-24,16.684,16.793,16.574,16.647,243781,0
2011-08-25,16.42,16.437,16.064,16.137,233627,0
2011-08-26,16.055,16.283,16,16.2,136629,0
2011-08-29,16.247,16.265,16.137,16.21,268513,0
2011-08-30,16.183,16.273,16.118,16.228,161807,0
2011-08-31,16.566,16.693,16.52,16.657,243503,0
2011-09-01,16.703,16.711,16.466,16.538,326924,0
2011-09-02,16.574,16.647,16.51,16.62,278222,0
2011-09-06,16.292,16.393,16.21,16.273,417830,0
2011-09-07,16.547,16.63,16.466,16.63,313782,0
2011-09-08,16.674,16.793,16.674,16.693,204300,0
2011-09-09,16.657,16.757,16.63,16.693,312976,0
2011-09-12,16.884,17.049,16.866,17.04,395994,0
2011-09-13,17.021,17.04,16.876,16.977,194660,0
2011-09-14,17.122,17.221,16.939,17.03,1024461,0
2011-09-15,17.395,17.505,17.259,17.459,435988,0
2011-09-16,17.422,17.422,17.259,17.368,256848,0
2011-09-19,17.221,17.304,17.113,17.286,191048,0
2011-09-20,17.422,17.65,17.413,17.486,201414,0
2011-09-21,17.824,17.824,17.524,17.541,275440,0
2011-09-22,17.167,17.313,16.977,17.249,720426,0
2011-09-23,17.103,17.368,17.03,17.295,1167922,0
2011-09-26,17.304,17.35,17.14,17.241,1252860,0
2011-09-27,17.021,17.094,16.703,16.811,426448,0
2011-09-28,16.839,16.848,16.602,16.611,243300,0
2011-09-29,16.785,16.884,16.72,16.884,302193,0
2011-09-30,16.74,16.858,16.639,16.647,328994,0
2011-10-03,17.131,17.368,17.012,17.204,537876,0
2011-10-04,16.903,16.948,16.711,16.912,490043,0
2011-10-05,16.83,16.931,16.766,16.912,316780,0
2011-10-06,17.049,17.094,16.884,17.085,262644,0
2011-10-07,16.948,16.977,16.574,16.647,371070,0
2011-10-10,16.839,16.967,16.82,16.957,209192,0
2011-10-11,16.912,17.021,16.83,17.003,189238,0
2011-10-12,17.067,17.214,17.021,17.03,276608,0
2011-10-13,16.811,16.83,16.666,16.785,314679,0
2011-10-14,16.684,16.747,16.51,16.574,393361,0
2011-10-17,16.538,16.803,16.428,16.785,328556,0
2011-10-18,16.393,16.447,16.21,16.374,323693,0
2011-10-19,16.374,16.42,16.273,16.355,445197,0
2011-10-20,16.33,16.41,16.247,16.33,362654,0
2011-10-21,16.493,16.502,16.365,16.475,207224,0
2011-10-24,16.402,16.502,16.374,16.447,236963,0
2011-10-25,16.365,16.456,16.273,16.32,199992,0
2011-10-26,16.393,16.428,16.21,16.32,177488,0
2011-10-27,16.52,16.703,16.493,16.639,242992,0
2011-10-28,16.639,16.83,16.639,16.811,219991,0
2011-10-31,16.31,16.41,16.21,16.219,334618,0
2011-11-01,16.137,16.21,16.045,16.146,302059,0
2011-11-02,16.237,16.402,16.045,16.083,217520,0
2011-11-03,16.247,16.346,16.092,16.156,98611,0
2011-11-04,16.165,16.2,16.045,16.109,172497,0
2011-11-07,16.256,16.383,16.228,16.355,146699,0
2011-11-08,16.32,16.346,16.174,16.283,127782,0
2011-11-09,16.2,16.31,16.118,16.191,230465,0
2011-11-10,16.219,16.292,16.083,16.283,257248,0
2011-11-11,16.456,16.684,16.41,16.566,591713,0
2011-11-14,16.475,16.475,16.292,16.31,134115,0
2011-11-15,16.137,16.228,16.092,16.183,182442,0
2011-11-16,16.33,16.428,16.256,16.32,146621,0
2011-11-17,16.265,16.265,16.045,16.128,111481,0
2011-11-18,16.183,16.256,16.137,16.2,208657,0
2011-11-21,16.064,16.183,16.045,16.064,206837,0
2011-11-22,16.156,16.174,16.064,16.064,237784,0
2011-11-23,15.992,16.045,15.791,15.846,282091,0
2011-11-25,15.791,15.8,15.617,15.636,200400,0
2011-11-28,15.9,15.919,15.827,15.89,456197,0
2011-11-29,15.864,15.881,15.791,15.817,122564,0
2011-11-30,16.109,16.273,16.045,16.191,360637,0
2011-12-01,16.219,16.31,16.055,16.228,342796,0
2011-12-02,16.393,16.447,16.283,16.301,127729,0
2011-12-05,16.447,16.447,16.33,16.393,96349,0
2011-12-06,16.402,16.41,16.31,16.383,120019,0
2011-12-07,16.402,16.41,16.283,16.374,127806,0
2011-12-08,16.32,16.365,16.156,16.165,122000,0
2011-12-09,16.191,16.31,16.118,16.31,95956,0
2011-12-12,15.972,16,15.881,15.947,194180,0
2011-12-13,16.183,16.292,16.083,16.118,341562,0
2011-12-14,15.963,16.036,15.9,15.927,242061,0
2011-12-15,16.01,16.092,15.992,15.992,79976,0
2011-12-16,15.982,16,15.909,15.937,296049,0
2011-12-19,16.02,16.073,15.808,15.808,315078,0
2011-12-20,16.2,16.2,16.118,16.128,275324,0
2011-12-21,16.21,16.21,16.083,16.118,308416,0
2011-12-22,16.165,16.247,16.092,16.237,246444,0
2011-12-23,16.283,16.283,16.165,16.2,392500,0
2011-12-27,16.174,16.31,16.156,16.292,136213,0
2011-12-28,16.374,16.428,16.247,16.283,148866,0
2011-12-29,16.346,16.493,16.346,16.466,217653,0
2011-12-30,16.617,16.785,16.617,16.729,202249,0
2012-01-03,16.948,17.167,16.931,16.985,276699,0
2012-01-04,17.03,17.094,16.977,17.021,173305,0
2012-01-05,16.884,16.912,16.82,16.894,210937,0
2012-01-06,16.894,16.994,16.848,16.876,110357,0
2012-01-09,16.866,17.03,16.866,16.903,254946,0
2012-01-10,17.049,17.158,17.03,17.122,232154,0
2012-01-11,16.903,17.012,16.82,16.876,232263,0
2012-01-12,16.72,16.757,16.639,16.647,200852,0
2012-01-13,16.73,16.73,16.62,16.647,181802,0
2012-01-17,16.456,16.475,16.365,16.393,208160,0
2012-01-18,16.273,16.32,16.219,16.292,321172,0
2012-01-19,16.228,16.228,16.137,16.183,258301,0
2012-01-20,16.21,16.247,16.191,16.219,206730,0
2012-01-23,16.383,16.437,16.374,16.383,132941,0
2012-01-24,16.31,16.393,16.265,16.31,182577,0
2012-01-25,16.355,16.437,16.256,16.41,327666,0
2012-01-26,16.593,16.63,16.502,16.593,254817,0
2012-01-27,16.557,16.948,16.393,16.693,1252875,0
2012-01-30,16.365,16.493,16.33,16.393,418692,0
2012-01-31,16.272,16.292,16.106,16.208,848243,0
2012-02-01,16.292,16.355,16.237,16.247,331696,0
2012-02-02,16.402,16.402,16.33,16.355,188538,0
2012-02-03,16.402,16.402,16.283,16.33,222580,0
2012-02-06,16.2,16.33,16.191,16.32,239527,0
2012-02-07,16.32,16.456,16.301,16.393,341120,0
2012-02-08,16.273,16.32,16.219,16.265,284527,0
2012-02-09,16.191,16.191,16.045,16.045,184768,0
2012-02-10,16,16,15.953,15.972,119029,0
2012-02-13,16.073,16.092,15.992,16.028,233089,0
2012-02-14,16.064,16.064,15.864,15.919,307072,0
2012-02-15,15.972,15.982,15.9,15.919,164404,0
2012-02-16,15.881,15.963,15.864,15.909,305771,0
2012-02-17,15.909,15.909,15.791,15.8,366208,0
2012-02-21,15.782,15.8,15.71,15.773,242279,0
2012-02-22,15.89,15.982,15.881,15.909,358937,0
2012-02-23,15.808,15.881,15.735,15.846,161173,0
2012-02-24,15.662,15.672,15.526,15.526,278946,0
2012-02-27,15.59,15.636,15.526,15.59,231270,0
2012-02-28,15.672,15.735,15.653,15.7,214422,0
2012-02-29,15.836,15.836,15.572,15.581,216920,0
2012-03-01,15.645,15.782,15.645,15.773,228429,0
2012-03-02,15.627,15.645,15.563,15.599,185849,0
2012-03-05,15.881,15.89,15.773,15.8,269311,0
2012-03-06,15.836,15.909,15.763,15.864,608473,0
2012-03-07,15.827,15.864,15.8,15.827,329243,0
2012-03-08,15.773,15.827,15.71,15.763,298170,0
2012-03-09,15.744,15.773,15.581,15.653,423941,0
2012-03-12,15.726,15.726,15.627,15.636,782539,0
2012-03-13,15.617,15.672,15.572,15.653,1921107,0
2012-03-14,15.471,15.526,15.372,15.417,408500,0
2012-03-15,15.48,15.48,15.381,15.445,137466,0
2012-03-16,15.445,15.49,15.381,15.399,382371,0
2012-03-19,15.435,15.463,15.39,15.399,169724,0
2012-03-20,15.372,15.407,15.299,15.407,288023,0
2012-03-21,15.334,15.407,15.299,15.372,398401,0
2012-03-22,15.399,15.499,15.399,15.471,373662,0
2012-03-23,15.608,15.608,15.526,15.563,276320,0
2012-03-26,15.617,15.71,15.463,15.508,313086,0
2012-03-27,15.372,15.372,15.244,15.262,188140,0
2012-03-28,15.153,15.18,15.098,15.134,228913,0
2012-03-29,15.143,15.171,15.098,15.153,364593,0
2012-03-30,15.268,15.297,15.185,15.194,260661,0
2012-04-02,15.143,15.216,15.108,15.189,389589,0
2012-04-03,15.116,15.161,14.962,15.035,399364,0
2012-04-04,15.108,15.124,15.015,15.043,194644,0
2012-04-05,15.079,15.079,14.952,14.979,115006,0
2012-04-09,15.124,15.226,15.124,15.124,192046,0
2012-04-10,15.143,15.18,15.098,15.143,494431,0
2012-04-11,15.244,15.289,15.216,15.271,316335,0
2012-04-12,15.235,15.299,15.216,15.262,150861,0
2012-04-13,15.253,15.279,15.161,15.226,185309,0
2012-04-16,15.326,15.407,15.316,15.362,136828,0
2012-04-17,15.563,15.581,15.381,15.381,270460,0
2012-04-18,15.289,15.316,15.244,15.299,152636,0
2012-04-19,15.299,15.326,15.189,15.226,151360,0
2012-04-20,15.253,15.326,15.253,15.326,93093,0
2012-04-23,15.308,15.316,15.226,15.289,172650,0
2012-04-24,15.344,15.372,15.299,15.326,191369,0
2012-04-25,15.344,15.344,15.18,15.262,238918,0
2012-04-26,15.471,15.572,15.407,15.526,227139,0
2012-04-27,15.508,15.608,15.499,15.599,500510,0
2012-04-30,15.518,15.636,15.518,15.608,150874,0
2012-05-01,15.463,15.463,15.381,15.399,214738,0
2012-05-02,15.216,15.226,15.143,15.18,289797,0
2012-05-03,15.143,15.197,15.079,15.134,258427,0
2012-05-04,15.189,15.189,15.061,15.116,185925,0
2012-05-07,15.262,15.316,15.235,15.271,277119,0
2012-05-08,15.098,15.161,14.979,15.052,977905,0
2012-05-09,15.098,15.098,14.952,14.988,652569,0
2012-05-10,14.933,14.933,14.834,14.842,171436,0
2012-05-11,14.834,14.889,14.787,14.842,264442,0
2012-05-14,14.752,14.787,14.669,14.742,265113,0
2012-05-15,14.923,14.923,14.778,14.816,125964,0
2012-05-16,14.642,14.705,14.614,14.66,99226,0
2012-05-17,14.541,14.66,14.523,14.624,230239,0
2012-05-18,14.697,14.797,14.596,14.66,374385,0
2012-05-21,14.614,14.66,14.561,14.587,199550,0
2012-05-22,14.541,14.561,14.424,14.449,251744,0
2012-05-23,14.569,14.605,14.505,14.578,135811,0
2012-05-24,14.505,14.532,14.405,14.478,71377,0
2012-05-25,14.478,14.505,14.386,14.433,107199,0
2012-05-29,14.322,14.361,14.259,14.361,164873,0
2012-05-30,14.313,14.386,14.259,14.322,310546,0
2012-05-31,14.488,14.596,14.459,14.569,294185,0
2012-06-01,14.898,14.962,14.825,14.85,413174,0
2012-06-04,14.679,14.77,14.634,14.687,192065,0
2012-06-05,14.596,14.642,14.532,14.614,301324,0
2012-06-06,14.505,14.505,14.405,14.497,597001,0
2012-06-07,14.569,14.578,14.497,14.513,298744,0
2012-06-08,14.405,14.433,14.342,14.424,363260,0
2012-06-11,14.497,14.497,14.25,14.278,674526,0
2012-06-12,14.367,14.367,14.24,14.367,421976,0
2012-06-13,14.322,14.367,14.25,14.269,204607,0
2012-06-14,14.332,14.405,14.322,14.367,150125,0
2012-06-15,14.532,14.551,14.459,14.478,264929,0
2012-06-18,14.269,14.313,14.123,14.167,1081373,0
2012-06-19,14.44,14.541,14.424,14.532,462921,0
2012-06-20,14.742,14.742,14.569,14.605,745639,0
2012-06-21,14.614,14.669,14.405,14.424,531117,0
2012-06-22,14.415,14.424,14.361,14.386,198320,0
2012-06-25,14.505,14.634,14.488,14.596,218760,0
2012-06-26,14.634,14.714,14.605,14.705,242898,0
2012-06-27,14.77,14.825,14.742,14.77,166804,0
2012-06-28,15.043,15.116,15.035,15.108,213178,0
2012-06-29,15.232,15.241,15.147,15.176,208621,0
2012-07-02,15.216,15.253,15.143,15.226,72272,0
2012-07-03,15.271,15.362,15.262,15.352,158017,0
2012-07-05,15.316,15.352,15.244,15.316,183664,0
2012-07-06,15.153,15.189,15.098,15.171,287830,0
2012-07-09,15.235,15.253,15.161,15.253,433263,0
2012-07-10,15.334,15.352,15.253,15.299,128820,0
2012-07-11,15.399,15.425,15.334,15.381,204804,0
2012-07-12,15.308,15.39,15.299,15.372,192190,0
2012-07-13,15.279,15.334,15.253,15.308,180924,0
2012-07-16,15.308,15.39,15.299,15.381,119998,0
2012-07-17,15.372,15.372,15.279,15.344,72123,0
2012-07-18,15.362,15.499,15.362,15.499,120677,0
2012-07-19,15.499,15.499,15.381,15.407,175678,0
2012-07-20,15.344,15.39,15.271,15.289,216911,0
2012-07-23,15.216,15.253,15.153,15.253,160636,0
2012-07-24,15.134,15.143,14.988,15.07,327083,0
2012-07-25,15.025,15.025,14.923,14.979,395021,0
2012-07-26,14.879,14.943,14.842,14.85,502241,0
2012-07-27,15.015,15.197,14.923,15.108,275772,0
2012-07-30,15.18,15.197,15.116,15.171,189679,0
2012-07-31,15.297,15.333,15.222,15.222,250997,0
2012-08-01,15.271,15.289,15.197,15.216,110043,0
2012-08-02,15.189,15.235,15.124,15.18,119437,0
2012-08-03,15.226,15.289,15.197,15.216,259428,0
2012-08-06,15.381,15.471,15.352,15.39,129177,0
2012-08-07,15.536,15.581,15.499,15.526,192849,0
2012-08-08,15.362,15.407,15.334,15.381,240104,0
2012-08-09,15.425,15.463,15.407,15.453,138840,0
2012-08-10,15.417,15.48,15.407,15.48,90048,0
2012-08-13,15.417,15.425,15.316,15.334,156989,0
2012-08-14,15.399,15.435,15.362,15.39,107068,0
2012-08-15,15.407,15.417,15.344,15.372,126448,0
2012-08-16,15.326,15.362,15.244,15.334,395766,0
2012-08-17,15.381,15.399,15.352,15.372,467393,0
2012-08-20,15.453,15.518,15.407,15.508,152781,0
2012-08-21,15.608,15.608,15.499,15.518,157717,0
2012-08-22,15.627,15.754,15.581,15.735,181286,0
2012-08-23,15.735,15.9,15.69,15.836,593875,0
2012-08-24,15.864,15.947,15.846,15.881,124125,0
2012-08-27,15.881,15.881,15.735,15.744,304988,0
2012-08-28,15.735,15.782,15.718,15.726,224040,0
2012-08-29,15.855,15.855,15.744,15.754,351150,0
2012-08-30,15.773,15.773,15.681,15.69,378109,0
2012-08-31,15.566,15.575,15.446,15.519,328391,0
2012-09-04,15.289,15.326,15.262,15.326,251574,0
2012-09-05,15.161,15.189,15.134,15.171,179932,0
2012-09-06,15.061,15.171,15.043,15.134,309070,0
2012-09-07,15.226,15.235,15.171,15.216,372145,0
2012-09-10,15.124,15.124,15.035,15.079,281650,0
2012-09-11,15.052,15.197,15.043,15.134,277074,0
2012-09-12,15.07,15.088,15.035,15.052,188347,0
2012-09-13,15.061,15.189,15.025,15.171,261109,0
2012-09-14,15.124,15.161,15.052,15.07,382473,0
2012-09-17,14.97,14.997,14.933,14.943,172646,0
2012-09-18,14.997,15.035,14.979,14.997,222980,0
2012-09-19,14.952,15.061,14.907,15.043,1348781,0
2012-09-20,15.153,15.279,15.134,15.134,299289,0
2012-09-21,15.206,15.226,15.108,15.108,259825,0
2012-09-24,15.216,15.326,15.206,15.308,148730,0
2012-09-25,15.361,15.381,15.259,15.277,216200,0
2012-09-26,15.222,15.277,15.138,15.194,170930,0
2012-09-27,15.306,15.315,15.232,15.287,139571,0
2012-09-28,15.101,15.176,15.037,15.037,285309,0
2012-10-01,15.194,15.222,15.12,15.138,559282,0
2012-10-02,15.007,15.017,14.915,14.962,1132191,0
2012-10-03,14.915,14.915,14.849,14.888,597031,0
2012-10-04,14.933,14.989,14.878,14.923,115704,0
2012-10-05,14.888,14.915,14.832,14.832,157125,0
2012-10-08,14.868,14.878,14.813,14.858,265424,0
2012-10-09,14.906,14.906,14.719,14.729,174175,0
2012-10-10,14.739,14.849,14.673,14.766,473809,0
2012-10-11,14.636,14.739,14.627,14.683,362645,0
2012-10-12,14.636,14.636,14.589,14.617,186138,0
2012-10-15,14.514,14.589,14.505,14.58,268070,0
2012-10-16,14.803,14.832,14.627,14.775,332479,0
2012-10-17,14.841,14.878,14.822,14.822,100269,0
2012-10-18,14.784,14.822,14.757,14.766,154420,0
2012-10-19,14.701,14.841,14.701,14.784,237866,0
2012-10-22,14.813,14.813,14.739,14.784,273833,0
2012-10-23,14.636,14.636,14.58,14.607,140018,0
2012-10-24,14.478,14.514,14.458,14.497,240232,0
2012-10-25,14.468,14.514,14.448,14.478,521301,0
2012-10-26,14.133,14.17,13.864,14.068,889230,0
2012-10-31,13.584,13.725,13.055,13.399,3520323,0
2012-11-01,13.575,13.669,13.538,13.63,579080,0
2012-11-02,13.23,13.51,13.221,13.37,1856799,0
2012-11-05,13.408,13.491,13.351,13.464,1065905,0
2012-11-06,13.408,13.481,13.324,13.445,828101,0
2012-11-07,13.604,13.612,13.51,13.566,674695,0
2012-11-08,13.528,13.538,13.425,13.52,893159,0
2012-11-09,13.472,13.528,13.435,13.454,607023,0
2012-11-12,13.399,13.464,13.268,13.333,1756385,0
2012-11-13,13.268,13.315,13.24,13.268,1346897,0
2012-11-14,13.212,13.212,13.091,13.119,789227,0
2012-11-15,12.951,12.961,12.85,12.896,415843,0
2012-11-16,13.007,13.119,12.98,13.1,431522,0
2012-11-19,13.175,13.175,13.073,13.128,515739,0
2012-11-20,13.147,13.166,13.119,13.156,373955,0
2012-11-21,13.073,13.138,13.073,13.119,200518,0
2012-11-23,13.276,13.342,13.212,13.342,120387,0
2012-11-26,13.435,13.472,13.399,13.435,449124,0
2012-11-27,13.538,13.594,13.491,13.5,462543,0
2012-11-28,13.528,13.584,13.481,13.52,535438,0
2012-11-29,13.538,13.612,13.5,13.612,241545,0
2012-11-30,13.37,13.454,13.361,13.454,344084,0
2012-12-03,13.379,13.408,13.351,13.351,230006,0
2012-12-04,13.276,13.305,13.25,13.296,290190,0
2012-12-05,13.276,13.286,13.212,13.25,335260,0
2012-12-06,13.296,13.379,13.296,13.351,270741,0
2012-12-07,13.705,13.77,13.64,13.743,400455,0
2012-12-10,13.864,13.891,13.779,13.826,546487,0
2012-12-11,13.733,13.733,13.621,13.63,167186,0
2012-12-12,13.538,13.63,13.528,13.528,353192,0
2012-12-13,13.491,13.491,13.389,13.389,295322,0
2012-12-14,13.416,13.491,13.416,13.454,266860,0
2012-12-17,13.333,13.351,13.268,13.315,636888,0
2012-12-18,13.399,13.445,13.379,13.445,160504,0
2012-12-19,13.51,13.594,13.491,13.584,373584,0
2012-12-20,13.584,13.63,13.5,13.63,643351,0
2012-12-21,13.612,13.743,13.538,13.733,726922,0
2012-12-24,13.669,13.695,13.556,13.604,180820,0
2012-12-26,13.575,13.575,13.464,13.491,162229,0
2012-12-27,13.454,13.464,13.361,13.464,175874,0
2012-12-28,13.408,13.445,13.351,13.399,197162,0
2012-12-31,13.37,13.408,13.315,13.408,232438,0
2013-01-02,13.445,13.547,13.416,13.528,431890,0
2013-01-03,13.547,13.556,13.445,13.464,282705,0
2013-01-04,13.491,13.528,13.445,13.51,413132,0
2013-01-07,13.472,13.538,13.454,13.528,344591,0
2013-01-08,13.556,13.612,13.528,13.594,428645,0
2013-01-09,13.445,13.566,13.399,13.425,297466,0
2013-01-10,13.454,13.51,13.435,13.491,370258,0
2013-01-11,13.481,13.528,13.445,13.528,313821,0
2013-01-14,13.538,13.547,13.445,13.481,572285,0
2013-01-15,13.566,13.65,13.547,13.63,358576,0
2013-01-16,13.77,13.928,13.63,13.809,702580,0
2013-01-17,13.743,13.76,13.678,13.705,537828,0
2013-01-18,13.705,13.715,13.621,13.678,322706,0
2013-01-22,13.695,13.789,13.678,13.779,342002,0
2013-01-23,13.817,13.854,13.77,13.817,405072,0
2013-01-24,13.604,13.612,13.547,13.547,325577,0
2013-01-25,13.547,13.621,13.528,13.556,1065112,0
2013-01-28,13.538,13.621,13.445,13.464,505570,0
2013-01-29,13.685,13.76,13.621,13.733,529636,0
2013-01-30,13.779,13.809,13.669,13.705,463239,0
2013-01-31,14.068,14.17,14.059,14.115,612902,0
2013-02-01,13.826,13.891,13.779,13.817,492638,0
2013-02-04,13.789,13.809,13.733,13.752,296109,0
2013-02-05,13.743,13.752,13.685,13.705,207772,0
2013-02-06,13.63,13.65,13.566,13.612,260049,0
2013-02-07,13.621,13.695,13.584,13.612,177974,0
2013-02-08,13.695,13.779,13.685,13.695,242870,0
2013-02-11,13.715,13.743,13.65,13.659,200611,0
2013-02-12,13.678,13.789,13.65,13.752,232816,0
2013-02-13,13.864,13.919,13.817,13.817,317891,0
2013-02-14,13.844,13.854,13.743,13.789,295267,0
2013-02-15,13.705,13.733,13.659,13.685,318275,0
2013-02-19,13.883,13.909,13.844,13.891,209896,0
2013-02-20,13.983,14.04,13.956,13.983,197353,0
2013-02-21,14.133,14.16,14.087,14.105,484061,0
2013-02-22,14.18,14.189,14.115,14.152,197044,0
2013-02-25,14.18,14.348,14.17,14.299,493687,0
2013-02-26,14.366,14.423,14.299,14.403,1179797,0
2013-02-27,14.358,14.366,14.254,14.338,1967574,0
2013-02-28,14.384,14.439,14.208,14.384,467661,0
2013-03-01,14.366,14.384,14.208,14.264,1599106,0
2013-03-04,14.338,14.478,14.309,14.468,1411845,0
2013-03-05,14.413,14.439,14.329,14.403,268574,0
2013-03-06,14.432,14.478,14.366,14.423,236980,0
2013-03-07,14.329,14.358,14.274,14.291,353430,0
2013-03-08,14.05,14.152,14.003,14.095,317501,0
2013-03-11,14.16,14.189,14.125,14.189,921538,0
2013-03-12,14.338,14.338,14.274,14.291,216412,0
2013-03-13,14.309,14.366,14.142,14.18,175618,0
2013-03-14,14.087,14.142,14.05,14.105,202213,0
2013-03-15,14.189,14.217,14.125,14.152,211075,0
2013-03-18,14.264,14.309,14.208,14.227,187904,0
2013-03-19,14.319,14.358,14.274,14.329,198813,0
2013-03-20,14.309,14.348,14.264,14.309,241602,0
2013-03-21,14.487,14.505,14.432,14.458,389267,0
2013-03-22,14.636,14.701,14.627,14.673,222640,0
2013-03-25,14.598,14.664,14.533,14.607,333534,0
2013-03-26,14.577,14.643,14.539,14.568,353558,0
2013-03-27,14.493,14.502,14.436,14.483,285125,0
2013-03-28,14.093,14.16,14.056,14.093,311350,0
2013-04-01,14.075,14.085,13.98,13.98,236819,0
2013-04-02,14.027,14.065,13.989,14.037,354014,0
2013-04-03,14.009,14.037,13.971,13.971,130776,0
2013-04-04,14.093,14.093,13.971,14.065,323159,0
2013-04-05,13.933,13.971,13.886,13.886,303383,0
2013-04-08,14.085,14.179,14.075,14.169,212888,0
2013-04-09,14.047,14.227,14.047,14.16,878873,0
2013-04-10,14.293,14.351,14.275,14.301,461702,0
2013-04-11,14.776,14.842,14.748,14.842,729141,0
2013-04-12,14.957,15.156,14.957,15.156,620532,0
2013-04-15,15.051,15.07,14.985,15.06,981283,0
2013-04-16,14.795,14.9,14.739,14.9,603140,0
2013-04-17,14.947,14.975,14.881,14.9,174926,0
2013-04-18,14.748,14.767,14.691,14.739,133533,0
2013-04-19,14.615,14.701,14.577,14.691,215346,0
2013-04-22,14.682,14.776,14.653,14.767,244220,0
2013-04-23,14.834,14.947,14.834,14.909,179790,0
2013-04-24,15.013,15.033,14.947,14.985,142200,0
2013-04-25,15.146,15.212,15.136,15.202,352460,0
2013-04-26,15.194,15.194,15.033,15.175,241860,0
2013-04-29,15.335,15.383,15.184,15.354,776766,0
2013-04-30,15.573,15.715,15.573,15.706,1844213,0
2013-05-01,15.676,15.676,15.535,15.591,268531,0
2013-05-02,15.459,15.487,15.421,15.469,167203,0
2013-05-03,15.401,15.497,15.374,15.459,256990,0
2013-05-06,15.421,15.43,15.354,15.383,194622,0
2013-05-07,15.26,15.335,15.241,15.335,272254,0
2013-05-08,15.232,15.269,15.202,15.26,476740,0
2013-05-09,15.222,15.26,15.089,15.146,269240,0
2013-05-10,14.937,14.957,14.842,14.937,437876,0
2013-05-13,15.013,15.023,14.918,14.957,224227,0
2013-05-14,14.985,15.003,14.918,14.947,242617,0
2013-05-15,15.136,15.165,15.07,15.165,178253,0
2013-05-16,15.175,15.175,15.089,15.089,116407,0
2013-05-17,15.184,15.25,15.184,15.194,135986,0
2013-05-20,15.335,15.354,15.298,15.335,101896,0
2013-05-21,15.335,15.335,15.25,15.298,165303,0
2013-05-22,15.308,15.374,15.126,15.165,174098,0
2013-05-23,14.691,14.824,14.559,14.824,333005,0
2013-05-24,14.502,14.577,14.444,14.549,555960,0
2013-05-28,14.179,14.235,14.103,14.141,323411,0
2013-05-29,14.085,14.16,14.027,14.103,401990,0
2013-05-30,14.285,14.361,14.255,14.361,169875,0
2013-05-31,14.027,14.085,13.904,13.913,608344,0
2013-06-03,13.943,14.065,13.894,14.065,376260,0
2013-06-04,14.019,14.019,13.877,13.913,747865,0
2013-06-05,13.857,13.904,13.819,13.857,441302,0
2013-06-06,13.904,14.179,13.894,14.179,330556,0
2013-06-07,13.971,14.085,13.904,14.037,498604,0
2013-06-10,14.436,14.493,14.397,14.427,302863,0
2013-06-11,14.341,14.407,14.301,14.367,332849,0
2013-06-12,14.387,14.397,14.293,14.293,158667,0
2013-06-13,14.427,14.493,14.397,14.463,240386,0
2013-06-14,14.265,14.301,14.199,14.208,165866,0
2013-06-17,14.397,14.473,14.351,14.387,133416,0
2013-06-18,14.301,14.377,14.285,14.311,215930,0
2013-06-19,14.453,14.52,14.227,14.235,202092,0
2013-06-20,14.103,14.123,13.98,14.009,215688,0
2013-06-21,14.179,14.265,14.113,14.235,244147,0
2013-06-24,13.989,14.027,13.886,13.98,182720,0
2013-06-25,14.037,14.037,13.933,14.009,224606,0
2013-06-26,14.132,14.189,14.093,14.189,165811,0
2013-06-27,14.217,14.275,14.189,14.227,267265,0
2013-06-28,14.691,14.871,14.615,14.834,396774,0
2013-07-01,14.748,14.815,14.729,14.767,162305,0
2013-07-02,14.967,15.033,14.891,14.918,196763,0
2013-07-03,14.851,14.861,14.758,14.805,200943,0
2013-07-05,14.739,14.739,14.596,14.625,315378,0
2013-07-08,14.615,14.672,14.577,14.625,290588,0
2013-07-09,14.758,14.785,14.71,14.748,200263,0
2013-07-10,14.927,14.994,14.9,14.937,179780,0
2013-07-11,15.033,15.156,15.013,15.156,141739,0
2013-07-12,15.079,15.136,15.051,15.136,276669,0
2013-07-15,15.118,15.146,15.079,15.136,134470,0
2013-07-16,14.937,14.975,14.871,14.957,159651,0
2013-07-17,14.909,14.918,14.795,14.842,163456,0
2013-07-18,14.805,14.891,14.805,14.871,163358,0
2013-07-19,14.851,14.909,14.842,14.9,125826,0
2013-07-22,14.625,14.701,14.587,14.701,222543,0
2013-07-23,14.729,14.815,14.719,14.785,155581,0
2013-07-24,14.701,14.719,14.559,14.559,164270,0
2013-07-25,14.444,14.529,14.407,14.52,144623,0
2013-07-26,14.785,14.785,14.169,14.311,458393,0
2013-07-29,14.331,14.367,14.217,14.245,848468,0
2013-07-30,14.321,14.361,14.227,14.275,355721,0
2013-07-31,14.387,14.473,14.255,14.473,2621216,0
2013-08-01,14.643,14.682,14.587,14.605,168161,0
2013-08-02,14.71,14.861,14.672,14.861,264665,0
2013-08-05,14.871,14.985,14.861,14.985,188180,0
2013-08-06,15.136,15.202,15.089,15.184,216860,0
2013-08-07,15.146,15.146,15.06,15.109,189762,0
2013-08-08,14.891,14.918,14.805,14.871,289288,0
2013-08-09,14.881,15.043,14.881,14.985,119850,0
2013-08-12,15.023,15.051,14.994,15.013,116720,0
2013-08-13,15.003,15.043,14.937,15.043,131758,0
2013-08-14,14.975,15.013,14.957,15.003,157665,0
2013-08-15,14.871,14.947,14.834,14.927,112750,0
2013-08-16,14.9,14.9,14.805,14.824,120882,0
2013-08-19,14.918,14.927,14.861,14.881,117652,0
2013-08-20,15.194,15.232,15.099,15.184,197792,0
2013-08-21,15.184,15.184,15.023,15.06,188344,0
2013-08-22,15.013,15.013,14.909,14.918,132502,0
2013-08-23,14.985,15.079,14.985,15.07,117007,0
2013-08-26,15.316,15.354,15.25,15.308,187455,0
2013-08-27,15.525,15.639,15.525,15.62,323477,0
2013-08-28,15.563,15.61,15.525,15.573,203711,0
2013-08-29,15.516,15.563,15.487,15.535,224848,0
2013-08-30,15.184,15.232,15.126,15.194,186303,0
2013-09-03,15.364,15.411,15.269,15.326,114188,0
2013-09-04,15.202,15.298,15.156,15.298,226535,0
2013-09-05,15.079,15.516,15.079,15.45,1245712,0
2013-09-06,15.383,15.393,15.298,15.316,683479,0
2013-09-09,15.506,15.563,15.459,15.563,146157,0
2013-09-10,15.686,15.867,15.649,15.848,323176,0
2013-09-11,15.232,15.364,15.222,15.326,291102,0
2013-09-12,15.393,15.487,15.393,15.421,163162,0
2013-09-13,15.43,15.43,15.354,15.383,138207,0
2013-09-16,15.573,15.591,15.393,15.401,405048,0
2013-09-17,14.985,15.118,14.985,15.079,227347,0
2013-09-18,15.118,15.383,15.06,15.383,267495,0
2013-09-19,15.459,15.459,15.354,15.393,150516,0
2013-09-20,15.487,15.506,15.401,15.477,264101,0
2013-09-23,15.516,15.516,15.469,15.497,93651,0
2013-09-24,15.733,15.762,15.667,15.686,174935,0
2013-09-25,15.554,15.61,15.401,15.497,361812,0
2013-09-26,15.421,15.44,15.364,15.374,298820,0
2013-09-27,15.232,15.335,15.222,15.308,202147,0
2013-09-30,15.354,15.401,15.316,15.374,172874,0
2013-10-01,15.146,15.222,15.118,15.194,171647,0
2013-10-02,15.07,15.109,15.013,15.079,136529,0
2013-10-03,15.079,15.175,15.079,15.156,88554,0
2013-10-04,15.184,15.26,15.184,15.241,114344,0
2013-10-07,15.043,15.156,15.043,15.099,127071,0
2013-10-08,14.937,14.975,14.824,14.834,220518,0
2013-10-09,14.937,15.079,14.909,15.06,156333,0
2013-10-10,15.089,15.345,15.089,15.308,276789,0
2013-10-11,15.202,15.269,15.165,15.25,318149,0
2013-10-14,15.202,15.269,15.184,15.269,85033,0
2013-10-15,15.099,15.109,15.043,15.051,134848,0
2013-10-16,14.975,14.975,14.851,14.927,353706,0
2013-10-17,14.918,14.985,14.871,14.985,295984,0
2013-10-18,15.079,15.165,15.051,15.118,113718,0
2013-10-21,15.033,15.118,15.003,15.051,248932,0
2013-10-22,15.175,15.278,15.136,15.25,109573,0
2013-10-23,15.184,15.184,15.07,15.089,183898,0
2013-10-24,15.232,15.298,15.184,15.222,253495,0
2013-10-25,15.165,15.165,14.861,14.985,306382,0
2013-10-28,14.9,14.957,14.881,14.918,224764,0
2013-10-29,15.099,15.184,15.089,15.156,165603,0
2013-10-30,15.07,15.079,14.957,14.975,181559,0
2013-10-31,15.06,15.109,14.985,15.043,511180,0
2013-11-01,14.975,15.043,14.937,15.043,202321,0
2013-11-04,15.126,15.126,14.994,15.043,121533,0
2013-11-05,14.975,14.975,14.909,14.957,113226,0
2013-11-06,15.033,15.079,15.013,15.051,228747,0
2013-11-07,14.994,15.003,14.9,14.937,275842,0
2013-11-08,14.975,14.975,14.871,14.881,267909,0
2013-11-11,14.957,14.985,14.891,14.947,309560,0
2013-11-12,15.033,15.06,15.013,15.043,128348,0
2013-11-13,15.051,15.136,14.985,15.136,197796,0
2013-11-14,15.089,15.126,15.023,15.126,285598,0
2013-11-15,15.184,15.308,15.175,15.308,130257,0
2013-11-18,15.308,15.345,15.25,15.316,202255,0
2013-11-19,15.316,15.316,15.184,15.241,130246,0
2013-11-20,15.269,15.316,15.222,15.222,129228,0
2013-11-21,15.165,15.232,15.165,15.202,83444,0
2013-11-22,15.26,15.278,15.194,15.232,370904,0
2013-11-25,15.156,15.202,15.118,15.136,472057,0
2013-11-26,15.165,15.194,15.118,15.184,697272,0
2013-11-27,15.126,15.156,15.089,15.136,182580,0
2013-11-29,15.288,15.298,15.232,15.232,180723,0
2013-12-02,15.335,15.383,15.326,15.326,149192,0
2013-12-03,15.308,15.364,15.232,15.298,183753,0
2013-12-04,15.288,15.298,15.156,15.232,147385,0
2013-12-05,15.136,15.156,15.051,15.099,113673,0
2013-12-06,15.079,15.136,15.079,15.099,162558,0
2013-12-09,15.165,15.222,15.146,15.146,213561,0
2013-12-10,15.165,15.222,15.118,15.156,200603,0
2013-12-11,15.278,15.288,15.194,15.222,205236,0
2013-12-12,15.335,15.411,15.298,15.383,272026,0
2013-12-13,15.269,15.354,15.126,15.194,183982,0
2013-12-16,15.202,15.43,15.202,15.335,419804,0
2013-12-17,15.374,15.374,15.269,15.298,442845,0
2013-12-18,15.401,15.506,15.335,15.44,335893,0
2013-12-19,15.364,15.374,15.298,15.354,221565,0
2013-12-20,15.411,15.535,15.335,15.477,1224466,0
2013-12-23,15.497,15.544,15.469,15.497,318101,0
2013-12-24,15.401,15.401,15.278,15.326,105524,0
2013-12-26,15.401,15.401,15.288,15.345,313362,0
2013-12-27,15.506,15.544,15.497,15.535,208758,0
2013-12-30,15.63,15.639,15.544,15.591,106300,0
2013-12-31,15.639,15.649,15.554,15.649,131722,0
2014-01-02,15.649,15.649,15.469,15.506,136775,0
2014-01-03,15.573,15.573,15.487,15.506,117943,0
2014-01-06,15.497,15.544,15.469,15.525,154571,0
2014-01-07,15.516,15.525,15.459,15.525,152011,0
2014-01-08,15.45,15.45,15.335,15.374,601767,0
2014-01-09,15.469,15.525,15.421,15.525,191160,0
2014-01-10,15.762,15.904,15.752,15.904,213885,0
2014-01-13,15.876,15.924,15.848,15.867,200394,0
2014-01-14,15.876,15.924,15.858,15.876,169568,0
2014-01-15,15.667,15.686,15.591,15.62,131636,0
2014-01-16,15.715,15.772,15.686,15.724,165626,0
2014-01-17,15.838,15.858,15.762,15.809,116766,0
2014-01-21,15.876,15.951,15.838,15.924,221582,0
2014-01-22,15.914,15.98,15.762,15.838,240664,0
2014-01-23,15.762,15.762,15.676,15.715,162155,0
2014-01-24,15.676,15.686,15.535,15.535,191511,0
2014-01-27,15.364,15.411,15.222,15.308,252219,0
2014-01-28,15.136,15.184,15.043,15.156,219280,0
2014-01-29,15.156,15.212,15.099,15.165,190220,0
2014-01-30,15.184,15.26,15.146,15.241,152744,0
2014-01-31,15.202,15.26,15.109,15.165,195029,0
2014-02-03,14.957,14.975,14.767,14.795,382491,0
2014-02-04,14.502,14.559,14.331,14.549,460783,0
2014-02-05,14.653,14.719,14.615,14.719,279248,0
2014-02-06,14.691,14.776,14.682,14.758,128968,0
2014-02-07,14.918,15.033,14.861,15.023,183201,0
2014-02-10,15.06,15.156,15.043,15.136,357209,0
2014-02-11,15.136,15.175,15.089,15.156,431784,0
2014-02-12,15.232,15.298,15.212,15.298,182002,0
2014-02-13,15.109,15.184,15.06,15.184,111136,0
2014-02-14,15.222,15.335,15.184,15.308,153589,0
2014-02-18,15.335,15.401,15.288,15.374,106709,0
2014-02-19,15.383,15.459,15.383,15.401,151470,0
2014-02-20,15.354,15.354,15.278,15.354,83879,0
2014-02-21,15.421,15.506,15.411,15.44,99720,0
2014-02-24,15.601,15.696,15.601,15.686,258422,0
2014-02-25,15.63,15.657,15.582,15.62,156076,0
2014-02-26,15.706,15.706,15.591,15.657,211235,0
2014-02-27,15.582,15.62,15.544,15.591,121751,0
2014-02-28,15.733,15.809,15.715,15.809,206238,0
2014-03-03,15.43,15.459,15.374,15.421,169992,0
2014-03-04,15.554,15.591,15.525,15.573,203117,0
2014-03-05,15.554,15.649,15.497,15.563,148835,0
2014-03-06,15.601,15.649,15.591,15.63,114503,0
2014-03-07,15.554,15.554,15.43,15.45,118880,0
2014-03-10,15.411,15.421,15.241,15.401,397046,0
2014-03-11,15.401,15.477,15.401,15.43,112978,0
2014-03-12,15.25,15.288,15.202,15.278,87136,0
2014-03-13,15.146,15.175,15.033,15.126,159690,0
2014-03-14,14.824,14.861,14.729,14.776,341921,0
2014-03-17,14.758,14.785,14.71,14.767,254957,0
2014-03-18,14.785,14.851,14.758,14.824,172449,0
2014-03-19,14.615,14.653,14.577,14.625,636909,0
2014-03-20,14.427,14.587,14.351,14.577,1849934,0
2014-03-21,14.719,14.748,14.444,14.463,1024595,0
2014-03-24,14.625,14.653,14.559,14.605,260315,0
2014-03-25,14.682,14.785,14.635,14.682,284648,0
2014-03-26,14.549,14.568,14.351,14.377,468344,0
2014-03-27,14.511,14.596,14.493,14.568,242604,0
2014-03-28,14.719,14.776,14.653,14.672,229077,0
2014-03-31,14.891,14.975,14.815,14.947,222983,0
2014-04-01,14.635,14.653,14.568,14.635,290852,0
2014-04-02,14.605,14.625,14.559,14.615,218784,0
2014-04-03,14.672,14.672,14.493,14.663,132809,0
2014-04-04,14.691,14.701,14.529,14.549,213322,0
2014-04-07,14.529,14.559,14.502,14.52,97683,0
2014-04-08,14.549,14.605,14.511,14.529,137862,0
2014-04-09,14.483,14.539,14.407,14.483,256865,0
2014-04-10,14.549,14.605,14.511,14.539,516238,0
2014-04-11,14.407,14.407,14.235,14.245,453644,0
2014-04-14,14.351,14.493,14.351,14.453,222387,0
2014-04-15,14.473,14.473,14.351,14.463,179592,0
2014-04-16,14.529,14.549,14.453,14.539,155431,0
2014-04-17,14.748,14.767,14.672,14.748,174365,0
2014-04-21,14.691,14.71,14.663,14.663,99528,0
2014-04-22,14.559,14.615,14.52,14.605,105645,0
2014-04-23,14.615,14.663,14.463,14.493,379201,0
2014-04-24,14.407,14.483,14.407,14.453,372484,0
2014-04-25,14.975,15.278,14.937,15.212,555754,0
2014-04-28,15.175,15.222,15.136,15.165,565458,0
2014-04-29,15.212,15.25,15.175,15.184,273685,0
2014-04-30,15.079,15.184,15.003,15.146,333793,0
2014-05-01,15.165,15.232,15.118,15.222,167618,0
2014-05-02,15.241,15.308,15.202,15.269,189018,0
2014-05-05,15.288,15.298,15.222,15.288,102374,0
2014-05-06,15.364,15.401,15.25,15.26,177462,0
2014-05-07,15.109,15.156,15.051,15.126,227060,0
2014-05-08,15.25,15.421,15.241,15.269,373210,0
2014-05-09,15.326,15.43,15.308,15.411,216013,0
2014-05-12,15.393,15.393,15.298,15.393,172148,0
2014-05-13,15.487,15.639,15.44,15.62,514794,0
2014-05-14,15.676,15.676,15.535,15.544,271304,0
2014-05-15,15.657,15.686,15.591,15.61,134726,0
2014-05-16,15.497,15.516,15.345,15.421,305160,0
2014-05-19,15.421,15.506,15.401,15.497,123670,0
2014-05-20,15.411,15.497,15.374,15.374,213377,0
2014-05-21,15.44,15.516,15.44,15.497,77360,0
2014-05-22,15.497,15.591,15.497,15.563,102936,0
2014-05-23,15.563,15.649,15.554,15.61,90771,0
2014-05-27,15.649,15.743,15.649,15.706,104297,0
2014-05-28,15.696,15.838,15.696,15.782,215489,0
2014-05-29,15.772,15.848,15.752,15.809,89920,0
2014-05-30,15.772,15.884,15.772,15.828,111427,0
2014-06-02,15.828,15.867,15.791,15.828,97299,0
2014-06-03,15.762,15.914,15.743,15.894,181628,0
2014-06-04,15.97,16.046,15.951,16.009,96934,0
2014-06-05,15.98,16.046,15.943,16.028,148409,0
2014-06-06,15.96,15.99,15.894,15.96,181510,0
2014-06-09,15.96,16.046,15.933,16.019,120986,0
2014-06-10,16.019,16.056,15.97,16.046,158602,0
2014-06-11,16.236,16.293,16.207,16.217,233323,0
2014-06-12,16.236,16.273,16.17,16.188,167249,0
2014-06-13,16.246,16.256,16.197,16.207,91502,0
2014-06-16,16.17,16.227,16.16,16.18,289361,0
2014-06-17,16.18,16.18,16.112,16.141,191644,0
2014-06-18,16.18,16.312,16.16,16.283,180445,0
2014-06-19,16.425,16.444,16.368,16.398,243842,0
2014-06-20,16.34,16.398,16.246,16.332,1098630,0
2014-06-23,16.094,16.122,15.97,16.019,155716,0
2014-06-24,16.104,16.122,16.019,16.046,179919,0
2014-06-25,15.999,16.085,15.999,16.085,122407,0
2014-06-26,16.094,16.151,16.065,16.112,179446,0
2014-06-27,16.141,16.197,16.141,16.188,114768,0
2014-06-30,16.18,16.207,16.104,16.197,191906,0
2014-07-01,16.398,16.416,16.322,16.349,128865,0
2014-07-02,16.51,16.52,16.454,16.483,148026,0
2014-07-03,16.416,16.473,16.398,16.454,67679,0
2014-07-07,16.398,16.444,16.349,16.378,96870,0
2014-07-08,16.378,16.398,16.322,16.368,102023,0
2014-07-09,16.502,16.53,16.464,16.502,110781,0
2014-07-10,16.283,16.349,16.273,16.349,101227,0
2014-07-11,16.349,16.416,16.34,16.398,89938,0
2014-07-14,16.586,16.605,16.549,16.586,93418,0
2014-07-15,16.549,16.568,16.464,16.53,106415,0
2014-07-16,16.568,16.625,16.53,16.615,151643,0
2014-07-17,16.71,16.795,16.681,16.701,203111,0
2014-07-18,16.719,16.823,16.701,16.777,98287,0
2014-07-21,16.719,16.786,16.71,16.767,62280,0
2014-07-22,16.852,16.862,16.805,16.843,113637,0
2014-07-23,16.747,16.767,16.691,16.767,71233,0
2014-07-24,16.681,16.739,16.586,16.653,850316,0
2014-07-25,16.701,17.013,16.407,17.013,676062,0
2014-07-28,17.127,17.155,17.08,17.089,358511,0
2014-07-29,16.946,16.994,16.833,16.852,266044,0
2014-07-30,16.88,16.946,16.852,16.928,170127,0
2014-07-31,16.805,16.805,16.615,16.615,319150,0
2014-08-01,16.643,16.729,16.643,16.681,126731,0
2014-08-04,16.662,16.71,16.605,16.691,225822,0
2014-08-05,16.605,16.672,16.568,16.605,216575,0
2014-08-06,16.332,16.416,16.207,16.407,161252,0
2014-08-07,16.635,16.681,16.492,16.53,317494,0
2014-08-08,16.483,16.635,16.473,16.625,318296,0
2014-08-11,16.568,16.635,16.568,16.586,135881,0
2014-08-12,16.539,16.539,16.444,16.483,67111,0
2014-08-13,16.51,16.586,16.51,16.559,65064,0
2014-08-14,16.625,16.739,16.605,16.691,133850,0
2014-08-15,16.701,16.701,16.577,16.635,96535,0
2014-08-18,16.653,16.672,16.635,16.643,80842,0
2014-08-19,16.653,16.739,16.625,16.691,93465,0
2014-08-20,16.681,16.71,16.643,16.672,50290,0
2014-08-21,16.643,16.757,16.643,16.729,124575,0
2014-08-22,16.615,16.681,16.605,16.643,59913,0
2014-08-25,16.625,16.662,16.51,16.577,123538,0
2014-08-26,16.559,16.559,16.492,16.52,79296,0
2014-08-27,16.416,16.444,16.349,16.434,113457,0
2014-08-28,16.283,16.368,16.265,16.349,144837,0
2014-08-29,16.368,16.434,16.349,16.378,134605,0
2014-09-02,16.53,16.549,16.434,16.502,81013,0
2014-09-03,16.577,16.615,16.539,16.568,113825,0
2014-09-04,16.539,16.549,16.464,16.502,93205,0
2014-09-05,16.444,16.483,16.434,16.483,128989,0
2014-09-08,16.502,16.586,16.502,16.53,93604,0
2014-09-09,16.549,16.605,16.53,16.596,161406,0
2014-09-10,16.586,16.625,16.539,16.625,90263,0
2014-09-11,16.635,16.662,16.596,16.643,102621,0
2014-09-12,16.672,16.701,16.635,16.672,90959,0
2014-09-15,16.71,16.729,16.672,16.71,188719,0
2014-09-16,16.71,16.795,16.681,16.777,171691,0
2014-09-17,16.833,16.833,16.691,16.739,247075,0
2014-09-18,16.729,16.805,16.729,16.805,203730,0
2014-09-19,16.691,16.691,16.53,16.568,1202732,0
2014-09-22,16.625,16.643,16.559,16.559,118160,0
2014-09-23,16.568,16.615,16.52,16.52,152356,0
2014-09-24,16.434,16.53,16.388,16.425,496336,0
2014-09-25,16.349,16.349,16.18,16.188,195067,0
2014-09-26,16.207,16.359,16.207,16.322,186032,0
2014-09-29,16.131,16.236,16.122,16.18,285095,0
2014-09-30,15.838,15.884,15.752,15.867,230617,0
2014-10-01,15.809,15.858,15.762,15.791,240484,0
2014-10-02,15.459,15.525,15.241,15.326,566466,0
2014-10-03,15.393,15.44,15.354,15.43,286527,0
2014-10-06,15.269,15.308,15.241,15.26,345899,0
2014-10-07,15.269,15.316,15.241,15.25,186768,0
2014-10-08,15.26,15.401,15.184,15.374,206913,0
2014-10-09,15.051,15.146,14.994,15.003,280180,0
2014-10-10,15.109,15.156,14.994,15.003,271287,0
2014-10-13,15.079,15.118,14.937,14.937,220479,0
2014-10-14,14.918,14.918,14.776,14.805,203133,0
2014-10-15,14.937,14.957,14.776,14.918,355636,0
2014-10-16,14.691,14.842,14.682,14.785,336251,0
2014-10-17,14.577,14.577,14.483,14.559,309910,0
2014-10-20,14.975,15.109,14.881,15.099,162229,0
2014-10-21,15.033,15.033,14.947,15.013,214050,0
2014-10-22,15.241,15.326,15.202,15.232,125052,0
2014-10-23,15.136,15.156,15.079,15.089,125068,0
2014-10-24,15.146,15.232,15.118,15.222,116479,0
2014-10-27,15.202,15.308,15.109,15.109,832360,0
2014-10-28,15.222,15.316,15.194,15.298,567509,0
2014-10-29,15.61,15.639,15.477,15.516,184333,0
2014-10-30,15.44,15.535,15.43,15.477,140434,0
2014-10-31,16.075,16.227,15.724,15.99,429493,0
2014-11-03,15.858,16.112,15.8,16.094,310110,0
2014-11-04,15.126,15.345,15.109,15.316,427793,0
2014-11-05,15.316,15.354,15.241,15.288,297092,0
2014-11-06,15.118,15.136,15.051,15.089,99656,0
2014-11-07,14.957,15.089,14.927,15.043,304017,0
2014-11-10,14.909,15.013,14.891,14.975,219652,0
2014-11-11,15.079,15.232,15.07,15.165,169329,0
2014-11-12,14.975,15.06,14.975,15.023,136892,0
2014-11-13,15.232,15.25,15.136,15.136,348052,0
2014-11-14,15.146,15.212,15.118,15.175,105690,0
2014-11-17,15.051,15.079,15.003,15.003,143934,0
2014-11-18,15.079,15.202,15.079,15.184,109505,0
2014-11-19,15.136,15.175,15.118,15.165,144361,0
2014-11-20,14.967,15.051,14.957,14.975,262488,0
2014-11-21,15.003,15.043,14.871,14.918,145066,0
2014-11-24,14.918,14.918,14.851,14.891,124607,0
2014-11-25,14.881,14.891,14.795,14.805,147928,0
2014-11-26,14.871,15.06,14.871,14.918,130438,0
2014-11-28,14.861,14.871,14.785,14.795,67291,0
2014-12-01,14.891,14.957,14.834,14.871,192082,0
2014-12-02,14.9,14.947,14.861,14.861,188693,0
2014-12-03,14.909,14.967,14.834,14.9,120955,0
2014-12-04,14.577,14.663,14.549,14.577,237278,0
2014-12-05,14.568,14.587,14.511,14.549,202588,0
2014-12-08,14.653,14.71,14.643,14.643,144402,0
2014-12-09,14.682,14.785,14.663,14.758,343077,0
2014-12-10,14.767,14.767,14.605,14.653,350948,0
2014-12-11,14.785,14.891,14.739,14.739,297413,0
2014-12-12,14.549,14.587,14.453,14.473,191475,0
2014-12-15,14.463,14.473,14.301,14.331,465458,0
2014-12-16,14.341,14.351,14.179,14.179,377140,0
2014-12-17,14.189,14.311,14.151,14.199,349698,0
2014-12-18,14.275,14.387,14.255,14.367,397519,0
2014-12-19,14.235,14.245,14.123,14.151,618825,0
2014-12-22,14.217,14.285,14.189,14.189,512749,0
2014-12-23,14.275,14.275,14.189,14.199,406108,0
2014-12-24,14.047,14.141,14.009,14.056,101449,0
2014-12-26,14.293,14.293,14.103,14.132,169002,0
2014-12-29,14.047,14.047,13.98,14.047,213742,0
2014-12-30,13.98,13.999,13.904,13.904,266264,0
2014-12-31,13.877,13.961,13.837,13.837,251275,0
2015-01-02,13.886,13.923,13.837,13.886,96529,0
2015-01-05,13.781,13.781,13.668,13.685,207565,0
2015-01-06,13.811,13.847,13.685,13.744,242292,0
2015-01-07,13.867,13.904,13.811,13.857,167661,0
2015-01-08,14.093,14.199,14.047,14.16,132806,0
2015-01-09,14.682,14.842,14.682,14.729,363981,0
2015-01-12,14.701,14.767,14.643,14.71,335944,0
2015-01-13,14.748,14.767,14.615,14.672,214630,0
2015-01-14,15.184,15.222,15.118,15.146,388691,0
2015-01-15,15.374,15.393,15.298,15.354,403560,0
2015-01-16,15.421,15.506,15.393,15.506,249711,0
2015-01-20,16.019,16.075,15.61,15.649,246460,0
2015-01-21,15.809,15.876,15.791,15.838,352906,0
2015-01-22,15.943,15.99,15.838,15.943,262152,0
2015-01-23,15.924,15.924,15.8,15.809,130612,0
2015-01-26,15.867,15.933,15.828,15.904,281169,0
2015-01-27,15.809,15.818,15.724,15.772,154940,0
2015-01-28,16.094,16.112,15.951,16.009,316131,0
2015-01-29,16.075,16.075,15.943,16.009,195930,0
2015-01-30,16.028,16.131,15.98,15.999,158933,0
2015-02-02,15.876,16.028,15.848,16.019,180910,0
2015-02-03,15.999,16.065,15.96,16.056,193122,0
2015-02-04,15.894,15.951,15.838,15.838,273917,0
2015-02-05,16.085,16.16,16.075,16.131,144229,0
2015-02-06,15.876,15.904,15.772,15.791,98333,0
2015-02-09,15.884,15.904,15.791,15.818,179360,0
2015-02-10,16.425,16.444,16.332,16.359,346497,0
2015-02-11,16.293,16.407,16.236,16.398,204887,0
2015-02-12,16.416,16.539,16.388,16.539,128100,0
2015-02-13,16.615,16.739,16.549,16.681,172870,0
2015-02-17,16.681,16.719,16.643,16.681,111822,0
2015-02-18,16.729,16.814,16.71,16.814,130144,0
2015-02-19,16.729,16.767,16.662,16.71,214314,0
2015-02-20,16.729,16.767,16.701,16.729,172342,0
2015-02-23,16.88,16.918,16.871,16.918,143700,0
2015-02-24,16.985,17.089,16.956,17.089,156294,0
2015-02-25,16.976,17.06,16.946,17.052,120832,0
2015-02-26,17.022,17.07,16.862,16.909,128423,0
2015-02-27,16.862,16.918,16.833,16.899,85862,0
2015-03-02,17.108,17.155,17.06,17.137,128085,0
2015-03-03,17.572,17.611,17.516,17.572,298794,0
2015-03-04,17.297,17.335,17.193,17.307,478473,0
2015-03-05,17.658,17.668,17.562,17.572,284023,0
2015-03-06,17.516,17.544,17.335,17.335,874439,0
2015-03-09,17.231,17.297,17.203,17.221,256698,0
2015-03-10,17.032,17.052,16.918,16.928,406095,0
2015-03-11,17.137,17.165,17.07,17.146,187907,0
2015-03-12,17.43,17.496,17.374,17.487,263556,0
2015-03-13,17.374,17.393,17.307,17.326,116690,0
2015-03-16,17.307,17.335,17.165,17.221,507171,0
2015-03-17,17.288,17.374,17.288,17.307,344690,0
2015-03-18,17.326,17.535,17.288,17.506,484065,0
2015-03-19,17.401,17.411,17.335,17.335,352920,0
2015-03-20,17.279,17.45,17.213,17.269,2493967,0
2015-03-23,17.496,17.553,17.45,17.487,186958,0
2015-03-24,17.477,17.487,17.401,17.401,306498,0
2015-03-25,17.307,17.317,17.165,17.184,237812,0
2015-03-26,17.146,17.155,17.004,17.032,190123,0
2015-03-27,17.1,17.158,17.053,17.138,126505,0
2015-03-30,16.985,16.994,16.956,16.976,199850,0
2015-03-31,16.744,16.783,16.715,16.754,239266,0
2015-04-01,16.639,16.687,16.572,16.687,266014,0
2015-04-02,16.966,17.071,16.946,17.043,229188,0
2015-04-06,17.187,17.302,17.177,17.206,114749,0
2015-04-07,17.33,17.427,17.33,17.379,111469,0
2015-04-08,17.456,17.456,17.35,17.36,137533,0
2015-04-09,17.33,17.37,17.273,17.302,167621,0
2015-04-10,17.504,17.648,17.504,17.648,151577,0
2015-04-13,17.715,17.831,17.677,17.687,117143,0
2015-04-14,17.908,17.918,17.859,17.879,117455,0
2015-04-15,17.918,17.927,17.831,17.841,142662,0
2015-04-16,17.898,17.898,17.735,17.888,357917,0
2015-04-17,17.985,18.139,17.965,18.129,181019,0
2015-04-20,18.004,18.062,17.985,18.032,196876,0
2015-04-21,18.052,18.157,18.052,18.129,79289,0
2015-04-22,17.985,18.004,17.898,17.965,160984,0
2015-04-23,18.244,18.475,18.244,18.427,313039,0
2015-04-24,18.446,18.446,18.311,18.369,184246,0
2015-04-27,18.311,18.34,18.253,18.273,117143,0
2015-04-28,18.129,18.206,17.995,18.013,110888,0
2015-04-29,17.831,17.927,17.466,17.561,201619,0
2015-04-30,17.061,17.1,16.985,17.023,160005,0
2015-05-01,17.033,17.061,16.946,17.061,71888,0
2015-05-04,17.1,17.12,17.033,17.11,79170,0
2015-05-05,17.081,17.081,16.869,16.917,70431,0
2015-05-06,16.985,16.985,16.812,16.821,124513,0
2015-05-07,17.148,17.187,17.081,17.11,227412,0
2015-05-08,17.129,17.196,17.071,17.196,201410,0
2015-05-11,17.389,17.447,17.321,17.35,121825,0
2015-05-12,17.321,17.398,17.263,17.389,80688,0
2015-05-13,17.321,17.34,17.187,17.225,286450,0
2015-05-14,17.254,17.283,17.196,17.273,129627,0
2015-05-15,17.407,17.571,17.398,17.571,116382,0
2015-05-18,17.705,17.772,17.648,17.677,79578,0
2015-05-19,17.591,17.591,17.484,17.504,72943,0
2015-05-20,17.542,17.542,17.437,17.504,56852,0
2015-05-21,17.725,17.841,17.687,17.812,128690,0
2015-05-22,17.754,17.802,17.744,17.744,56075,0
2015-05-26,17.61,17.61,17.466,17.533,59965,0
2015-05-27,17.417,17.456,17.37,17.447,39221,0
2015-05-28,17.177,17.283,17.148,17.244,40512,0
2015-05-29,17.263,17.273,17.177,17.244,66166,0
2015-06-01,17.447,17.677,17.407,17.601,254229,0
2015-06-02,18.042,18.072,17.946,18.062,308719,0
2015-06-03,18.072,18.139,18.022,18.109,132436,0
2015-06-04,17.879,17.936,17.782,17.821,86556,0
2015-06-05,17.648,17.687,17.581,17.628,93943,0
2015-06-08,17.628,17.677,17.561,17.668,115374,0
2015-06-09,17.677,17.677,17.571,17.638,81200,0
2015-06-10,17.975,17.995,17.888,17.908,163734,0
2015-06-11,17.965,18.013,17.936,17.965,118401,0
2015-06-12,17.849,17.927,17.831,17.859,67103,0
2015-06-15,17.888,17.888,17.812,17.869,74072,0
2015-06-16,17.908,18.013,17.898,17.975,62629,0
2015-06-17,17.725,17.859,17.696,17.841,61173,0
2015-06-18,17.792,17.879,17.782,17.841,78650,0
2015-06-19,17.888,17.936,17.869,17.869,95711,0
2015-06-22,18.089,18.149,18.081,18.081,74800,0
2015-06-23,18.196,18.273,18.176,18.263,117399,0
2015-06-24,18.149,18.166,18.081,18.119,64189,0
2015-06-25,18.503,18.59,18.494,18.503,85620,0
2015-06-26,18.417,18.446,18.36,18.407,103929,0
2015-06-29,18.36,18.388,18.226,18.226,75945,0
2015-06-30,18.455,18.503,18.369,18.388,83971,0
2015-07-01,18.629,18.667,18.532,18.552,99561,0
2015-07-02,18.831,18.888,18.811,18.84,55241,0
2015-07-06,18.657,18.724,18.58,18.657,273298,0
2015-07-07,18.6,18.686,18.503,18.657,749982,0
2015-07-08,18.052,18.378,18.052,18.166,234702,0
2015-07-09,18.302,18.302,18.129,18.166,209316,0
2015-07-10,18.436,18.475,18.378,18.417,171969,0
2015-07-13,19.1,19.119,19.052,19.09,119639,0
2015-07-14,18.993,19.07,18.965,19.042,83811,0
2015-07-15,19.013,19.042,18.936,18.946,106797,0
2015-07-16,19.407,19.465,19.291,19.378,278396,0
2015-07-17,19.368,19.378,19.301,19.368,60132,0
2015-07-20,19.368,19.397,19.273,19.321,112357,0
2015-07-21,19.224,19.234,19.157,19.187,64605,0
2015-07-22,19.119,19.167,19.08,19.128,43486,0
2015-07-23,19.08,19.11,19.003,19.07,96648,0
2015-07-24,18.984,18.984,18.84,18.849,28713,0
2015-07-27,18.715,18.782,18.667,18.724,140966,0
2015-07-28,19.09,19.147,19.003,19.137,75321,0
2015-07-29,20.013,20.32,19.897,20.205,175393,0
2015-07-30,20.484,20.512,20.378,20.494,131291,0
2015-07-31,20.349,20.368,20.223,20.253,145440,0
2015-08-03,20.609,20.666,20.561,20.666,164480,0
2015-08-04,20.676,20.763,20.647,20.676,252283,0
2015-08-05,20.696,20.724,20.619,20.628,75425,0
2015-08-06,20.907,20.945,20.82,20.887,194296,0
2015-08-07,20.926,21.224,20.926,21.167,322402,0
2015-08-10,21.561,21.762,21.551,21.733,281204,0
2015-08-11,21.338,21.415,21.271,21.301,97345,0
2015-08-12,21.522,21.589,21.338,21.579,225234,0
2015-08-13,21.522,21.541,21.397,21.464,71263,0
2015-08-14,21.271,21.358,21.261,21.348,43903,0
2015-08-17,21.204,21.321,21.147,21.321,123176,0
2015-08-18,20.926,21.022,20.916,21.003,133475,0
2015-08-19,21.003,21.108,20.955,21.07,78234,0
2015-08-20,20.781,20.858,20.637,20.647,71784,0
2015-08-21,20.619,20.656,20.292,20.301,123593,0
2015-08-24,19.205,19.888,19.205,19.608,302972,0
2015-08-25,20.099,20.109,19.504,19.513,198705,0
2015-08-26,19.618,19.82,19.436,19.811,135036,0
2015-08-27,20.407,20.532,20.31,20.445,163958,0
2015-08-28,20.397,20.397,19.839,19.955,173112,0
2015-08-31,20.138,20.243,20.119,20.196,209838,0
2015-09-01,19.273,19.34,19.147,19.234,196417,0
2015-09-02,19.705,19.955,19.591,19.879,123905,0
2015-09-03,20.349,20.532,20.282,20.387,158340,0
2015-09-04,19.685,19.735,19.541,19.638,89470,0
2015-09-08,19.936,19.974,19.829,19.965,182892,0
2015-09-09,20.205,20.215,19.829,19.859,157300,0
2015-09-10,19.667,19.772,19.591,19.715,93750,0
2015-09-11,19.224,19.224,18.859,19.013,734065,0
2015-09-14,17.658,17.715,17.581,17.638,552212,0
2015-09-15,17.053,17.312,17.014,17.293,319384,0
2015-09-16,17.167,17.312,17.11,17.254,275483,0
2015-09-17,17.601,17.879,17.571,17.677,174301,0
2015-09-18,17.561,17.561,17.35,17.36,125050,0
2015-09-21,17.389,17.484,17.35,17.437,120784,0
2015-09-22,17.225,17.34,17.148,17.33,134725,0
2015-09-23,17.321,17.379,17.244,17.34,121002,0
2015-09-24,17.177,17.293,17.071,17.244,107559,0
2015-09-25,17.379,17.417,17.196,17.302,133475,0
2015-09-28,16.903,16.933,16.65,16.718,220779,0
2015-09-29,16.251,16.289,16.133,16.221,322213,0
2015-09-30,16.289,16.465,16.269,16.455,264766,0
2015-10-01,16.65,16.787,16.64,16.777,167928,0
2015-10-02,16.621,16.942,16.591,16.942,156439,0
2015-10-05,17.03,17.147,17.001,17.147,164208,0
2015-10-06,17.186,17.284,17.147,17.196,103096,0
2015-10-07,17.313,17.43,17.274,17.372,186579,0
2015-10-08,17.196,17.294,17.108,17.294,107507,0
2015-10-09,17.634,17.654,17.488,17.556,345602,0
2015-10-12,17.498,17.624,17.498,17.586,144559,0
2015-10-13,17.313,17.352,17.244,17.254,164235,0
2015-10-14,17.244,17.244,17.089,17.128,147720,0
2015-10-15,17.478,17.566,17.45,17.566,126074,0
2015-10-16,17.615,17.664,17.537,17.664,93043,0
2015-10-19,17.634,17.79,17.615,17.771,86666,0
2015-10-20,18.21,18.268,18.161,18.161,177706,0
2015-10-21,18.444,18.502,18.346,18.356,147206,0
2015-10-22,18.629,18.795,18.629,18.717,218194,0
2015-10-23,18.804,18.941,18.785,18.902,143308,0
2015-10-26,18.921,18.921,18.824,18.873,69551,0
2015-10-27,18.873,18.873,18.785,18.795,202396,0
2015-10-28,18.96,19.067,18.814,19.067,294926,0
2015-10-29,18.765,18.765,18.609,18.619,190189,0
2015-10-30,19.165,19.369,18.853,19.136,275333,0
2015-11-02,19.399,19.438,19.351,19.429,293042,0
2015-11-03,19.419,19.457,19.341,19.389,178745,0
2015-11-04,19.515,19.575,19.399,19.409,182931,0
2015-11-05,19.769,19.837,19.711,19.809,179726,0
2015-11-06,19.575,19.585,19.457,19.555,80630,0
2015-11-09,19.545,19.603,19.429,19.545,89417,0
2015-11-10,19.507,19.633,19.477,19.633,94171,0
2015-11-11,19.653,19.681,19.555,19.603,85965,0
2015-11-12,19.419,19.429,19.291,19.321,117560,0
2015-11-13,19.145,19.145,18.989,19.019,53959,0
2015-11-16,19.233,19.399,19.213,19.399,114585,0
2015-11-17,18.989,19.341,18.989,19.301,85348,0
2015-11-18,19.195,19.263,19.116,19.263,71295,0
2015-11-19,19.213,19.282,19.175,19.253,104327,0
2015-11-20,19.282,19.282,19.165,19.213,142898,0
2015-11-23,19.204,19.233,19.136,19.185,341190,0
2015-11-24,18.882,19.077,18.843,19.029,282924,0
2015-11-25,18.687,18.775,18.668,18.756,301696,0
2015-11-27,18.98,19.038,18.951,19.019,99403,0
2015-11-30,18.58,18.59,18.473,18.541,258098,0
2015-12-01,18.98,19.038,18.921,19.029,138265,0
2015-12-02,19.165,19.213,19.048,19.067,65953,0
2015-12-03,19.282,19.321,19.145,19.273,265065,0
2015-12-04,18.989,19.195,18.921,19.155,106481,0
2015-12-07,18.97,18.97,18.863,18.941,96120,0
2015-12-08,18.804,18.843,18.678,18.824,92998,0
2015-12-09,18.833,18.921,18.697,18.736,119816,0
2015-12-10,18.931,18.98,18.853,18.863,98582,0
2015-12-11,18.775,18.775,18.619,18.658,187419,0
2015-12-14,18.989,19.058,18.853,19.019,171508,0
2015-12-15,18.911,18.97,18.746,18.804,144437,0
2015-12-16,19.867,20.023,19.789,20.003,223734,0
2015-12-17,19.984,19.993,19.827,19.847,152951,0
2015-12-18,19.671,19.749,19.623,19.671,145360,0
2015-12-21,19.965,20.052,19.925,20.033,187214,0
2015-12-22,20.071,20.208,20.023,20.159,120004,0
2015-12-23,20.276,20.413,20.267,20.374,195721,0
2015-12-24,19.877,20.052,19.739,19.945,91331,0
2015-12-28,19.974,20.091,19.923,20.062,125871,0
2015-12-29,20.218,20.325,20.218,20.257,49314,0
2015-12-30,20.159,20.159,20.023,20.071,50984,0
2015-12-31,20.003,20.071,19.958,19.984,64130,0
2016-01-04,20.091,20.13,19.799,20.071,338860,0
2016-01-05,20.383,20.5,20.383,20.471,214295,0
2016-01-06,20.14,20.168,19.935,20.081,263589,0
2016-01-07,20.013,20.179,19.993,19.993,127125,0
2016-01-08,20.071,20.091,19.759,19.769,193161,0
2016-01-11,19.915,19.925,19.769,19.877,177026,0
2016-01-12,20.179,20.208,20.013,20.198,146506,0
2016-01-13,20.559,20.656,20.325,20.354,257741,0
2016-01-14,20.403,20.403,20.052,20.315,287343,0
2016-01-15,19.789,19.827,19.643,19.779,206462,0
2016-01-19,19.877,19.915,19.653,19.847,197369,0
2016-01-20,19.447,19.457,19.087,19.379,210119,0
2016-01-21,19.058,19.233,18.941,19.145,238945,0
2016-01-22,19.195,19.643,19.126,19.525,445646,0
2016-01-25,19.369,19.467,19.321,19.331,407277,0
2016-01-26,19.419,19.457,19.263,19.399,192308,0
2016-01-27,19.789,20.043,19.789,19.857,259944,0
2016-01-28,20.374,20.452,20.247,20.354,343959,0
2016-01-29,21.398,22.236,21.134,21.982,444708,0
2016-02-01,23.113,23.289,22.987,23.239,492264,0
2016-02-02,22.46,22.47,22.275,22.362,507815,0
2016-02-03,22.791,22.957,22.557,22.937,596617,0
2016-02-04,22.821,22.987,22.743,22.879,246587,0
2016-02-05,23.153,23.161,22.831,22.899,259429,0
2016-02-08,23.249,23.308,23.015,23.201,357605,0
2016-02-09,23.015,23.221,22.987,23.143,252876,0
2016-02-10,22.499,22.606,22.372,22.479,459570,0
2016-02-11,22.197,22.625,22.197,22.577,751264,0
2016-02-12,21.992,22.44,21.847,22.401,897632,0
2016-02-16,22.557,22.635,22.479,22.597,165418,0
2016-02-17,22.85,22.967,22.811,22.918,238857,0
2016-02-18,22.47,22.645,22.353,22.577,480217,0
2016-02-19,22.625,22.635,22.499,22.547,223295,0
2016-02-22,22.781,22.947,22.781,22.85,152360,0
2016-02-23,22.012,22.031,21.894,21.934,265203,0
2016-02-24,21.738,21.992,21.68,21.982,189291,0
2016-02-25,22.245,22.343,22.187,22.323,90907,0
2016-02-26,22.762,22.869,22.577,22.597,271508,0
2016-02-29,22.821,22.85,22.703,22.713,173296,0
2016-03-01,22.859,23.143,22.859,23.113,222555,0
2016-03-02,23.113,23.249,23.083,23.249,438316,0
2016-03-03,22.762,22.879,22.743,22.831,167715,0
2016-03-04,22.401,22.557,22.158,22.294,270919,0
2016-03-07,21.816,21.894,21.758,21.865,149882,0
2016-03-08,21.68,22.293,21.68,22.236,193504,0
2016-03-09,22.372,22.44,22.226,22.362,267215,0
2016-03-10,22.187,22.206,21.783,21.943,338208,0
2016-03-11,22.284,22.45,22.275,22.431,481542,0
2016-03-14,22.08,22.128,21.992,22.07,226997,0
2016-03-15,21.826,22.012,21.816,22.012,607588,0
2016-03-16,21.972,22.314,21.972,22.275,483053,0
2016-03-17,22.109,22.275,22.041,22.255,256277,0
2016-03-18,22.236,22.246,22.099,22.168,134183,0
2016-03-21,22.197,22.284,22.177,22.216,144770,0
2016-03-22,22.635,22.753,22.611,22.665,166694,0
2016-03-23,22.597,22.665,22.499,22.587,332915,0
2016-03-24,22.665,22.821,22.665,22.821,112098,0
2016-03-28,22.957,23.221,22.957,23.103,162197,0
2016-03-29,22.597,22.899,22.547,22.84,122502,0
2016-03-30,23.045,23.113,22.987,23.045,89990,0
2016-03-31,22.421,22.421,22.128,22.197,193560,0
2016-04-01,21.953,22.138,21.885,22.138,146567,0
2016-04-04,22.372,22.401,22.284,22.323,157232,0
2016-04-05,21.816,21.826,21.69,21.719,211962,0
2016-04-06,21.894,22.041,21.826,22.012,88091,0
2016-04-07,22.684,22.743,22.489,22.567,207477,0
2016-04-08,23.153,23.249,23.078,23.123,229363,0
2016-04-11,23.601,23.688,23.445,23.455,300721,0
2016-04-12,23.581,23.698,23.523,23.62,160973,0
2016-04-13,23.717,23.815,23.684,23.727,240805,0
2016-04-14,24.205,24.315,24.185,24.254,213081,0
2016-04-15,24.156,24.254,24.146,24.254,186610,0
2016-04-18,24.137,24.341,24.137,24.312,247014,0
2016-04-19,24.41,24.526,24.395,24.498,153467,0
2016-04-20,24.39,24.429,24.246,24.292,137733,0
2016-04-21,24.117,24.117,23.932,23.981,130504,0
2016-04-22,24.01,24.156,24.01,24.117,107028,0
2016-04-25,23.445,23.542,23.337,23.542,268975,0
2016-04-26,23.493,23.493,23.201,23.308,261638,0
2016-04-27,23.191,23.327,23.161,23.308,106047,0
2016-04-28,23.717,24.117,23.523,23.591,114004,0
2016-04-29,23.591,23.757,23.337,23.727,367607,0
2016-05-02,24.76,24.896,24.692,24.888,279009,0
2016-05-03,24.712,24.712,24.566,24.654,105402,0
2016-05-04,24.546,24.585,24.429,24.458,103079,0
2016-05-05,24.39,24.614,24.39,24.604,101536,0
2016-05-06,24.37,24.644,24.337,24.634,335921,0
2016-05-09,24.351,24.39,24.186,24.234,367996,0
2016-05-10,25.092,25.248,25.004,25.218,119897,0
2016-05-11,25.248,25.296,25.15,25.258,223706,0
2016-05-12,25.336,25.336,25.092,25.209,97317,0
2016-05-13,24.926,24.956,24.838,24.878,194971,0
2016-05-16,25.014,25.19,24.946,25.14,72559,0
2016-05-17,24.341,24.351,24.113,24.185,210908,0
2016-05-18,23.883,24.049,23.785,23.903,207242,0
2016-05-19,23.835,23.932,23.715,23.893,188581,0
2016-05-20,24.01,24.068,23.893,24.068,207023,0
2016-05-23,24.059,24.059,23.825,23.864,978164,0
2016-05-24,24.234,24.292,24.176,24.263,257613,0
2016-05-25,24.868,25.067,24.868,25.024,161395,0
2016-05-26,24.458,24.536,24.37,24.507,102774,0
2016-05-27,24.244,24.332,24.195,24.292,149440,0
2016-05-31,24.419,24.443,24.322,24.41,202639,0
2016-06-01,24.439,24.498,24.37,24.458,83525,0
2016-06-02,24.273,24.4,24.195,24.4,107054,0
2016-06-03,24.672,24.78,24.624,24.76,123349,0
2016-06-06,25.287,25.346,25.14,25.228,157934,0
2016-06-07,25.218,25.374,25.218,25.346,101654,0
2016-06-08,25.774,25.813,25.657,25.686,112695,0
2016-06-09,25.462,25.55,25.414,25.443,116118,0
2016-06-10,25.122,25.19,24.984,25.082,178489,0
2016-06-13,24.682,24.828,24.556,24.614,96159,0
2016-06-14,24.926,25.034,24.78,24.878,117711,0
2016-06-15,24.741,24.838,24.663,24.75,111813,0
2016-06-16,24.614,24.838,24.517,24.838,106893,0
2016-06-17,24.37,24.498,24.214,24.429,292911,0
2016-06-20,24.936,25.014,24.838,24.888,93838,0
2016-06-21,25.268,25.341,25.18,25.18,131608,0
2016-06-22,25.384,25.443,25.218,25.258,120388,0
2016-06-23,25.306,25.346,25.209,25.326,123581,0
2016-06-24,24.888,25.209,24.859,25.044,106074,0
2016-06-27,25.911,26.125,25.676,25.862,505638,0
2016-06-28,26.311,26.347,26.145,26.32,134219,0
2016-06-29,26.633,26.764,26.613,26.719,133255,0
2016-06-30,26.33,26.359,26.164,26.33,124397,0
2016-07-01,26.505,26.711,26.447,26.691,206625,0
2016-07-05,27.022,27.11,26.905,26.925,107753,0
2016-07-06,27.685,27.714,27.471,27.607,207300,0
2016-07-07,27.539,27.607,27.373,27.431,140920,0
2016-07-08,27.285,27.473,27.246,27.451,182897,0
2016-07-11,27.393,27.461,27.324,27.383,165605,0
2016-07-12,26.935,26.963,26.749,26.789,285996,0
2016-07-13,26.291,26.467,26.261,26.408,267629,0
2016-07-14,26.641,26.739,26.573,26.633,199998,0
2016-07-15,26.359,26.398,26.271,26.32,158998,0
2016-07-18,26.311,26.427,26.291,26.359,149120,0
2016-07-19,26.252,26.33,26.156,26.223,119569,0
2016-07-20,26.711,26.749,26.613,26.641,146900,0
2016-07-21,26.145,26.242,26.115,26.242,103416,0
2016-07-22,26.505,26.633,26.486,26.613,87663,0
2016-07-25,26.203,26.291,26.145,26.242,140875,0
2016-07-26,26.623,26.633,26.417,26.477,82776,0
2016-07-27,25.989,26.018,25.774,25.969,203412,0
2016-07-28,25.891,25.921,25.716,25.843,209867,0
2016-07-29,26.369,26.774,26.369,26.623,103970,0
2016-08-01,26.437,26.613,26.379,26.417,84261,0
2016-08-02,26.661,26.837,26.613,26.749,209294,0
2016-08-03,26.535,26.535,26.394,26.535,130705,0
2016-08-04,26.184,26.203,26.037,26.135,99132,0
2016-08-05,25.657,25.774,25.579,25.774,119438,0
2016-08-08,25.014,25.15,24.896,25.004,147440,0
2016-08-09,25.248,25.472,25.248,25.462,168809,0
2016-08-10,26.008,26.028,25.843,25.881,82854,0
2016-08-11,25.999,26.018,25.901,25.921,109763,0
2016-08-12,26.037,26.087,25.95,25.989,141830,0
2016-08-15,26.155,26.174,26.057,26.057,98206,0
2016-08-16,26.242,26.271,26.13,26.135,158656,0
2016-08-17,26.155,26.193,25.979,26.164,87570,0
2016-08-18,26.028,26.115,25.95,26.115,91915,0
2016-08-19,25.745,25.745,25.628,25.686,59035,0
2016-08-22,25.852,25.891,25.735,25.891,117798,0
2016-08-23,26.291,26.389,26.184,26.213,136363,0
2016-08-24,25.959,25.959,25.726,25.813,83303,0
2016-08-25,25.764,25.823,25.726,25.813,52580,0
2016-08-26,25.696,25.823,25.365,25.433,140915,0
2016-08-29,25.511,25.628,25.462,25.608,98261,0
2016-08-30,25.072,25.092,24.946,25.044,140055,0
2016-08-31,24.458,24.663,24.448,24.654,212832,0
2016-09-01,24.722,24.878,24.722,24.77,199490,0
2016-09-02,25.092,25.14,24.984,25.112,311582,0
2016-09-06,25.112,25.404,25.082,25.404,132431,0
2016-09-07,25.452,25.472,25.268,25.296,41343,0
2016-09-08,25.258,25.267,25.024,25.112,73055,0
2016-09-09,24.77,24.77,24.419,24.517,141363,0
2016-09-12,24.536,24.848,24.517,24.8,99571,0
2016-09-13,24.312,24.332,24.039,24.156,163011,0
2016-09-14,24.029,24.078,23.966,23.99,86350,0
2016-09-15,23.922,24.127,23.893,24.088,52327,0
2016-09-16,23.932,23.942,23.747,23.844,167422,0
2016-09-19,23.981,24.137,23.971,23.99,103186,0
2016-09-20,24.536,24.614,24.429,24.439,149318,0
2016-09-21,24.906,25.062,24.741,25.044,161830,0
2016-09-22,25.258,25.268,25.102,25.18,120678,0
2016-09-23,25.238,25.238,25.052,25.092,105043,0
2016-09-26,25.15,25.306,25.122,25.258,89810,0
2016-09-27,25.268,25.355,25.19,25.258,139916,0
2016-09-28,25.089,25.326,25.03,25.178,71130,0
2016-09-29,24.921,25.03,24.892,24.911,90470,0
2016-09-30,25.04,25.099,24.971,25.079,125910,0
2016-10-03,24.832,24.872,24.744,24.862,68110,0
2016-10-04,24.674,24.701,24.447,24.526,82454,0
2016-10-05,24.141,24.161,24.043,24.072,83988,0
2016-10-06,23.865,23.905,23.766,23.835,69322,0
2016-10-07,23.539,23.559,23.391,23.549,95074,0
2016-10-10,23.5,23.594,23.49,23.549,97003,0
2016-10-11,23.875,23.885,23.737,23.786,110219,0
2016-10-12,23.727,23.747,23.628,23.687,128303,0
2016-10-13,23.618,23.727,23.581,23.658,73809,0
2016-10-14,24.26,24.309,24.191,24.211,121165,0
2016-10-17,24.003,24.062,23.964,24.043,110477,0
2016-10-18,24.349,24.428,24.299,24.408,79234,0
2016-10-19,24.447,24.625,24.428,24.447,105548,0
2016-10-20,24.447,24.467,24.329,24.329,204865,0
2016-10-21,23.964,23.964,23.776,23.786,203836,0
2016-10-24,23.914,23.974,23.845,23.885,81576,0
2016-10-25,23.865,24.349,23.786,24.072,289269,0
2016-10-26,24.546,24.576,24.368,24.398,156582,0
2016-10-27,24.497,24.497,24.349,24.398,81157,0
2016-10-28,24.546,25.089,24.517,24.793,132087,0
2016-10-31,24.793,24.822,24.645,24.813,90228,0
2016-11-01,24.842,24.892,24.803,24.842,176417,0
2016-11-02,24.822,24.842,24.684,24.684,80907,0
2016-11-03,24.813,24.931,24.763,24.793,146983,0
2016-11-04,24.674,24.684,24.497,24.517,189110,0
2016-11-07,24.191,24.211,24.053,24.171,124989,0
2016-11-08,23.806,23.954,23.737,23.855,126492,0
2016-11-09,23.747,23.865,23.47,23.52,192838,0
2016-11-10,22.947,22.957,22.721,22.75,186096,0
2016-11-11,22.227,22.266,22.039,22.168,145738,0
2016-11-14,21.931,21.931,21.773,21.783,181154,0
2016-11-15,21.802,21.832,21.694,21.773,211915,0
2016-11-16,22.227,22.266,22.118,22.227,130876,0
2016-11-17,22.464,22.493,22.395,22.473,107539,0
2016-11-18,21.832,21.891,21.674,21.733,186974,0
2016-11-21,22.246,22.306,22.227,22.286,134869,0
2016-11-22,22.681,22.71,22.513,22.562,146652,0
2016-11-23,22.414,22.444,22.296,22.335,128429,0
2016-11-25,22.602,22.622,22.517,22.572,46894,0
2016-11-28,23.016,23.056,22.957,23.036,139510,0
2016-11-29,22.967,22.987,22.858,22.927,171810,0
2016-11-30,22.927,22.927,22.533,22.533,227513,0
2016-12-01,22.651,22.651,22.424,22.572,237797,0
2016-12-02,22.454,22.592,22.444,22.513,197712,0
2016-12-05,22.365,22.622,22.329,22.552,363659,0
2016-12-06,22.325,22.325,22.217,22.246,723058,0
2016-12-07,21.95,22.276,21.911,22.266,403147,0
2016-12-08,22.71,22.75,22.543,22.651,327939,0
2016-12-09,22.434,22.513,22.375,22.473,199070,0
2016-12-12,22.631,22.71,22.552,22.661,191961,0
2016-12-13,23.095,23.197,23.036,23.066,317971,0
2016-12-14,23.293,23.362,22.72,22.72,271217,0
2016-12-15,22.77,22.868,22.612,22.849,349755,0
2016-12-16,22.464,22.543,22.365,22.483,170299,0
2016-12-19,22.829,22.937,22.73,22.839,138370,0
2016-12-20,22.819,22.908,22.819,22.868,167836,0
2016-12-21,22.868,22.878,22.71,22.77,154083,0
2016-12-22,22.858,22.967,22.819,22.927,132823,0
2016-12-23,22.987,23.056,22.937,22.957,80668,0
2016-12-27,22.444,22.533,22.335,22.464,173142,0
2016-12-28,22.434,22.552,22.414,22.464,169113,0
2016-12-29,22.533,22.671,22.523,22.582,182386,0
2016-12-30,22.543,22.543,22.404,22.454,139640,0
2017-01-03,22.256,22.454,22.207,22.414,189416,0
2017-01-04,22.819,22.858,22.76,22.799,235226,0
2017-01-05,23.431,23.559,23.342,23.431,467426,0
2017-01-06,23.303,23.303,23.076,23.174,183769,0
2017-01-09,23.204,23.263,23.164,23.263,176445,0
2017-01-10,23.224,23.352,23.224,23.342,142211,0
2017-01-11,23.411,23.707,23.332,23.618,210715,0
2017-01-12,23.579,23.628,23.51,23.579,177956,0
2017-01-13,23.628,23.72,23.52,23.678,143125,0
2017-01-17,23.638,23.687,23.589,23.628,392898,0
2017-01-18,23.48,23.52,23.283,23.322,319911,0
2017-01-19,23.47,23.618,23.451,23.618,144889,0
2017-01-20,23.747,23.757,23.618,23.697,93477,0
2017-01-23,23.658,23.757,23.569,23.757,88907,0
2017-01-24,23.796,23.845,23.727,23.806,177024,0
2017-01-25,23.835,24.033,23.776,24.003,294162,0
2017-01-26,23.737,23.776,23.618,23.737,204733,0
2017-01-27,23.697,23.717,23.401,23.569,163270,0
2017-01-30,23.372,23.48,23.342,23.441,258363,0
2017-01-31,23.658,23.717,23.579,23.608,186032,0
2017-02-01,23.589,23.717,23.49,23.638,177717,0
2017-02-02,23.707,23.707,23.52,23.648,138085,0
2017-02-03,23.638,23.707,23.549,23.569,228344,0
2017-02-06,23.51,23.697,23.48,23.678,117638,0
2017-02-07,23.628,23.678,23.52,23.589,144353,0
2017-02-08,23.559,23.638,23.51,23.599,822291,0
2017-02-09,23.658,23.717,23.51,23.618,325506,0
2017-02-10,23.737,23.914,23.697,23.796,254499,0
2017-02-13,23.638,23.668,23.569,23.628,79700,0
2017-02-14,23.312,23.352,23.056,23.224,176075,0
2017-02-15,23.036,23.204,22.997,23.154,90183,0
2017-02-16,23.214,23.303,23.164,23.273,119442,0
2017-02-17,23.312,23.421,23.263,23.362,394561,0
2017-02-21,23.47,23.5,23.401,23.47,337494,0
2017-02-22,23.47,23.5,23.342,23.451,450293,0
2017-02-23,23.559,23.579,23.49,23.52,434639,0
2017-02-24,23.628,23.687,23.589,23.687,68569,0
2017-02-27,23.618,23.618,23.451,23.51,197939,0
2017-02-28,23.53,23.53,23.426,23.451,416584,0
2017-03-01,23.421,23.559,23.391,23.52,172671,0
2017-03-02,23.194,23.224,23.115,23.194,222933,0
2017-03-03,23.174,23.283,23.135,23.243,199353,0
2017-03-06,23.243,23.253,23.184,23.233,146855,0
2017-03-07,23.312,23.401,23.174,23.194,564327,0
2017-03-08,23.076,23.194,23.036,23.164,365389,0
2017-03-09,23.076,23.125,23.006,23.115,182247,0
2017-03-10,23.016,23.125,22.967,23.056,282308,0
2017-03-13,23.49,23.559,23.47,23.51,178651,0
2017-03-14,23.303,23.352,23.224,23.253,167703,0
2017-03-15,23.362,23.643,23.342,23.628,95884,0
2017-03-16,23.875,23.919,23.766,23.806,111728,0
2017-03-17,23.806,23.885,23.766,23.865,99906,0
2017-03-20,23.905,23.944,23.845,23.865,91831,0
2017-03-21,23.737,23.796,23.678,23.707,198639,0
2017-03-22,23.796,23.826,23.687,23.796,96974,0
2017-03-23,23.717,23.766,23.692,23.707,128776,0
2017-03-24,23.806,24.003,23.806,23.944,74190,0
2017-03-27,23.895,24.013,23.885,23.964,114610,0
2017-03-28,24.141,24.27,24.043,24.062,135119,0
2017-03-29,23.87,23.89,23.78,23.82,110461,0
2017-03-30,23.55,23.56,23.45,23.5,107136,0
2017-03-31,23.37,23.4,23.26,23.35,174476,0
2017-04-03,23.51,23.66,23.47,23.64,260279,0
2017-04-04,23.76,23.83,23.74,23.81,161007,0
2017-04-05,23.68,23.91,23.68,23.89,480612,0
2017-04-06,23.69,23.69,23.54,23.59,171978,0
2017-04-07,23.79,23.88,23.72,23.73,110742,0
2017-04-10,23.59,23.61,23.49,23.49,183808,0
2017-04-11,23.7,23.79,23.65,23.79,203717,0
2017-04-12,23.77,23.83,23.6959,23.81,133774,0
2017-04-13,23.79,23.79,23.63,23.63,139934,0
2017-04-17,23.9,23.93,23.84,23.92,157619,0
2017-04-18,23.85,23.92,23.83,23.91,159935,0
2017-04-19,23.81,23.84,23.76,23.77,130164,0
2017-04-20,23.75,23.81,23.72,23.8,102321,0
2017-04-21,23.85,23.93,23.83,23.93,144368,0
2017-04-24,24.01,24.1,23.875,23.88,353733,0
2017-04-25,23.4,23.45,23.3,23.37,181623,0
2017-04-26,23.2,23.25,23.1,23.19,117361,0
2017-04-27,24,24,23.61,23.74,475109,0
2017-04-28,24.03,24.3101,24,24.22,327188,0
2017-05-01,23.89,24.05,23.88,24.03,256995,0
2017-05-02,23.95,24.13,23.95,24.13,208596,0
2017-05-03,24.11,24.16,23.975,24.1,816619,0
2017-05-04,23.98,24.08,23.938,24.05,354550,0
2017-05-05,24.09,24.14,24.06,24.12,234450,0
2017-05-08,24.04,24.07,24.01,24.03,310066,0
2017-05-09,23.935,24.02,23.93,23.99,152923,0
2017-05-10,23.97,24.06,23.9301,23.97,119864,0
2017-05-11,23.89,23.9,23.78,23.84,145788,0
2017-05-12,23.99,24.06,23.97,24.04,113945,0
2017-05-15,24.11,24.16,24.05,24.12,93060,0
2017-05-16,24.24,24.33,24.19,24.26,128234,0
2017-05-17,24.52,24.54,24.43,24.46,245913,0
2017-05-18,24.47,24.47,24.32,24.43,145979,0
2017-05-19,24.5,24.67,24.47,24.65,136775,0
2017-05-22,24.6,24.77,24.5604,24.71,174232,0
2017-05-23,24.72,24.8,24.65,24.67,241271,0
2017-05-24,24.31,24.44,24.23,24.44,321824,0
2017-05-25,24.44,24.55,24.42,24.53,356262,0
2017-05-26,24.43,24.535,24.42,24.49,297008,0
2017-05-30,24.33,24.57,24.24,24.55,350390,0
2017-05-31,24.51,24.635,24.51,24.6,278480,0
2017-06-01,24.61,24.67,24.6,24.66,190240,0
2017-06-02,24.62,24.74,24.59,24.74,196379,0
2017-06-05,24.72,24.83,24.71,24.8,146253,0
2017-06-06,24.88,24.88,24.8,24.81,129398,0
2017-06-07,24.75,24.82,24.73,24.73,98065,0
2017-06-08,24.7,24.7,24.61,24.63,152161,0
2017-06-09,24.48,24.52,24.43,24.46,158841,0
2017-06-12,24.56,24.58,24.53,24.56,99305,0
2017-06-13,24.55,24.6,24.51,24.55,143522,0
2017-06-14,24.5,24.58,24.43,24.48,197013,0
2017-06-15,24.49,24.53,24.45,24.51,164007,0
2017-06-16,24.56,24.8,24.56,24.79,312485,0
2017-06-19,24.71,24.76,24.64,24.66,185634,0
2017-06-20,24.7,24.73,24.68,24.69,118632,0
2017-06-21,24.83,24.86,24.8,24.83,89331,0
2017-06-22,24.81,24.85,24.78,24.85,85771,0
2017-06-23,24.8,24.8,24.72,24.74,80516,0
2017-06-26,24.67,24.72,24.58,24.59,162476,0
2017-06-27,24.39,24.43,24.25,24.25,153026,0
2017-06-28,24.29,24.34,24.265,24.31,107098,0
2017-06-29,23.91,23.94,23.8,23.83,222564,0
2017-06-30,23.76,23.76,23.625,23.65,137924,0
2017-07-03,23.52,23.54,23.42,23.42,70546,0
2017-07-05,23.42,23.53,23.37,23.47,275981,0
2017-07-06,23.41,23.42,23.3,23.3,122915,0
2017-07-07,23.32,23.33,23.22,23.27,335685,0
2017-07-10,23,23.14,22.96,23.1,353613,0
2017-07-11,23.19,23.27,23.13,23.22,177394,0
2017-07-12,23.36,23.4205,23.33,23.42,139698,0
2017-07-13,23.46,23.46,23.39,23.43,102771,0
2017-07-14,23.49,23.52,23.35,23.4,135461,0
2017-07-17,23.42,23.46,23.36,23.38,142413,0
2017-07-18,23.41,23.48,23.39,23.45,175770,0
2017-07-19,23.58,23.65,23.46,23.51,170919,0
2017-07-20,23.52,23.63,23.49,23.59,127768,0
2017-07-21,23.62,23.6812,23.59,23.66,108937,0
2017-07-24,23.64,23.67,23.27,23.4,369624,0
2017-07-25,23.28,23.33,23.22,23.22,230631,0
2017-07-26,23.15,23.28,23.085,23.23,293074,0
2017-07-27,23.27,23.43,23.21,23.36,180188,0
2017-07-28,23.15,23.27,23.0815,23.23,220444,0
2017-07-31,23.25,23.26,23.15,23.24,142945,0
2017-08-01,23.56,23.66,23.51,23.51,183609,0
2017-08-02,23.53,23.56,23.4,23.41,94935,0
2017-08-03,23.57,23.63,23.4899,23.61,163263,0
2017-08-04,23.61,23.61,23.41,23.51,68080,0
2017-08-07,23.5,23.55,23.48,23.51,98730,0
2017-08-08,23.52,23.6,23.425,23.44,99481,0
2017-08-09,23.42,23.44,23.37,23.41,94768,0
2017-08-10,23.36,23.4,23.2,23.21,97370,0
2017-08-11,23.24,23.3,23.12,23.24,154082,0
2017-08-14,23.3,23.36,23.26,23.29,123525,0
2017-08-15,23.34,23.39,23.31,23.34,65441,0
2017-08-16,23.35,23.45,23.3,23.41,118849,0
2017-08-17,23.41,23.42,23.28,23.28,103871,0
2017-08-18,23.46,23.51,23.36,23.38,170840,0
2017-08-21,23.49,23.58,23.43,23.49,114703,0
2017-08-22,23.3,23.3,23.18,23.21,153497,0
2017-08-23,23.56,23.68,23.56,23.66,127946,0
2017-08-24,23.35,23.37,23.3,23.32,96427,0
2017-08-25,23.25,23.355,23.2,23.31,133693,0
2017-08-28,23.2,23.23,23.15,23.19,112764,0
2017-08-29,23.32,23.34,23.17,23.22,136456,0
2017-08-30,23.12,23.16,23.06,23.08,147228,0
2017-08-31,23.18,23.32,23.13,23.26,137067,0
2017-09-01,23.09,23.09,22.93,22.95,129400,0
2017-09-05,22.97,23.025,22.94,23,130006,0
2017-09-06,23.16,23.19,23.1,23.17,84782,0
2017-09-07,23.28,23.2999,23.12,23.19,122572,0
2017-09-08,23.31,23.34,23.27,23.29,153040,0
2017-09-11,23.28,23.28,23.0302,23.08,180393,0
2017-09-12,23.07,23.07,22.91,22.95,86078,0
2017-09-13,22.9,22.9,22.74,22.81,153394,0
2017-09-14,22.81,22.84,22.78,22.82,99667,0
2017-09-15,22.86,22.995,22.8401,22.96,179415,0
2017-09-18,22.92,22.97,22.84,22.89,102452,0
2017-09-19,23.16,23.18,23.1,23.14,145807,0
2017-09-20,23.19,23.19,22.98,23.03,109847,0
2017-09-21,22.98,22.98,22.85,22.86,86309,0
2017-09-22,22.97,23.02,22.87,22.9,198208,0
2017-09-25,22.97,23.035,22.95,23.03,363806,0
2017-09-26,23.12,23.46,23.1,23.35,558384,0
2017-09-27,23.22,23.22,23.1,23.17,155068,0
2017-09-28,22.81,22.84,22.74,22.77,147806,0
2017-09-29,22.82,22.84,22.75,22.79,89540,0
2017-10-02,22.72,22.73,22.62,22.67,169710,0
2017-10-03,22.62,22.71,22.61,22.69,127421,0
2017-10-04,22.85,22.85,22.715,22.76,122293,0
2017-10-05,22.8,22.83,22.71,22.72,141764,0
2017-10-06,22.61,22.78,22.58,22.76,160861,0
2017-10-09,22.8,22.83,22.76,22.81,89681,0
2017-10-10,22.98,23.1352,22.93,23.11,452975,0
2017-10-11,23.11,23.201,23.1,23.17,538503,0
2017-10-12,23.22,23.23,23.14,23.23,209792,0
2017-10-13,23.45,23.51,23.38,23.43,142850,0
2017-10-16,23.45,23.46,23.36,23.42,139247,0
2017-10-17,23.43,23.54,23.41,23.51,124658,0
2017-10-18,23.53,23.61,23.47,23.59,151616,0
2017-10-19,23.6,23.63,23.53,23.56,120024,0
2017-10-20,23.59,23.62,23.54,23.58,99144,0
2017-10-23,23.54,23.57,23.48,23.55,83301,0
2017-10-24,23.83,23.85,23.72,23.79,216090,0
2017-10-25,23.74,23.76,23.55,23.58,116685,0
2017-10-26,24.58,24.65,24.48,24.52,191607,0
2017-10-27,24.29,24.42,24.19,24.39,149317,0
2017-10-30,24.33,24.33,24.18,24.27,172570,0
2017-10-31,24.27,24.32,24.21,24.31,132591,0
2017-11-01,24.27,24.32,24.17,24.28,104803,0
2017-11-02,24.14,24.23,24.13,24.22,132661,0
2017-11-03,24.26,24.26,24.2004,24.26,117791,0
2017-11-06,24.26,24.52,24.21,24.5,140724,0
2017-11-07,24.63,24.68,24.5529,24.67,111951,0
2017-11-08,24.83,24.84,24.74,24.79,89219,0
2017-11-09,24.78,24.8,24.62,24.8,102761,0
2017-11-10,24.81,24.95,24.81,24.92,103241,0
