Date,Open,High,Low,Close,Volume,OpenInt
2007-01-11,11.818,11.818,11.818,11.818,0,0
2007-01-12,11.818,13.064,11.756,12.627,5247777,0
2007-01-16,12.709,13.033,12.485,12.969,720570,0
2007-01-17,13.019,13.064,12.802,13.056,288080,0
2007-01-18,13.056,13.064,12.813,13.049,325356,0
2007-01-19,13.064,13.405,12.828,13.337,230495,0
2007-01-22,13.46,13.529,13.07,13.448,153375,0
2007-01-23,13.529,14.277,13.499,14.152,209668,0
2007-01-24,14.306,14.419,13.685,14.306,187373,0
2007-01-25,14.488,14.674,14.196,14.494,192129,0
2007-01-26,14.693,14.898,14.164,14.774,114243,0
2007-01-29,14.804,14.93,13.685,14.462,249490,0
2007-01-30,14.619,14.898,14.306,14.867,116016,0
2007-01-31,14.898,15.247,14.742,15.247,203256,0
2007-02-01,15.04,15.364,14.774,15.177,158841,0
2007-02-02,14.984,15.364,14.972,15.327,95154,0
2007-02-05,15.364,15.551,14.991,15.241,342041,0
2007-02-06,15.023,15.332,14.904,15.252,181216,0
2007-02-07,15.128,15.359,15.097,15.359,50881,0
2007-02-08,15.184,15.359,15.054,15.116,52436,0
2007-02-09,14.941,15.364,14.941,15.085,67408,0
2007-02-12,15.085,15.252,13.927,15.241,253569,0
2007-02-13,14.954,15.234,14.804,15.214,68211,0
2007-02-14,15.159,15.265,14.93,15.241,85408,0
2007-02-15,15.054,15.165,14.93,15.059,64751,0
2007-02-16,15.159,15.191,14.959,14.959,35023,0
2007-02-20,14.854,15.116,14.823,14.93,97594,0
2007-02-21,15.054,15.054,14.878,14.93,83609,0
2007-02-22,14.934,15.047,14.91,14.93,76402,0
2007-02-23,15.047,15.079,14.848,15.034,81666,0
2007-02-26,15.085,15.252,15.059,15.177,63229,0
2007-02-27,15.551,15.551,14.68,15.14,107662,0
2007-02-28,14.804,15.241,14.804,15.085,76083,0
2007-03-01,14.711,15.241,14.693,14.991,47880,0
2007-03-02,14.898,15.214,14.842,14.991,93101,0
2007-03-05,14.904,15.426,13.699,14.878,515039,0
2007-03-06,15.085,15.464,14.934,15.054,324690,0
2007-03-07,15.364,15.489,15.059,15.104,164851,0
2007-03-08,15.241,15.241,15.023,15.177,54809,0
2007-03-09,15.364,15.364,14.991,15.054,73702,0
2007-03-12,15.241,15.477,15.059,15.265,138152,0
2007-03-13,15.128,15.483,14.941,15.234,74484,0
2007-03-14,15.265,15.483,15.047,15.241,94010,0
2007-03-15,15.241,15.551,15.234,15.29,86896,0
2007-03-16,15.332,15.539,15.241,15.332,70849,0
2007-03-19,15.396,16.018,15.34,15.875,87955,0
2007-03-20,15.557,16.155,15.557,16.048,154027,0
2007-03-21,16.018,16.484,15.72,16.172,185450,0
2007-03-22,16.172,16.454,16.085,16.266,1072583,0
2007-03-23,16.59,16.796,16.317,16.671,95683,0
2007-03-26,16.975,17.534,16.454,16.458,150534,0
2007-03-27,16.484,16.539,16.222,16.39,64691,0
2007-03-28,16.39,16.652,16.341,16.652,48859,0
2007-03-29,16.465,17.33,16.465,17.063,60525,0
2007-03-30,16.807,17.2,16.697,17.044,46743,0
2007-04-02,16.745,17.692,16.745,17.262,69454,0
2007-04-03,17.218,17.947,17.218,17.386,84851,0
2007-04-04,17.354,17.554,16.765,17.167,65032,0
2007-04-05,17.317,17.442,16.938,17.05,57568,0
2007-04-09,16.944,17.479,16.796,17.324,60107,0
2007-04-10,17.574,17.574,16.826,17.449,70996,0
2007-04-11,17.417,17.635,17.336,17.423,49877,0
2007-04-12,17.106,17.386,17.007,17.386,1260755,0
2007-04-13,17.106,17.423,17.056,17.324,315080,0
2007-04-16,17.167,17.392,17.143,17.354,51828,0
2007-04-17,17.417,17.479,17.106,17.125,71101,0
2007-04-18,17.232,17.336,17.106,17.275,103777,0
2007-04-19,17.262,17.374,17.206,17.305,52581,0
2007-04-20,17.262,17.417,17.194,17.262,47796,0
2007-04-23,17.262,17.362,16.982,17.317,165651,0
2007-04-24,17.262,17.41,16.968,17.399,251949,0
2007-04-25,17.111,17.33,16.952,17.044,287016,0
2007-04-26,16.875,17.286,16.832,17.267,45935,0
2007-04-27,17.125,17.362,16.832,17.119,55445,0
2007-04-30,16.993,17.354,16.938,17.262,72413,0
2007-05-01,17.267,17.417,17.063,17.232,104391,0
2007-05-02,17.305,17.654,17.007,17.417,219058,0
2007-05-03,17.541,17.541,17.044,17.324,88969,0
2007-05-04,17.262,17.374,16.913,17.106,168351,0
2007-05-07,17.225,17.386,16.932,17.232,103828,0
2007-05-08,17.232,17.611,16.952,17.343,78054,0
2007-05-09,17.369,17.417,17.069,17.236,71114,0
2007-05-10,17.291,17.305,16.993,17.2,88065,0
2007-05-11,17.256,17.79,16.975,17.33,75061,0
2007-05-14,17.354,17.354,17,17.33,68593,0
2007-05-15,17.187,17.354,16.894,17.348,180943,0
2007-05-16,17.256,17.541,17.125,17.534,41035,0
2007-05-17,17.642,17.76,17.336,17.417,35280,0
2007-05-18,17.354,17.442,17.181,17.369,28582,0
2007-05-21,17.236,17.417,17.162,17.417,54524,0
2007-05-22,17.417,17.417,17.286,17.317,130627,0
2007-05-23,17.374,17.585,17.232,17.467,282811,0
2007-05-24,17.716,17.716,17.167,17.392,33752,0
2007-05-25,17.317,17.567,17.262,17.369,36733,0
2007-05-29,17.567,17.897,17.2,17.797,70901,0
2007-05-30,17.559,18.506,17.554,18.388,91987,0
2007-05-31,18.444,18.923,17.989,18.463,121731,0
2007-06-01,18.786,18.786,18.281,18.418,50104,0
2007-06-04,18.263,18.736,18.101,18.611,37544,0
2007-06-05,18.661,18.73,18.444,18.513,149585,0
2007-06-06,18.513,18.513,17.92,18.052,127446,0
2007-06-07,18.206,18.213,17.474,17.574,75818,0
2007-06-08,17.467,17.51,17.106,17.2,63071,0
2007-06-11,17.286,17.554,16.701,16.858,97852,0
2007-06-12,17.013,17.013,15.637,16.429,381601,0
2007-06-13,16.422,16.796,16.422,16.671,30562,0
2007-06-14,16.732,16.858,16.484,16.77,170230,0
2007-06-15,17.442,17.442,16.671,16.765,97044,0
2007-06-18,16.788,16.796,16.49,16.646,45097,0
2007-06-19,16.796,16.796,16.522,16.64,1122327,0
2007-06-20,16.64,17.019,16.446,16.578,156007,0
2007-06-21,16.484,16.968,16.484,16.751,100117,0
2007-06-22,17.044,17.044,16.545,16.646,83609,0
2007-06-25,16.814,16.982,16.484,16.776,76074,0
2007-06-26,16.938,17.025,16.664,16.796,67251,0
2007-06-27,16.796,17.013,16.602,16.745,118597,0
2007-06-28,16.821,16.852,16.676,16.732,86031,0
2007-06-29,17.063,17.063,16.697,16.765,119110,0
2007-07-02,16.714,16.821,16.64,16.796,291168,0
2007-07-03,16.807,17.044,16.782,16.821,77293,0
2007-07-05,16.751,17.175,16.751,16.796,239842,0
2007-07-06,16.796,16.938,16.671,16.732,147095,0
2007-07-09,16.658,16.913,16.609,16.796,62750,0
2007-07-10,16.901,16.913,16.684,16.782,112625,0
2007-07-11,16.796,16.826,16.615,16.671,176681,0
2007-07-12,16.788,16.807,16.609,16.658,501334,0
2007-07-13,16.534,16.796,16.534,16.64,275706,0
2007-07-16,16.732,16.788,16.559,16.609,89833,0
2007-07-17,16.609,16.726,16.514,16.621,123618,0
2007-07-18,16.514,16.684,16.429,16.602,75529,0
2007-07-19,16.689,16.821,16.578,16.664,178245,0
2007-07-20,16.751,16.751,16.422,16.478,176420,0
2007-07-23,16.422,16.609,15.9,16.012,276306,0
2007-07-24,16.08,16.08,15.564,15.757,225129,0
2007-07-25,15.688,15.918,15.489,15.72,136941,0
2007-07-26,15.725,15.918,15.551,15.706,411378,0
2007-07-27,15.089,15.967,14.941,15.551,257561,0
2007-07-30,16.099,16.422,15.489,15.551,450753,0
2007-07-31,15.731,15.85,15.39,15.489,554529,0
2007-08-01,15.551,15.551,15.147,15.364,166484,0
2007-08-02,15.607,15.607,14.78,15.079,102999,0
2007-08-03,15.353,15.383,14.431,14.755,300642,0
2007-08-06,15.364,15.433,13.287,13.957,385248,0
2007-08-07,14.538,14.538,13.685,13.748,566436,0
2007-08-08,14.494,14.494,13.056,13.685,845119,0
2007-08-09,14.885,14.885,13.331,13.474,611678,0
2007-08-10,13.262,13.405,12.397,12.746,498820,0
2007-08-13,13.291,13.411,12.926,13.056,408549,0
2007-08-14,14.226,14.226,12.721,12.87,388092,0
2007-08-15,13.267,13.267,12.442,12.466,157346,0
2007-08-16,12.721,12.721,11.508,11.943,541135,0
2007-08-17,12.229,13.013,11.725,11.937,1910083,0
2007-08-20,12.901,12.901,12,12.254,596793,0
2007-08-21,12.442,13.379,12.291,13.307,355355,0
2007-08-22,13.996,14.575,13.752,14.264,654495,0
2007-08-23,14.674,14.836,14.238,14.332,260880,0
2007-08-24,14.873,15.016,14.58,14.724,161164,0
2007-08-27,15.534,15.534,14.337,14.369,213378,0
2007-08-28,14.762,14.762,13.957,13.977,135329,0
2007-08-29,14.73,14.73,14.188,14.226,158169,0
2007-08-30,14.306,14.462,14.121,14.295,81405,0
2007-08-31,14.774,14.78,14.306,14.437,111632,0
2007-09-04,14.804,15.359,14.711,14.812,179952,0
2007-09-05,15.079,15.241,14.954,15.214,70354,0
2007-09-06,15.483,15.489,15.122,15.301,95237,0
2007-09-07,14.93,15.241,14.468,14.898,121985,0
2007-09-10,15.234,15.234,14.468,14.468,31049,0
2007-09-11,14.774,15.241,14.387,14.549,73651,0
2007-09-12,14.494,14.742,14.494,14.606,127858,0
2007-09-13,14.499,14.706,14.494,14.544,69336,0
2007-09-14,14.904,14.904,14.306,14.431,82811,0
2007-09-17,14.923,14.923,14.401,14.431,96328,0
2007-09-18,14.369,14.562,14.369,14.431,69811,0
2007-09-19,14.531,14.711,14.306,14.562,75573,0
2007-09-20,14.599,14.724,14.363,14.555,73367,0
2007-09-21,14.611,14.842,14.021,14.065,123086,0
2007-09-24,14.169,14.717,14.027,14.139,118895,0
2007-09-25,14.109,14.419,13.841,14.089,107947,0
2007-09-26,14.089,14.219,13.778,13.971,111317,0
2007-09-27,14.065,14.095,13.535,13.877,82358,0
2007-09-28,13.853,13.996,13.623,13.797,280567,0
2007-10-01,13.841,13.927,13.379,13.405,118832,0
2007-10-02,13.411,13.866,12.653,13.056,274996,0
2007-10-03,13.307,13.307,12.571,12.634,177677,0
2007-10-04,12.932,13.218,12.653,13.087,348042,0
2007-10-05,13.218,13.375,12.877,13.056,504402,0
2007-10-08,13.375,13.375,12.969,13.124,144173,0
2007-10-09,13.18,13.331,13.064,13.212,92158,0
2007-10-10,13.206,13.591,13.206,13.574,151640,0
2007-10-11,13.591,13.977,13.591,13.709,217533,0
2007-10-12,13.766,13.877,13.699,13.748,242894,0
2007-10-15,13.871,13.934,13.709,13.801,117150,0
2007-10-16,13.822,13.841,13.716,13.716,110661,0
2007-10-17,13.772,13.841,13.647,13.654,187321,0
2007-10-18,13.685,13.778,13.598,13.722,190998,0
2007-10-19,13.748,13.748,13.312,13.709,150514,0
2007-10-22,13.996,13.996,13.456,13.685,156588,0
2007-10-23,13.748,14.363,13.635,14.288,209299,0
2007-10-24,14.406,15.284,14.295,14.954,223020,0
2007-10-25,15.104,15.177,14.512,14.687,118557,0
2007-10-26,14.797,14.984,14.295,14.538,129781,0
2007-10-29,14.717,15.159,14.549,14.611,175051,0
2007-10-30,14.306,14.306,13.858,14.044,132393,0
2007-10-31,14.07,14.352,13.797,13.934,154102,0
2007-11-01,13.909,14.523,13.797,14.232,198867,0
2007-11-02,14.332,14.512,14.132,14.281,96472,0
2007-11-05,14.619,14.619,14.246,14.344,83305,0
2007-11-06,14.257,14.736,14.257,14.736,140791,0
2007-11-07,14.867,14.93,14.494,14.494,87159,0
2007-11-08,14.152,14.555,13.871,14.549,144449,0
2007-11-09,14.562,14.562,14.027,14.246,95349,0
2007-11-12,14.152,14.337,13.896,14.301,164636,0
2007-11-13,13.945,14.456,13.945,14.232,102103,0
2007-11-14,14.332,14.462,14.208,14.232,50091,0
2007-11-15,14.219,14.301,13.996,14.034,38706,0
2007-11-16,14.277,14.917,14.027,14.456,123179,0
2007-11-19,14.306,14.437,13.685,13.841,98798,0
2007-11-20,13.866,14.065,13.151,13.187,70033,0
2007-11-21,13.25,13.605,13.25,13.56,47177,0
2007-11-23,13.548,13.716,13.548,13.716,4177,0
2007-11-26,13.816,13.816,13.151,13.262,53175,0
2007-11-27,13.574,13.66,13.164,13.307,64644,0
2007-11-28,13.356,13.666,13.169,13.435,64265,0
2007-11-29,13.529,13.635,12.877,13.187,140327,0
2007-11-30,13.187,13.529,13.144,13.287,86461,0
2007-12-03,13.25,13.375,13.095,13.175,58781,0
2007-12-04,13.087,13.356,13.087,13.218,170320,0
2007-12-05,13.223,13.529,13.2,13.318,97808,0
2007-12-06,13.287,13.56,13.18,13.312,64369,0
2007-12-07,13.237,13.511,13.218,13.375,69358,0
2007-12-10,13.435,13.474,13.262,13.375,63042,0
2007-12-11,13.356,13.411,13.287,13.375,44568,0
2007-12-12,13.448,13.535,13.187,13.43,78732,0
2007-12-13,13.348,13.43,13.255,13.375,87344,0
2007-12-14,13.337,13.417,13.039,13.039,65312,0
2007-12-17,13.056,13.124,12.813,12.938,77469,0
2007-12-18,12.976,13.363,12.845,13.075,80390,0
2007-12-19,13.044,13.348,12.87,13,37958,0
2007-12-20,13,13.075,12.751,12.813,69986,0
2007-12-21,12.813,13.598,12.533,12.963,114927,0
2007-12-24,13.1,13.598,12.901,13.342,45143,0
2007-12-26,13.56,13.56,13.075,13.218,67128,0
2007-12-27,13.18,13.486,13.064,13.124,70812,0
2007-12-28,13.18,13.18,12.813,12.813,76322,0
2007-12-31,12.863,13.087,12.646,12.877,129846,0
2008-01-02,13.12,13.2,12.995,13.082,200716,0
2008-01-03,13.218,13.56,13.131,13.312,61990,0
2008-01-04,13.647,13.647,13.025,13.342,62645,0
2008-01-07,13.392,13.43,13.039,13.151,82489,0
2008-01-08,13.151,13.2,12.863,12.963,63319,0
2008-01-09,12.957,13,12.828,12.945,42066,0
2008-01-10,12.857,12.863,12.751,12.807,31208,0
2008-01-11,12.751,12.839,12.564,12.746,32170,0
2008-01-14,12.709,12.995,12.703,12.857,57677,0
2008-01-15,12.813,12.877,12.491,12.498,51461,0
2008-01-16,12.442,12.92,12.411,12.665,73933,0
2008-01-17,12.665,12.938,12.459,12.658,53816,0
2008-01-18,12.621,12.627,12.297,12.403,60254,0
2008-01-22,11.993,12.229,11.818,11.937,70404,0
2008-01-23,11.937,11.937,11.388,11.6,100570,0
2008-01-24,12.155,12.155,11.689,11.968,158850,0
2008-01-25,11.993,12.367,11.993,12.13,102718,0
2008-01-28,11.974,12.168,11.912,11.943,119513,0
2008-01-29,11.974,12.248,11.974,12.023,91734,0
2008-01-30,12,12.254,11.974,12.05,144215,0
2008-01-31,11.712,11.961,11.544,11.544,113719,0
2008-02-01,11.695,11.856,11.695,11.807,63317,0
2008-02-04,11.881,12.011,11.818,11.875,99460,0
2008-02-05,11.937,11.937,11.669,11.669,46743,0
2008-02-06,11.731,11.818,11.569,11.589,41081,0
2008-02-07,11.569,11.818,11.569,11.645,69064,0
2008-02-08,11.595,11.875,11.575,11.751,85662,0
2008-02-11,11.918,12.061,11.768,12.005,155182,0
2008-02-12,12.05,12.099,11.9,11.943,137492,0
2008-02-13,12.135,12.502,12.011,12.466,171301,0
2008-02-14,12.703,13.064,12.578,12.596,146170,0
2008-02-15,13.039,13.039,12.384,12.485,108753,0
2008-02-19,12.882,12.957,12.646,12.845,130571,0
2008-02-20,12.877,13,12.746,12.963,79689,0
2008-02-21,13.033,13.2,12.938,13.033,125282,0
2008-02-22,13.25,13.312,12.913,13.044,99030,0
2008-02-25,13.435,13.466,12.696,13.237,126798,0
2008-02-26,13.187,13.443,12.776,13.342,74856,0
2008-02-27,13.287,13.435,13.223,13.348,65226,0
2008-02-28,13.312,14.152,13.151,13.18,79493,0
2008-02-29,13.124,13.387,13.124,13.25,56176,0
2008-03-03,13.678,13.678,12.938,13.07,71805,0
2008-03-04,13.095,13.193,12.832,12.852,47902,0
2008-03-05,12.926,13.231,12.69,13.187,78522,0
2008-03-06,13.212,13.212,12.839,12.938,37712,0
2008-03-07,12.863,13.056,12.596,12.734,41554,0
2008-03-10,12.614,12.677,12.279,12.378,68136,0
2008-03-11,12.596,12.74,12.099,12.135,56534,0
2008-03-12,12.054,12.372,11.974,12.229,38473,0
2008-03-13,12.442,12.734,12.148,12.442,122417,0
2008-03-14,13.013,13.212,12.502,12.709,251822,0
2008-03-17,12.709,13.2,12.442,12.64,131229,0
2008-03-18,12.665,12.813,12.634,12.658,100941,0
2008-03-19,12.988,12.988,12.328,12.328,93355,0
2008-03-20,12.459,12.459,11.165,12.068,115268,0
2008-03-24,12.13,12.442,12.075,12.142,93070,0
2008-03-25,12.353,12.502,12.075,12.235,77857,0
2008-03-26,12.442,12.554,12.13,12.453,75927,0
2008-03-27,12.79,12.839,12.472,12.653,82186,0
2008-03-28,12.627,12.982,12.397,12.515,144546,0
2008-03-31,12.498,12.828,12.322,12.417,94280,0
2008-04-01,12.74,12.857,12.367,12.378,95299,0
2008-04-02,12.442,12.602,12.353,12.546,147653,0
2008-04-03,12.596,12.807,12.546,12.751,106464,0
2008-04-04,12.726,13.056,12.726,12.863,102325,0
2008-04-07,13.1,13.124,12.684,13.056,166742,0
2008-04-08,13.156,13.156,12.945,13.064,151123,0
2008-04-09,13.212,13.212,12.807,13.124,126499,0
2008-04-10,13.25,13.493,12.945,12.982,73276,0
2008-04-11,13.517,13.517,12.832,12.982,40794,0
2008-04-14,12.963,13.049,12.852,12.857,59304,0
2008-04-15,12.813,12.852,12.684,12.832,69081,0
2008-04-16,13.049,13.387,12.896,12.995,146662,0
2008-04-17,13.363,13.363,12.908,13.044,98940,0
2008-04-18,13.044,13.331,12.938,13.187,78212,0
2008-04-21,13.064,13.337,12.963,13.25,89434,0
2008-04-22,13.175,13.193,12.889,13.131,41345,0
2008-04-23,13.095,13.156,12.913,13.039,66315,0
2008-04-24,13.169,13.2,12.938,13.2,273383,0
2008-04-25,13.504,13.529,13.267,13.312,97943,0
2008-04-28,13.581,13.678,13.474,13.566,167108,0
2008-04-29,13.685,13.685,13.218,13.255,159611,0
2008-04-30,13.443,13.685,13.12,13.474,147404,0
2008-05-01,13.941,13.941,13.331,13.493,131771,0
2008-05-02,13.548,13.629,13.474,13.584,93710,0
2008-05-05,13.685,13.786,13.635,13.647,141182,0
2008-05-06,13.691,13.809,13.666,13.742,88397,0
2008-05-07,13.984,13.984,13.685,13.778,81175,0
2008-05-08,13.673,14.183,13.411,14.126,152529,0
2008-05-09,14.413,14.762,14.356,14.624,268423,0
2008-05-12,14.774,14.774,14.251,14.687,119815,0
2008-05-13,14.656,14.668,14.139,14.356,183904,0
2008-05-14,14.812,14.812,14.183,14.481,92513,0
2008-05-15,14.904,14.904,14.126,14.264,87748,0
2008-05-16,14.878,14.878,14.139,14.201,96241,0
2008-05-19,14.488,14.488,14.152,14.232,99104,0
2008-05-20,14.488,14.488,14.214,14.369,120410,0
2008-05-21,14.332,14.523,14.214,14.238,109871,0
2008-05-22,14.246,14.451,14.152,14.164,114615,0
2008-05-23,14.152,14.413,14.027,14.246,106152,0
2008-05-27,14.505,14.505,13.685,13.766,156659,0
2008-05-28,13.996,14.059,13.417,14.059,159815,0
2008-05-29,14.059,14.797,13.871,14.326,165545,0
2008-05-30,14.662,14.662,14.002,14.326,155316,0
2008-06-02,14.356,14.356,13.996,14.114,86684,0
2008-06-03,14.183,14.288,13.941,14.059,118228,0
2008-06-04,14.295,14.301,14.044,14.257,117163,0
2008-06-05,14.352,14.369,14.114,14.337,163481,0
2008-06-06,14.662,14.668,14.369,14.481,154565,0
2008-06-09,14.711,14.724,14.232,14.505,123439,0
2008-06-10,14.462,14.706,14.226,14.648,150282,0
2008-06-11,14.79,14.79,14.319,14.717,49158,0
2008-06-12,14.674,14.68,14.481,14.555,90630,0
2008-06-13,14.611,14.878,14.313,14.499,76808,0
2008-06-16,14.867,14.867,13.866,14.555,104195,0
2008-06-17,14.873,14.898,14.562,14.711,84167,0
2008-06-18,14.848,14.861,14.437,14.462,75681,0
2008-06-19,14.923,14.93,14.519,14.885,185501,0
2008-06-20,14.93,14.93,14.687,14.93,141687,0
2008-06-23,14.93,14.93,14.823,14.854,172742,0
2008-06-24,14.93,15.221,14.836,15.122,136326,0
2008-06-25,15.284,15.364,14.693,14.842,100667,0
2008-06-26,14.687,14.998,14.619,14.711,91784,0
2008-06-27,14.934,15.047,14.648,14.972,54853,0
2008-06-30,15.637,15.657,15.097,15.433,227635,0
2008-07-01,15.534,15.657,15.247,15.44,130661,0
2008-07-02,15.662,15.974,15.621,15.974,144045,0
2008-07-03,15.974,16.023,15.308,15.613,120434,0
2008-07-07,15.551,15.987,14.991,15.221,162593,0
2008-07-08,14.959,15.003,14.375,14.544,222143,0
2008-07-09,15.519,15.519,14.58,15.023,625107,0
2008-07-10,14.959,14.967,14.549,14.941,83085,0
2008-07-11,15.539,15.551,14.774,15.364,93735,0
2008-07-14,15.396,15.662,15.284,15.327,68297,0
2008-07-15,15.42,15.42,14.611,14.68,84046,0
2008-07-16,15.322,15.322,13.996,14.337,147985,0
2008-07-17,14.07,14.401,13.131,13.243,175004,0
2008-07-18,13.193,13.678,13.193,13.647,186025,0
2008-07-21,13.828,14.238,13.748,14.196,72479,0
2008-07-22,14.288,14.519,13.847,14.002,88870,0
2008-07-23,13.941,14.208,13.685,13.866,114711,0
2008-07-24,13.816,14.488,13.691,13.752,105911,0
2008-07-25,13.786,14.246,13.666,13.666,83763,0
2008-07-28,13.847,14.301,13.691,13.916,148489,0
2008-07-29,14.139,14.306,13.748,13.772,94178,0
2008-07-30,13.716,13.953,13.379,13.616,102984,0
2008-07-31,13.524,13.984,13.375,13.375,102804,0
2008-08-01,13.616,13.616,12.988,13.175,93473,0
2008-08-04,12.976,13.033,12.472,12.472,128589,0
2008-08-05,12.442,12.596,12.104,12.266,182939,0
2008-08-06,12.174,12.877,12.174,12.67,63232,0
2008-08-07,12.938,13.291,12.726,12.982,78085,0
2008-08-08,13.666,13.666,12.796,13.013,91245,0
2008-08-11,13.056,13.417,13.013,13.267,95093,0
2008-08-12,13.25,13.375,12.995,13.013,123313,0
2008-08-13,12.951,13.25,12.945,13.156,77293,0
2008-08-14,13.095,13.218,12.877,12.896,153677,0
2008-08-15,12.908,12.908,12.397,12.397,82180,0
2008-08-18,12.54,12.79,12.322,12.347,80736,0
2008-08-19,12.135,12.335,12.13,12.191,173246,0
2008-08-20,12.896,12.896,12.211,12.347,150535,0
2008-08-21,12.447,12.901,12.367,12.466,128403,0
2008-08-22,12.384,12.908,12.378,12.586,69849,0
2008-08-25,12.882,12.908,12.229,12.372,103782,0
2008-08-26,12.367,12.627,12.248,12.54,71313,0
2008-08-27,13.131,13.131,12.634,12.877,129119,0
2008-08-28,13.144,13.144,12.571,12.684,73781,0
2008-08-29,12.776,12.776,12.447,12.498,85028,0
2008-09-02,12.498,12.529,11.875,11.912,154725,0
2008-09-03,11.987,11.993,11.695,11.943,87590,0
2008-09-04,11.825,12.155,11.513,11.931,150226,0
2008-09-05,12.118,12.118,11.513,11.756,103173,0
2008-09-08,12.291,12.502,11.837,11.993,97593,0
2008-09-09,12.124,12.124,11.477,11.502,111863,0
2008-09-10,11.788,11.918,11.322,11.421,110218,0
2008-09-11,11.357,11.595,11.196,11.246,95322,0
2008-09-12,11.228,11.751,10.918,10.921,261362,0
2008-09-15,10.948,11.165,10.545,10.619,184857,0
2008-09-16,10.468,10.619,9.674,10.04,314278,0
2008-09-17,9.953,9.953,8.7094,9.1938,912726,0
2008-09-18,9.2005,9.879,9.2005,9.711,360474,0
2008-09-19,10.674,11.751,10.108,11.278,365539,0
2008-09-22,11.968,11.968,11.29,11.569,172114,0
2008-09-23,11.508,11.565,10.892,10.898,153085,0
2008-09-24,11.01,11.19,10.811,11.01,111245,0
2008-09-25,11.875,11.974,11.196,11.196,112552,0
2008-09-26,11.196,11.196,10.4,10.556,108007,0
2008-09-29,10.874,11.825,8.8646,10.576,344971,0
2008-09-30,10.545,10.705,9.828,10.679,475612,0
2008-10-01,10.842,10.842,10.152,10.6,93140,0
2008-10-02,10.5,10.5,9.3548,9.698,111297,0
2008-10-03,9.698,10.058,8.8887,9.1938,250584,0
2008-10-06,8.9684,8.9684,7.1596,7.5892,543974,0
2008-10-07,8.6652,8.6842,7.309,7.365,268883,0
2008-10-08,7.1533,7.9373,6.7616,7.8192,393617,0
2008-10-09,8.5411,8.5472,7.4022,7.4832,279816,0
2008-10-10,6.7742,8.1992,6.2827,6.8797,328553,0
2008-10-13,7.0912,8.111,7.0912,8.111,318175,0
2008-10-14,8.9953,9.1803,8.4283,8.8451,237808,0
2008-10-15,8.5531,8.8646,8.099,8.5343,113991,0
2008-10-16,8.9211,8.9211,8.0618,8.0864,114317,0
2008-10-17,8.9081,9.4676,8.3664,8.9517,204974,0
2008-10-20,9.324,9.324,8.4097,8.7094,180242,0
2008-10-21,8.7094,9.0249,8.4283,8.6156,251143,0
2008-10-22,8.6156,8.7266,8.099,8.2553,153182,0
2008-10-23,8.397,8.9081,8.397,8.7329,101221,0
2008-10-24,8.7329,8.7582,8.0864,8.4165,153859,0
2008-10-27,8.4037,8.6525,7.5575,7.5575,206351,0
2008-10-28,7.9735,7.9735,7.3464,7.6199,175125,0
2008-10-29,7.6635,8.0305,7.583,7.7756,262981,0
2008-10-30,8.1424,8.4717,7.371,7.4583,163180,0
2008-10-31,7.5018,7.7634,7.309,7.7634,221938,0
2008-11-03,7.9191,8.2044,7.309,7.5766,175464,0
2008-11-04,8.0114,8.0114,7.4644,7.4832,177681,0
2008-11-05,7.3777,7.6698,7.0353,7.0786,135883,0
2008-11-06,6.8735,6.9792,6.3946,6.4568,222732,0
2008-11-07,6.5064,7.0601,6.3821,6.8423,184184,0
2008-11-10,6.8486,7.2095,6.3138,6.376,171853,0
2008-11-11,6.2265,6.3886,5.8658,6.1332,184879,0
2008-11-12,6.177,6.2205,5.1692,5.2313,228955,0
2008-11-13,5.3496,6.2205,5.1381,6.0027,363187,0
2008-11-14,6.0027,6.1209,5.3496,5.5548,227713,0
2008-11-17,5.5735,5.8347,5.3311,5.7104,212406,0
2008-11-18,5.592,5.841,5.3806,5.5052,94899,0
2008-11-19,5.4429,5.4802,5.0074,5.0387,201742,0
2008-11-20,4.9764,5.0074,4.1303,4.3417,410137,0
2008-11-21,4.3915,5.3746,4.0433,4.6591,337282,0
2008-11-24,4.1241,4.5347,4.0496,4.3667,420147,0
2008-11-25,4.373,4.5347,4.2735,4.3854,291313,0
2008-11-26,4.3792,5.3121,4.3792,5.3121,368550,0
2008-11-28,5.2188,5.6045,4.8397,5.6045,118448,0
2008-12-01,5.3931,5.3931,4.8829,4.8829,157146,0
2008-12-02,5.0634,5.0634,4.7027,4.9079,106127,0
2008-12-03,4.9451,5.1568,4.771,5.1504,124985,0
2008-12-04,5.0262,5.0946,4.6092,4.6776,145901,0
2008-12-05,4.6528,4.6654,4.261,4.572,212493,0
2008-12-08,4.6031,4.9451,4.5906,4.7274,212655,0
2008-12-09,4.7834,5.0758,4.7027,4.8209,177212,0
2008-12-10,4.9018,5.2873,4.6776,5.2376,262798,0
2008-12-11,5.3931,6.5314,5.3931,5.6483,484328,0
2008-12-12,5.6419,5.922,5.3746,5.4802,263122,0
2008-12-15,5.5236,5.8595,5.1629,5.2002,178004,0
2008-12-16,5.3311,5.7477,5.3184,5.449,216721,0
2008-12-17,5.3557,5.6045,5.2936,5.3683,134682,0
2008-12-18,5.4802,5.5983,5.0446,5.1568,181220,0
2008-12-19,5.0946,5.474,5.0074,5.3434,254165,0
2008-12-22,5.474,5.53,5.0197,5.0446,160356,0
2008-12-23,5.1319,5.2188,4.9018,4.9824,128037,0
2008-12-24,4.9329,4.9329,4.6776,4.9203,66331,0
2008-12-26,4.771,5.4429,4.771,5.3993,125802,0
2008-12-29,5.4056,5.5983,5.1008,5.1319,297291,0
2008-12-30,5.2376,5.4366,4.9764,5.1504,341873,0
2008-12-31,5.1504,6.0402,5.0074,5.7911,247606,0
2009-01-02,5.8844,6.3696,5.7601,6.3449,142557,0
2009-01-05,6.4071,7.2406,6.3509,6.8423,209015,0
2009-01-06,7.0416,7.7569,7.0416,7.5267,248698,0
2009-01-07,7.7327,7.7327,6.8486,7.0786,182153,0
2009-01-08,7.0601,7.197,6.5314,7.11,240153,0
2009-01-09,7.309,7.3399,6.687,7.0974,124978,0
2009-01-12,6.9046,7.0165,6.718,6.8797,100519,0
2009-01-13,6.8423,6.9231,6.8114,6.8423,91278,0
2009-01-14,6.8922,6.9855,6.6374,6.7678,105947,0
2009-01-15,6.6745,6.9918,6.0152,6.3572,268730,0
2009-01-16,6.5314,7.0912,6.5314,6.8114,178928,0
2009-01-20,6.8239,7.1409,6.718,6.8984,160316,0
2009-01-21,7.029,7.5702,6.911,7.4147,235935,0
2009-01-22,7.4644,7.4832,7.0416,7.2095,246919,0
2009-01-23,6.9978,7.309,6.9978,7.309,224864,0
2009-01-26,7.3777,8.0796,7.309,7.9933,366633,0
2009-01-27,8.1424,8.4479,8.0066,8.397,298040,0
2009-01-28,8.5957,8.7022,8.4037,8.6715,277495,0
2009-01-29,8.1789,8.2112,7.7132,7.782,187377,0
2009-01-30,7.8128,7.9562,7.4892,7.6074,219774,0
2009-02-02,7.4022,7.4644,7.1533,7.4333,175247,0
2009-02-03,7.8257,8.0305,7.6698,7.6698,325659,0
2009-02-04,7.8695,7.8695,7.4086,7.5457,162508,0
2009-02-05,7.4583,7.6946,7.4458,7.508,92220,0
2009-02-06,7.508,7.7132,7.508,7.6137,119178,0
2009-02-09,7.6011,7.7756,7.533,7.7003,139418,0
2009-02-10,7.7756,7.9306,7.4769,7.5512,143818,0
2009-02-11,7.5512,7.7375,7.4832,7.5267,55850,0
2009-02-12,7.5267,7.5267,7.2468,7.4644,114962,0
2009-02-13,7.6011,7.8695,7.4022,7.6635,220405,0
2009-02-17,7.7132,7.7132,6.6932,6.7616,272604,0
2009-02-18,6.6745,6.8301,6.5314,6.7678,111112,0
2009-02-19,6.8239,7.1473,6.5314,6.5687,174488,0
2009-02-20,6.5314,6.6123,5.7601,6.0214,279383,0
2009-02-23,6.1582,6.1582,5.1381,5.3184,336786,0
2009-02-24,5.4305,5.5983,5.2873,5.5112,199207,0
2009-02-25,5.592,6.4317,5.3683,6.0896,207551,0
2009-02-26,6.2516,6.7367,6.2516,6.3449,92644,0
2009-02-27,6.1396,6.6932,6.0896,6.5937,71779,0
2009-03-02,6.4196,6.4196,5.4986,5.6854,286123,0
2009-03-03,5.8969,5.8969,5.3184,5.5362,136770,0
2009-03-04,5.7042,6.0587,5.5983,6.0089,139024,0
2009-03-05,5.53,5.53,4.7834,4.8581,404495,0
2009-03-06,4.9142,5.1381,4.6654,4.9451,205454,0
2009-03-09,4.8769,5.3496,4.7899,4.9702,201548,0
2009-03-10,5.0573,6.0337,5.0573,5.6108,274631,0
2009-03-11,5.6045,5.6668,4.9764,5.0012,258194,0
2009-03-12,4.9887,5.592,4.9764,5.4615,235332,0
2009-03-13,5.4615,5.841,5.2873,5.6793,195969,0
2009-03-16,5.959,5.959,5.5609,5.6295,169359,0
2009-03-17,5.4864,5.8969,5.2873,5.8161,132434,0
2009-03-18,5.9094,5.9094,5.6419,5.7972,140760,0
2009-03-19,5.9717,6.2018,5.9094,6.0648,232528,0
2009-03-20,6.0648,6.2205,5.8037,5.841,149161,0
2009-03-23,6.0587,6.326,5.9154,6.208,211167,0
2009-03-24,6.2205,6.463,6.1582,6.2142,122698,0
2009-03-25,6.6061,6.6061,5.9901,6.2827,166838,0
2009-03-26,6.4878,6.5377,6.177,6.2142,129921,0
2009-03-27,6.2951,6.2951,5.9529,6.0524,76682,0
2009-03-30,5.7787,5.8906,5.5052,5.6605,117987,0
2009-03-31,5.6668,5.9405,5.6483,5.6793,86500,0
2009-04-01,5.8037,5.8037,5.5674,5.592,130468,0
2009-04-02,5.8223,6.2827,5.8223,6.1272,155252,0
2009-04-03,6.2453,6.3634,6.0027,6.2389,88938,0
2009-04-06,8.397,8.4479,7.9735,8.0746,1841047,0
2009-04-07,8.0237,8.0864,7.9058,7.9735,431021,0
2009-04-08,7.9628,7.9687,7.8431,7.9191,428844,0
2009-04-09,7.9933,8.0864,7.9306,8.0864,441347,0
2009-04-13,8.0864,8.1237,8.0372,8.0864,362584,0
2009-04-14,8.0237,8.1305,8.0237,8.111,319880,0
2009-04-15,8.099,8.1237,8.0796,8.0923,213687,0
2009-04-16,8.1366,8.1366,8.0618,8.0864,255389,0
2009-04-17,8.099,8.111,8.0686,8.111,301741,0
2009-04-20,8.0066,8.0746,7.6074,7.7877,580284,0
2009-04-21,7.7132,7.8497,7.6635,7.8497,210270,0
2009-04-22,7.9001,7.9735,7.7569,7.7941,359998,0
2009-04-23,7.9191,7.9562,7.7756,7.9562,249600,0
2009-04-24,7.9306,8.0796,7.8371,7.9801,230277,0
2009-04-27,7.8564,8.0182,7.8564,7.9933,147740,0
2009-04-28,7.9933,8.0864,7.9933,8.0864,224712,0
2009-04-29,7.8007,7.9373,7.5205,7.5955,480889,0
2009-04-30,7.6382,7.8314,7.4644,7.6453,235254,0
2009-05-01,7.5892,7.8007,7.5575,7.6825,112440,0
2009-05-04,7.7634,7.7634,7.6199,7.6571,94573,0
2009-05-05,7.6508,7.6571,7.533,7.5892,101209,0
2009-05-06,7.5892,7.7634,7.5892,7.7132,131095,0
2009-05-07,7.8371,7.8371,7.4707,7.5892,169436,0
2009-05-08,7.5575,7.6453,7.4956,7.5575,237564,0
2009-05-11,7.5575,7.6571,7.5457,7.6011,173883,0
2009-05-12,7.6326,7.6508,7.5702,7.583,169453,0
2009-05-13,7.6074,7.7634,7.4956,7.6074,206863,0
2009-05-14,7.5892,7.5892,7.4769,7.5141,177796,0
2009-05-15,7.5766,7.7003,7.5267,7.6453,82652,0
2009-05-18,7.6762,7.6762,7.5955,7.6698,155190,0
2009-05-19,7.6074,7.7197,7.5955,7.6946,213754,0
2009-05-20,7.7197,7.7634,7.7003,7.7569,153926,0
2009-05-21,7.7569,7.7634,7.6382,7.7634,279548,0
2009-05-22,7.7634,7.7634,7.6199,7.7569,104905,0
2009-05-26,7.533,7.744,7.533,7.6326,196668,0
2009-05-27,7.5955,7.7067,7.5575,7.583,115639,0
2009-05-28,7.5575,7.6453,7.4956,7.6453,106564,0
2009-05-29,7.6635,7.7132,7.6199,7.6635,383852,0
2009-06-01,7.7634,7.7634,7.6508,7.7327,322357,0
2009-06-02,7.6698,7.7504,7.6263,7.7003,238233,0
2009-06-03,7.7132,7.7261,7.6508,7.6698,134947,0
2009-06-04,7.7067,7.7634,7.6762,7.7375,233792,0
2009-06-05,7.7634,7.8371,7.7197,7.782,291811,0
2009-06-08,7.8371,7.9933,7.744,7.7877,203592,0
2009-06-09,7.8192,7.8257,7.7569,7.8062,147481,0
2009-06-10,7.9496,7.9933,7.782,7.8314,207841,0
2009-06-11,7.9933,7.9933,7.8192,7.8935,278601,0
2009-06-12,7.9933,7.9933,7.8695,7.9735,356103,0
2009-06-15,8.0305,8.0552,7.8371,7.9248,309673,0
2009-06-16,7.9933,8.0552,7.744,7.8497,286319,0
2009-06-17,7.782,7.9124,7.7132,7.8629,132446,0
2009-06-18,7.9058,7.9058,7.7756,7.8811,112596,0
2009-06-19,7.9868,7.9868,7.7877,7.8755,282244,0
2009-06-22,8.0237,8.0864,7.8128,7.8497,299120,0
2009-06-23,7.8062,7.9306,7.8007,7.8629,191849,0
2009-06-24,7.6825,7.8695,6.5937,7.8497,1927459,0
2009-06-25,7.8811,8.0864,7.7877,8.0864,810744,0
2009-06-26,8.0864,8.3791,7.9933,8.161,702748,0
2009-06-29,8.2858,8.3044,8.0552,8.0796,280573,0
2009-06-30,8.2799,8.3222,8.0237,8.0618,365047,0
2009-07-01,8.0686,8.2359,8.0182,8.229,338027,0
2009-07-02,8.1305,8.2426,8.0796,8.1483,192066,0
2009-07-06,8.0864,8.117,7.7756,8.0182,259999,0
2009-07-07,8.0796,8.0796,7.6946,7.8695,192878,0
2009-07-08,7.9001,7.9001,7.2965,7.8935,290113,0
2009-07-09,7.9001,7.9001,7.6199,7.7756,188274,0
2009-07-10,7.7756,7.7756,7.6199,7.7375,123763,0
2009-07-13,7.7375,7.7375,7.6263,7.6635,118287,0
2009-07-14,7.7756,7.7756,7.6263,7.6326,159208,0
2009-07-15,7.7756,7.9001,7.7261,7.8497,292169,0
2009-07-16,7.9058,8.0552,7.8755,8.0552,466590,0
2009-07-17,8.0372,8.2112,8.0114,8.0114,550905,0
2009-07-20,8.1552,8.1552,7.9628,8.0237,430988,0
2009-07-21,8.3164,8.3164,8.1483,8.2663,448314,0
2009-07-22,8.2799,8.6219,8.2112,8.4283,416868,0
2009-07-23,8.5957,8.6652,8.3842,8.4037,922536,0
2009-07-24,8.5157,8.64,8.2485,8.5903,558684,0
2009-07-27,8.9322,9.0509,8.8079,9.0073,533299,0
2009-07-28,9.0194,9.0444,8.8951,9.0017,433499,0
2009-07-29,9.0194,9.0815,8.9572,9.0509,569901,0
2009-07-30,8.7149,8.8321,8.4479,8.5472,531247,0
2009-07-31,8.4097,8.9953,8.397,8.8951,361875,0
2009-08-03,9.1566,9.324,8.9684,9.2806,332832,0
2009-08-04,9.1938,9.4358,9.0935,9.188,176644,0
2009-08-05,9.3114,9.4233,8.8951,9.1938,253110,0
2009-08-06,9.3182,9.3182,9.0509,9.1315,287127,0
2009-08-07,9.101,9.598,9.0889,9.3625,353715,0
2009-08-10,9.3375,9.641,9.3375,9.611,262381,0
2009-08-11,9.704,9.704,9.3375,9.517,200740,0
2009-08-12,9.517,9.704,9.3992,9.704,142100,0
2009-08-13,9.779,9.984,9.722,9.984,210888,0
2009-08-14,10.047,10.108,9.766,9.958,256544,0
2009-08-17,9.81,9.81,9.188,9.324,359744,0
2009-08-18,9.2623,9.883,9.2623,9.791,147384,0
2009-08-19,9.858,10.008,9.641,9.997,215026,0
2009-08-20,10.014,10.084,9.822,9.997,167300,0
2009-08-21,10.108,10.176,9.916,9.99,218864,0
2009-08-24,9.953,10.077,9.722,9.947,245238,0
2009-08-25,10.052,10.052,9.933,10.014,150145,0
2009-08-26,9.91,9.947,9.3548,9.542,240606,0
2009-08-27,9.635,9.635,9.3317,9.58,244693,0
2009-08-28,9.58,9.635,9.4425,9.58,151363,0
2009-08-31,9.59,9.59,9.4551,9.548,126965,0
2009-09-01,9.617,9.617,9.3317,9.561,203042,0
2009-09-02,9.536,9.536,9.3317,9.4551,78376,0
2009-09-03,9.548,9.674,9.4927,9.617,132343,0
2009-09-04,9.698,10.257,9.69,10.165,269331,0
2009-09-08,10.202,10.264,10.101,10.202,196726,0
2009-09-09,10.157,10.518,10.101,10.306,192809,0
2009-09-10,10.388,10.576,10.264,10.487,159645,0
2009-09-11,10.569,10.576,10.493,10.512,118395,0
2009-09-14,10.576,10.6,10.27,10.493,140788,0
2009-09-15,9.847,10.482,9.797,10.32,2385861,0
2009-09-16,10.245,10.556,10.108,10.512,1151479,0
2009-09-17,10.563,10.563,10.42,10.487,502592,0
2009-09-18,10.545,10.545,10.264,10.512,463936,0
2009-09-21,10.426,10.576,10.152,10.463,283655,0
2009-09-22,10.457,10.482,10.233,10.463,308364,0
2009-09-23,10.537,10.537,10.327,10.369,293128,0
2009-09-24,10.369,10.487,10.014,10.133,338530,0
2009-09-25,10.19,10.245,10.115,10.195,164779,0
2009-09-28,10.32,10.42,10.145,10.42,227200,0
2009-09-29,10.42,10.42,10.306,10.351,147775,0
2009-09-30,10.42,10.569,10.165,10.532,334614,0
2009-10-01,10.576,10.576,9.89,9.953,446002,0
2009-10-02,9.834,10.027,9.766,9.997,477999,0
2009-10-05,10.021,10.257,9.873,9.947,342379,0
2009-10-06,10.126,10.493,10.108,10.115,364810,0
2009-10-07,10.301,10.376,10.121,10.121,172668,0
2009-10-08,10.408,10.674,10.121,10.626,420725,0
2009-10-09,10.635,10.854,10.58,10.718,241808,0
2009-10-12,10.854,10.992,10.75,10.892,345041,0
2009-10-13,10.886,10.978,10.792,10.929,159529,0
2009-10-14,11.129,11.301,11.01,11.24,345096,0
2009-10-15,11.271,11.285,11.047,11.196,243801,0
2009-10-16,11.165,11.415,11.073,11.333,274346,0
2009-10-19,11.353,11.664,11.196,11.439,309121,0
2009-10-20,11.496,11.539,11.353,11.496,189408,0
2009-10-21,11.539,11.738,11.327,11.327,312593,0
2009-10-22,11.322,11.695,11.141,11.608,318126,0
2009-10-23,11.725,11.856,11.383,11.483,324949,0
2009-10-26,11.575,11.756,11.24,11.477,412624,0
2009-10-27,11.539,11.818,11.458,11.681,380218,0
2009-10-28,11.756,11.788,10.145,10.563,883701,0
2009-10-29,10.587,11.09,10.295,10.792,462699,0
2009-10-30,10.892,10.892,9.4117,10.027,842631,0
2009-11-02,10.202,10.549,9.953,9.984,341977,0
2009-11-03,9.953,10.451,9.866,10.313,315178,0
2009-11-04,10.463,10.5,10.233,10.426,188955,0
2009-11-05,10.14,10.705,10.14,10.655,241861,0
2009-11-06,10.868,10.886,10.333,10.712,306671,0
2009-11-09,10.878,11.103,10.724,10.886,211743,0
2009-11-10,11.01,11.01,10.643,10.774,207110,0
2009-11-11,10.948,11.01,10.58,10.65,210261,0
2009-11-12,10.587,10.736,10.338,10.686,216037,0
2009-11-13,10.73,10.854,10.576,10.837,168005,0
2009-11-16,10.75,10.967,10.674,10.898,380679,0
2009-11-17,10.986,11.002,10.718,10.868,175815,0
2009-11-18,10.868,10.886,10.705,10.768,202866,0
2009-11-19,10.761,10.761,10.576,10.718,151327,0
2009-11-20,10.718,10.799,10.549,10.655,158855,0
2009-11-23,10.768,10.787,10.426,10.626,231287,0
2009-11-24,10.605,11.035,10.556,10.787,291272,0
2009-11-25,10.75,11.096,10.612,10.905,183871,0
2009-11-27,10.63,10.878,10.58,10.854,50658,0
2009-11-30,10.886,11.172,10.674,11.017,318206,0
2009-12-01,11.196,11.215,11.017,11.21,394046,0
2009-12-02,11.278,11.278,11.141,11.165,184585,0
2009-12-03,11.203,11.221,11.002,11.153,188647,0
2009-12-04,11.29,11.29,11.065,11.135,149183,0
2009-12-07,11.21,11.265,11.135,11.141,159556,0
2009-12-08,10.918,11.185,10.799,10.978,184924,0
2009-12-09,10.948,11.16,10.948,11.073,172382,0
2009-12-10,11.135,11.221,10.96,11.221,171884,0
2009-12-11,11.228,11.396,11.153,11.371,158234,0
2009-12-14,11.388,11.639,11.228,11.558,291762,0
2009-12-15,11.658,11.689,11.446,11.575,323650,0
2009-12-16,11.565,11.738,11.521,11.712,296520,0
2009-12-17,11.751,11.818,11.6,11.756,344660,0
2009-12-18,11.812,12.342,11.664,11.695,778327,0
2009-12-21,12.185,12.185,11.7,12.091,548782,0
2009-12-22,12.161,12.311,12.091,12.174,553536,0
2009-12-23,12.411,12.442,12.179,12.248,436261,0
2009-12-24,12.417,12.478,12.317,12.421,317578,0
2009-12-28,12.442,12.502,12.322,12.378,310499,0
2009-12-29,12.502,12.502,12.286,12.347,290249,0
2009-12-30,12.367,12.434,12.135,12.328,339015,0
2009-12-31,12.311,12.554,12.191,12.235,228147,0
2010-01-04,12.322,12.79,12.322,12.546,436890,0
2010-01-05,12.627,13.033,12.564,12.938,618230,0
2010-01-06,12.982,13.033,12.852,12.87,397459,0
2010-01-07,12.957,12.963,12.721,12.764,369157,0
2010-01-08,12.821,12.988,12.751,12.951,499788,0
2010-01-11,13.064,13.43,13.044,13.375,574253,0
2010-01-12,12.703,12.951,12.703,12.877,3453865,0
2010-01-13,12.845,12.951,12.758,12.857,1235138,0
2010-01-14,12.845,12.963,12.813,12.938,764109,0
2010-01-15,12.963,13.323,12.813,13.323,788412,0
2010-01-19,13.287,13.337,13.039,13.299,1018610,0
2010-01-20,13.375,13.479,13.1,13.456,804337,0
2010-01-21,13.435,13.517,12.982,13.12,774095,0
2010-01-22,13.12,13.281,12.758,12.807,768056,0
2010-01-25,12.845,13.187,12.709,13.07,735512,0
2010-01-26,13.124,13.375,12.839,13.095,548082,0
2010-01-27,13.18,13.299,12.709,12.758,693167,0
2010-01-28,12.291,12.627,12.291,12.472,566450,0
2010-01-29,12.311,12.69,11.357,11.756,1208207,0
2010-02-01,11.818,12.286,11.818,12.266,469155,0
2010-02-02,12.378,12.559,12.13,12.533,386663,0
2010-02-03,12.191,12.621,12.191,12.417,286764,0
2010-02-04,12.466,12.466,11.788,11.825,545071,0
2010-02-05,11.794,11.906,10.6,11.439,1343810,0
2010-02-08,11.383,12.085,11.285,11.937,448273,0
2010-02-09,12.085,12.124,11.868,11.949,319270,0
2010-02-10,12.054,12.291,11.924,12.085,371322,0
2010-02-11,12.068,12.586,11.943,12.453,295106,0
2010-02-12,12.564,12.564,12.174,12.533,246195,0
2010-02-16,12.64,12.969,12.586,12.813,635465,0
2010-02-17,12.913,12.913,12.69,12.863,264626,0
2010-02-18,12.813,13.281,12.653,13.25,478026,0
2010-02-19,13.25,13.255,12.969,13.212,473875,0
2010-02-22,13.151,13.187,12.976,13.025,301416,0
2010-02-23,13.064,13.064,12.596,12.721,359860,0
2010-02-24,12.796,12.938,12.653,12.684,259658,0
2010-02-25,12.485,13.039,12.472,13.013,349551,0
2010-02-26,13.013,13.18,12.926,13.164,224073,0
2010-03-01,13.218,13.291,13.095,13.243,258019,0
2010-03-02,13.342,13.363,13.064,13.274,421309,0
2010-03-03,13.274,13.584,13.124,13.435,363079,0
2010-03-04,13.255,13.43,12.951,13.237,415951,0
2010-03-05,13.517,13.542,13.312,13.443,297958,0
2010-03-08,13.566,14.014,13.542,14.008,633784,0
2010-03-09,13.99,14.208,13.841,14.014,452040,0
2010-03-10,13.996,14.401,13.984,14.257,513817,0
2010-03-11,14.301,14.332,14.059,14.301,352106,0
2010-03-12,14.419,14.431,13.934,14.121,396644,0
2010-03-15,14.034,14.301,13.772,14.201,482830,0
2010-03-16,14.201,14.431,13.884,14.251,433998,0
2010-03-17,14.246,14.425,14.089,14.251,304046,0
2010-03-18,14.208,14.208,13.921,14.044,278273,0
2010-03-19,14.044,14.052,13.647,13.722,339637,0
2010-03-22,13.598,13.772,13.387,13.735,253882,0
2010-03-23,13.809,13.858,13.654,13.772,224828,0
2010-03-24,13.685,13.841,13.598,13.673,238279,0
2010-03-25,13.834,13.871,13.629,13.647,244762,0
2010-03-26,13.647,13.759,13.542,13.647,164052,0
2010-03-29,13.685,14.083,13.685,14.021,257358,0
2010-03-30,14.126,14.176,13.927,14.176,234909,0
2010-03-31,14.176,14.444,13.984,14.326,294074,0
2010-04-01,14.363,14.494,14.363,14.494,289021,0
2010-04-05,14.462,14.836,14.444,14.68,304414,0
2010-04-06,14.706,14.79,14.648,14.73,317727,0
2010-04-07,14.68,14.747,14.499,14.555,226807,0
2010-04-08,14.555,14.724,14.375,14.569,234455,0
2010-04-09,14.575,14.73,14.562,14.698,134430,0
2010-04-12,14.698,15.234,14.68,14.959,345769,0
2010-04-13,14.904,14.93,14.401,14.68,421766,0
2010-04-14,14.766,15.016,14.662,14.885,270715,0
2010-04-15,14.797,14.923,14.742,14.873,197057,0
2010-04-16,14.831,14.878,14.394,14.812,353511,0
2010-04-19,14.624,14.885,14.468,14.648,292688,0
2010-04-20,14.742,14.991,14.73,14.984,246131,0
2010-04-21,14.984,14.984,14.836,14.967,166056,0
2010-04-22,14.93,14.934,14.73,14.917,130060,0
2010-04-23,14.94,15.224,14.839,15.219,210900,0
2010-04-26,15.241,15.364,15.147,15.265,289981,0
2010-04-27,15.252,15.396,14.959,14.991,416444,0
2010-04-28,15.128,15.221,14.898,14.998,396509,0
2010-04-29,14.967,15.165,14.575,14.687,339503,0
2010-04-30,14.742,14.972,14.619,14.861,173170,0
2010-05-03,14.941,14.941,14.544,14.762,238363,0
2010-05-04,14.599,14.643,13.889,14.246,494559,0
2010-05-05,13.786,14.089,12.502,13.716,954567,0
2010-05-06,13.529,13.673,11.11,12.634,1204711,0
2010-05-07,12.751,13.517,12.191,13.136,729088,0
2010-05-10,14.306,14.306,13.379,13.529,449170,0
2010-05-11,13.566,14.264,13.56,13.853,307898,0
2010-05-12,13.996,14.183,13.921,14.145,367120,0
2010-05-13,14.306,14.593,14.158,14.306,238624,0
2010-05-14,14.363,14.369,13.778,13.996,314812,0
2010-05-17,14.008,14.008,12.938,13.363,459963,0
2010-05-18,13.685,14.027,13.218,13.318,325464,0
2010-05-19,13.212,13.218,12.286,12.726,769519,0
2010-05-20,12.286,12.453,11.818,11.956,848713,0
2010-05-21,11.745,12.564,11.525,12.328,533957,0
2010-05-24,12.428,12.896,12.428,12.677,359448,0
2010-05-25,12.442,12.442,11.993,12.297,490775,0
2010-05-26,12.771,13.405,12.713,13.082,405473,0
2010-05-27,13.548,13.772,13.255,13.748,287507,0
2010-05-28,13.858,14.132,13.56,13.934,251319,0
2010-06-01,13.448,13.748,13.124,13.43,368685,0
2010-06-02,13.435,13.61,13.237,13.474,456808,0
2010-06-03,13.474,13.916,13.423,13.778,308126,0
2010-06-04,13.511,13.759,13.124,13.342,298073,0
2010-06-07,13.435,13.517,13.144,13.262,219763,0
2010-06-08,13.435,13.574,13.064,13.499,204290,0
2010-06-09,13.623,13.934,13.405,13.517,346228,0
2010-06-10,13.61,14.126,13.61,14.065,246173,0
2010-06-11,13.996,14.555,13.903,14.555,255786,0
2010-06-14,14.538,14.891,14.281,14.281,370766,0
2010-06-15,14.344,14.68,14.332,14.481,326323,0
2010-06-16,14.624,14.648,14.313,14.643,212613,0
2010-06-17,14.73,14.736,14.375,14.431,207321,0
2010-06-18,14.523,14.523,14.352,14.494,160262,0
2010-06-21,14.549,14.711,14.494,14.58,196867,0
2010-06-22,14.68,14.878,14.599,14.73,263273,0
2010-06-23,14.873,14.873,14.68,14.79,182518,0
2010-06-24,14.79,14.836,14.494,14.599,226972,0
2010-06-25,14.79,14.79,14.387,14.766,274092,0
2010-06-28,14.755,14.891,14.724,14.797,202985,0
2010-06-29,14.637,14.637,13.965,14.214,397928,0
2010-06-30,14.094,14.46,13.785,14.006,308563,0
2010-07-01,13.877,13.984,13.218,13.411,411878,0
2010-07-02,13.616,13.934,13.423,13.858,220433,0
2010-07-06,14.008,14.494,13.884,14.07,271901,0
2010-07-07,14.208,14.762,14.158,14.68,393703,0
2010-07-08,14.861,14.898,14.73,14.861,289139,0
2010-07-09,14.867,15.079,14.79,14.998,320788,0
2010-07-12,15.023,15.054,14.747,15.047,301232,0
2010-07-13,15.085,15.396,15.047,15.39,370310,0
2010-07-14,15.396,15.426,15.227,15.247,371912,0
2010-07-15,15.301,15.401,15.054,15.271,282644,0
2010-07-16,15.29,15.364,15.009,15.134,397594,0
2010-07-19,15.29,15.29,15.085,15.221,192665,0
2010-07-20,15.147,15.613,15.147,15.569,506460,0
2010-07-21,15.613,15.613,15.271,15.514,356957,0
2010-07-22,15.607,15.83,15.551,15.682,474511,0
2010-07-23,15.725,16.005,15.637,15.9,301951,0
2010-07-26,16.005,16.199,15.811,16.117,415094,0
2010-07-27,16.199,16.23,15.569,15.701,435308,0
2010-07-28,15.595,16.068,15.582,15.83,417412,0
2010-07-29,15.401,15.607,14.93,15.383,265492,0
2010-07-30,14.991,15.377,14.948,15.241,247976,0
2010-08-02,15.241,15.539,15.241,15.401,317174,0
2010-08-03,15.426,15.539,15.241,15.508,310499,0
2010-08-04,15.514,15.731,15.353,15.701,155276,0
2010-08-05,15.706,15.706,15.332,15.359,274272,0
2010-08-06,15.085,15.197,14.488,15.159,606215,0
2010-08-09,15.177,15.322,14.93,15.165,276603,0
2010-08-10,14.967,15.128,14.724,14.885,256843,0
2010-08-11,14.68,14.873,14.369,14.375,405344,0
2010-08-12,14.306,14.599,13.996,14.232,351544,0
2010-08-13,14.419,14.959,14.406,14.93,241687,0
2010-08-16,15.009,15.085,14.774,14.948,221534,0
2010-08-17,15.003,15.241,15.003,15.147,245611,0
2010-08-18,15.197,15.241,14.867,14.867,178752,0
2010-08-19,14.747,15.085,14.494,14.643,176766,0
2010-08-20,14.468,14.593,14.027,14.451,356231,0
2010-08-23,14.431,14.648,14.295,14.451,242853,0
2010-08-24,14.132,14.451,14.132,14.337,146005,0
2010-08-25,14.306,14.451,14.121,14.451,268340,0
2010-08-26,14.451,14.456,14.152,14.288,161513,0
2010-08-27,14.344,14.505,14.214,14.451,148074,0
2010-08-30,14.387,14.431,14.246,14.394,140607,0
2010-08-31,14.315,14.423,14.157,14.239,204819,0
2010-09-01,14.337,14.444,14.07,14.375,233978,0
2010-09-02,14.352,14.451,14.176,14.401,225868,0
2010-09-03,14.451,14.668,14.352,14.643,189979,0
2010-09-07,14.624,14.668,14.512,14.611,128912,0
2010-09-08,14.593,14.668,14.531,14.593,191177,0
2010-09-09,14.736,14.873,14.643,14.804,177244,0
2010-09-10,14.848,14.878,14.736,14.797,154103,0
2010-09-13,14.836,14.991,14.836,14.861,184361,0
2010-09-14,14.836,14.878,14.711,14.797,199906,0
2010-09-15,14.797,14.861,14.774,14.817,134857,0
2010-09-16,14.842,14.878,14.637,14.804,170676,0
2010-09-17,14.804,14.873,14.73,14.762,194542,0
2010-09-20,14.774,14.923,14.747,14.873,268027,0
2010-09-21,14.873,15.016,14.831,14.934,214292,0
2010-09-22,14.984,14.991,14.831,14.93,156922,0
2010-09-23,14.91,14.978,14.797,14.836,188793,0
2010-09-24,14.967,14.967,14.854,14.904,196313,0
2010-09-27,14.972,14.991,14.904,14.948,186446,0
2010-09-28,14.959,15.241,14.904,15.234,318587,0
2010-09-29,15.34,15.42,15.153,15.377,230475,0
2010-09-30,15.5,15.5,15.265,15.34,219187,0
2010-10-01,15.34,15.607,15.34,15.551,290824,0
2010-10-04,15.595,15.613,15.401,15.539,187172,0
2010-10-05,15.632,15.8,15.477,15.776,313396,0
2010-10-06,15.863,15.962,15.769,15.918,200443,0
2010-10-07,15.9,16.012,15.706,16.012,171897,0
2010-10-08,15.893,16.018,15.856,15.879,217802,0
2010-10-11,15.955,16.099,15.893,16.092,199599,0
2010-10-12,16.092,16.454,16.048,16.359,216776,0
2010-10-13,16.514,16.732,16.434,16.49,219048,0
2010-10-14,16.553,16.59,15.912,16.167,419452,0
2010-10-15,16.211,16.211,15.744,15.93,302597,0
2010-10-18,15.967,16.454,15.893,16.287,184322,0
2010-10-19,16.253,16.253,15.887,16.012,189506,0
2010-10-20,16.054,16.39,16.023,16.272,140971,0
2010-10-21,16.297,16.458,16.148,16.287,156010,0
2010-10-22,16.291,16.664,16.211,16.514,196908,0
2010-10-25,16.602,16.689,16.348,16.584,217172,0
2010-10-26,16.545,16.621,16.472,16.514,184801,0
2010-10-27,16.528,16.652,16.378,16.545,340470,0
2010-10-28,16.222,16.241,16.012,16.099,139370,0
2010-10-29,16.012,16.238,16.012,16.192,117117,0
2010-11-01,16.048,16.465,15.893,15.974,216098,0
2010-11-02,16.054,16.08,15.744,16.074,205606,0
2010-11-03,16.172,16.172,15.912,16.012,97710,0
2010-11-04,16.172,16.328,15.918,16.148,310418,0
2010-11-05,16.148,16.446,16.054,16.39,272952,0
2010-11-08,16.39,16.534,16.253,16.322,315291,0
2010-11-09,16.328,16.968,16.328,16.889,378626,0
2010-11-10,16.852,16.938,16.564,16.845,177795,0
2010-11-11,16.765,16.858,16.484,16.788,84915,0
2010-11-12,17.162,17.162,16.553,16.595,119336,0
2010-11-15,16.788,17.143,16.602,16.832,192883,0
2010-11-16,16.796,16.796,16.112,16.385,361096,0
2010-11-17,16.385,16.59,16.266,16.458,208464,0
2010-11-18,15.762,16.359,15.762,16.322,2754320,0
2010-11-19,16.247,16.484,16.143,16.465,490440,0
2010-11-22,16.348,16.454,16.297,16.378,359180,0
2010-11-23,16.203,16.328,16.08,16.303,285298,0
2010-11-24,16.297,16.39,16.199,16.272,205654,0
2010-11-26,16.297,16.297,16.179,16.266,68583,0
2010-11-29,16.359,16.359,16.068,16.335,209384,0
2010-11-30,16.203,16.337,16.11,16.242,190905,0
2010-12-01,16.297,16.297,16.155,16.186,387206,0
2010-12-02,16.161,16.266,16.074,16.211,319994,0
2010-12-03,16.112,16.23,16.054,16.203,320612,0
2010-12-06,16.236,16.446,16.236,16.429,218240,0
2010-12-07,16.545,16.545,16.241,16.465,308666,0
2010-12-08,16.509,16.578,16.465,16.534,340230,0
2010-12-09,16.484,16.865,16.454,16.534,538755,0
2010-12-10,16.732,16.788,16.553,16.77,206103,0
2010-12-13,16.796,16.982,16.701,16.814,186934,0
2010-12-14,16.821,16.894,16.658,16.708,178226,0
2010-12-15,16.732,16.751,16.422,16.454,175950,0
2010-12-16,16.751,16.751,16.366,16.385,132518,0
2010-12-17,16.422,16.422,16.236,16.335,245134,0
2010-12-20,16.335,16.41,16.266,16.348,187591,0
2010-12-21,16.484,16.882,16.353,16.852,197443,0
2010-12-22,16.882,17.094,16.714,17.007,191050,0
2010-12-23,17.063,17.1,16.989,17.025,125773,0
2010-12-27,17.025,17.106,16.982,17.094,113006,0
2010-12-28,17.094,17.404,17.013,17.236,206878,0
2010-12-29,17.348,17.652,17.291,17.602,260658,0
2010-12-30,17.659,18.158,17.538,17.702,400281,0
2010-12-31,17.688,17.879,17.602,17.864,210172,0
2011-01-03,17.914,18.343,17.914,18.007,305445,0
2011-01-04,18.007,18.101,17.646,17.81,197051,0
2011-01-05,17.914,17.914,17.504,17.523,255756,0
2011-01-06,17.79,17.964,17.635,17.745,205546,0
2011-01-07,18.139,18.182,17.92,18.107,272301,0
2011-01-10,18.096,18.562,18.044,18.456,281074,0
2011-01-11,18.636,18.966,18.519,18.853,402778,0
2011-01-12,18.891,18.891,18.506,18.611,628111,0
2011-01-13,18.73,19.071,18.661,18.78,277189,0
2011-01-14,18.692,18.866,18.506,18.661,212863,0
2011-01-18,18.6,18.878,18.531,18.656,337094,0
2011-01-19,18.661,18.711,17.928,18.163,402227,0
2011-01-20,18.163,18.163,17.317,17.59,488299,0
2011-01-21,17.721,18.17,17.697,17.964,237488,0
2011-01-24,18.244,18.444,18.039,18.35,192325,0
2011-01-25,18.412,18.45,18.163,18.295,234671,0
2011-01-26,18.381,18.463,18.263,18.381,341922,0
2011-01-27,18.033,18.2,17.864,17.964,235011,0
2011-01-28,17.871,18.114,17.574,18.096,277766,0
2011-01-31,18.291,18.49,18.088,18.204,262780,0
2011-02-01,18.35,18.381,18.146,18.175,200795,0
2011-02-02,18.089,18.35,18.052,18.287,245856,0
2011-02-03,18.287,18.337,17.989,18.332,228039,0
2011-02-04,18.35,18.35,17.996,18.151,183374,0
2011-02-07,18.213,18.337,18.101,18.25,200702,0
2011-02-08,18.182,18.375,18.069,18.151,157624,0
2011-02-09,18.132,18.151,18.039,18.057,172553,0
2011-02-10,18.039,18.139,17.853,18.132,156376,0
2011-02-11,18.163,18.281,18.076,18.27,142456,0
2011-02-14,18.375,18.6,18.256,18.543,199980,0
2011-02-15,18.506,18.717,18.456,18.616,167991,0
2011-02-16,18.661,18.748,18.568,18.723,197101,0
2011-02-18,18.673,18.948,18.673,18.91,322181,0
2011-02-22,18.76,19.034,18.661,18.7,321213,0
2011-02-23,18.791,19.016,18.661,18.853,277238,0
2011-02-24,19.016,19.519,18.786,19.332,377920,0
2011-02-25,19.332,19.596,19.041,19.141,409127,0
2011-02-28,19.422,19.479,19.073,19.314,140591,0
2011-03-01,19.284,19.322,18.804,18.891,274111,0
2011-03-02,19.265,19.438,18.891,19.369,158004,0
2011-03-03,19.284,19.906,19.191,19.612,267289,0
2011-03-04,19.596,19.868,19.42,19.848,188708,0
2011-03-07,19.737,20.055,19.452,19.489,161592,0
2011-03-08,19.332,19.539,18.923,19.389,255987,0
2011-03-09,19.408,19.539,19.041,19.085,200892,0
2011-03-10,19.065,19.065,18.3,18.45,331640,0
2011-03-11,18.393,19.002,18.17,18.81,220549,0
2011-03-14,18.81,19.053,18.668,18.916,169863,0
2011-03-15,18.673,18.818,17.654,18.506,474921,0
2011-03-16,18.555,19.078,18.35,18.661,176592,0
2011-03-17,18.903,19.114,18.669,19.035,181167,0
2011-03-18,19.221,19.284,19.102,19.11,205858,0
2011-03-21,19.196,19.823,19.191,19.719,200472,0
2011-03-22,19.75,19.756,19.452,19.519,116025,0
2011-03-23,19.377,19.651,19.053,19.24,154879,0
2011-03-24,19.314,19.694,19.289,19.369,101944,0
2011-03-25,19.531,19.787,19.47,19.737,111372,0
2011-03-28,19.863,19.873,19.265,19.413,161324,0
2011-03-29,19.588,19.588,19.146,19.191,128596,0
2011-03-30,19.395,19.519,19.191,19.389,123495,0
2011-03-31,19.497,19.655,19.347,19.497,164585,0
2011-04-01,19.626,19.8,19.57,19.769,135531,0
2011-04-04,19.781,19.9,19.775,19.887,114511,0
2011-04-05,19.895,19.907,19.724,19.801,105262,0
2011-04-06,19.906,20.048,19.544,19.651,224299,0
2011-04-07,19.604,20.217,19.604,20.079,202593,0
2011-04-08,20.111,20.489,19.941,20.054,166962,0
2011-04-11,20.147,20.204,19.688,19.737,120164,0
2011-04-12,19.687,19.876,19.157,19.257,317594,0
2011-04-13,19.289,19.818,19.289,19.531,140933,0
2011-04-14,19.489,19.98,19.395,19.98,120949,0
2011-04-15,20.123,20.281,19.712,19.972,130452,0
2011-04-18,19.801,19.865,19.567,19.763,104491,0
2011-04-19,19.763,20.029,19.763,19.92,118430,0
2011-04-20,20.187,20.269,19.92,20.269,221027,0
2011-04-21,20.3,20.685,20.249,20.577,189963,0
2011-04-25,20.832,20.836,20.585,20.679,196747,0
2011-04-26,20.741,20.964,20.647,20.768,173928,0
2011-04-27,20.768,20.969,20.566,20.907,164231,0
2011-04-28,20.768,20.818,20.383,20.577,294809,0
2011-04-29,20.5,20.692,20.384,20.423,187622,0
2011-05-02,20.42,20.464,19.99,20.148,181518,0
2011-05-03,20.148,20.167,19.345,19.781,395086,0
2011-05-04,19.624,19.719,18.442,19.169,692694,0
2011-05-05,18.448,18.847,17.095,17.892,1550618,0
2011-05-06,17.745,18.745,17.745,18.536,418074,0
2011-05-09,18.701,19.043,18.34,19.017,612623,0
2011-05-10,19.157,19.465,19.03,19.391,333026,0
2011-05-11,19.472,19.712,18.866,19.114,584440,0
2011-05-12,18.959,19.427,18.683,19.314,327947,0
2011-05-13,19.561,19.706,19.124,19.427,320015,0
2011-05-16,19.604,19.63,18.974,19.062,169000,0
2011-05-17,19.243,19.264,18.461,18.752,296410,0
2011-05-18,18.733,19.439,18.695,19.13,240524,0
2011-05-19,19.138,19.561,19.138,19.397,290815,0
2011-05-20,19.434,19.561,19.332,19.465,226460,0
2011-05-23,19.175,19.27,18.821,19.151,175475,0
2011-05-24,19.226,19.655,19.226,19.496,221881,0
2011-05-25,19.434,19.561,19.359,19.459,122053,0
2011-05-26,19.561,19.75,19.51,19.737,186766,0
2011-05-27,19.75,20.306,19.75,20.085,185992,0
2011-05-31,20.329,20.423,19.793,20.146,183970,0
2011-06-01,20.256,20.256,19.617,19.763,163476,0
2011-06-02,19.756,19.858,19.073,19.314,177231,0
2011-06-03,19.004,19.447,18.91,19.13,187565,0
2011-06-06,18.974,19.277,18.492,18.524,176979,0
2011-06-07,18.524,18.524,17.987,18.246,364083,0
2011-06-08,18.201,18.625,17.936,17.968,213066,0
2011-06-09,17.842,18.385,17.824,18.158,191515,0
2011-06-10,18.158,18.422,17.824,18.404,182101,0
2011-06-13,18.29,18.378,17.911,18.189,227240,0
2011-06-14,18.233,18.473,18.233,18.315,215011,0
2011-06-15,17.961,18.632,17.961,18.258,218258,0
2011-06-16,17.983,18.35,17.957,18.014,135939,0
2011-06-17,18.114,18.114,17.139,17.64,417653,0
2011-06-20,17.26,17.691,17.121,17.354,448255,0
2011-06-21,17.393,17.982,17.298,17.911,254717,0
2011-06-22,17.835,18.226,17.602,17.702,191692,0
2011-06-23,17.45,17.797,17.071,17.418,317855,0
2011-06-24,17.379,17.735,17.379,17.652,121455,0
2011-06-27,17.779,17.855,17.619,17.824,210043,0
2011-06-28,17.88,18.58,17.88,18.543,201133,0
2011-06-29,18.764,19.327,18.658,19.073,299332,0
2011-06-30,19.079,19.079,18.645,18.765,117635,0
2011-07-01,18.71,18.993,18.409,18.788,110163,0
2011-07-05,18.781,18.961,18.665,18.84,102961,0
2011-07-06,18.981,18.981,18.634,18.71,94905,0
2011-07-07,19.02,19.052,18.781,18.936,195303,0
2011-07-08,18.619,18.903,18.619,18.858,103652,0
2011-07-11,18.771,18.771,18.429,18.606,140336,0
2011-07-12,18.441,18.832,18.162,18.511,250076,0
2011-07-13,18.487,18.783,18.361,18.586,120920,0
2011-07-14,18.586,18.771,18.082,18.278,185186,0
2011-07-15,18.394,18.723,18.394,18.491,188043,0
2011-07-18,18.487,18.662,18.163,18.612,140653,0
2011-07-19,18.717,18.852,18.531,18.852,136587,0
2011-07-20,18.833,19.207,18.816,19.199,137142,0
2011-07-21,19.163,19.496,18.625,19.049,264064,0
2011-07-22,19.206,19.277,18.898,19.27,234740,0
2011-07-25,18.949,19.167,18.884,18.924,152818,0
2011-07-26,18.903,18.91,18.646,18.684,137493,0
2011-07-27,18.646,18.652,18.104,18.215,260110,0
2011-07-28,18.273,18.504,17.957,18.104,174283,0
2011-07-29,18.035,18.158,17.78,17.91,173802,0
2011-08-01,18.305,18.33,18.008,18.234,183723,0
2011-08-02,18.222,18.531,18.002,18.098,131723,0
2011-08-03,17.911,18.273,17.242,17.957,281599,0
2011-08-04,18.234,18.401,16.675,16.804,509195,0
2011-08-05,16.874,17.275,15.271,16.863,973188,0
2011-08-08,15.978,16.199,14.169,14.478,903080,0
2011-08-09,14.537,17.037,14.492,16.539,632523,0
2011-08-10,17.235,17.937,16.141,17.61,575591,0
2011-08-11,17.621,18.594,17.617,18.284,299673,0
2011-08-12,18.607,19.251,17.77,18.034,262058,0
2011-08-15,18.305,19.161,18.098,18.646,176161,0
2011-08-16,18.433,18.788,18.13,18.389,157836,0
2011-08-17,18.652,18.678,18.24,18.33,189781,0
2011-08-18,17.86,18.981,17.584,17.776,231276,0
2011-08-19,17.442,18.04,17.145,17.183,215564,0
2011-08-22,17.557,17.646,16.443,16.597,293192,0
2011-08-23,16.726,17.119,16.629,17.094,204844,0
2011-08-24,17.255,17.576,17.138,17.493,188885,0
2011-08-25,17.429,17.621,16.971,17.08,115446,0
2011-08-26,16.907,17.453,16.597,17.351,99616,0
2011-08-29,17.712,18.014,17.133,17.646,210347,0
2011-08-30,17.725,18.002,17.52,17.86,193265,0
2011-08-31,18.022,18.193,17.544,17.753,145509,0
2011-09-01,17.75,17.88,17.551,17.584,76407,0
2011-09-02,17.256,17.583,17.242,17.353,87215,0
2011-09-06,16.604,17.138,16.539,17.08,190874,0
2011-09-07,17.405,17.556,17.117,17.473,108497,0
2011-09-08,17.409,17.679,17.255,17.493,117727,0
2011-09-09,17.338,17.48,16.939,17.255,96565,0
2011-09-12,17.016,17.382,16.817,17.23,120018,0
2011-09-13,17.429,17.429,17.101,17.262,89736,0
2011-09-14,17.442,17.449,17.08,17.286,97139,0
2011-09-15,17.382,17.744,17.208,17.52,201627,0
2011-09-16,17.628,17.635,17.164,17.275,99009,0
2011-09-19,17.138,17.854,16.958,17.822,144540,0
2011-09-20,17.77,18.034,17.617,17.687,163997,0
2011-09-21,17.646,17.873,17.133,17.235,147468,0
2011-09-22,16.675,17.029,16.533,16.882,263560,0
2011-09-23,16.528,16.882,16.528,16.636,120924,0
2011-09-26,16.797,16.81,16.411,16.707,107224,0
2011-09-27,17.029,17.453,17.01,17.138,150953,0
2011-09-28,17.164,17.37,16.443,16.456,118303,0
2011-09-29,16.849,17.01,16.424,16.65,59204,0
2011-09-30,16.461,16.87,16.422,16.714,61610,0
2011-10-03,16.565,16.65,15.696,15.811,254619,0
2011-10-04,15.681,16.435,15.354,15.95,429346,0
2011-10-05,16.2,16.652,15.945,16.475,153667,0
2011-10-06,16.422,17.235,16.179,17.059,128501,0
2011-10-07,17.098,17.169,16.717,16.797,76897,0
2011-10-10,17.242,17.493,16.933,17.37,178488,0
2011-10-11,17.332,17.551,17.208,17.551,62328,0
2011-10-12,17.692,18.196,17.588,17.899,200501,0
2011-10-13,17.957,18.008,17.584,17.906,69664,0
2011-10-14,18.107,18.245,17.819,17.885,108312,0
2011-10-17,17.885,18.151,17.687,17.86,143068,0
2011-10-18,17.526,17.937,17.526,17.906,128415,0
2011-10-19,18.021,18.222,17.906,17.977,102464,0
2011-10-20,18.06,18.324,17.776,18.054,75251,0
2011-10-21,18.579,18.579,18.088,18.475,97048,0
2011-10-24,18.638,18.861,18.396,18.763,127690,0
2011-10-25,18.843,18.895,18.421,18.895,196403,0
2011-10-26,19,19.071,18.75,18.927,120315,0
2011-10-27,19.314,19.433,19.164,19.295,450683,0
2011-10-28,19.322,19.643,19.255,19.582,170529,0
2011-10-31,19.198,19.393,19.052,19.327,247175,0
2011-11-01,18.699,19.164,18.383,18.889,172398,0
2011-11-02,19.085,19.143,18.652,19.019,214078,0
2011-11-03,20.109,20.109,18.953,19.347,197045,0
2011-11-04,19.36,19.518,19.027,19.458,73953,0
2011-11-07,19.668,19.727,19.465,19.707,144166,0
2011-11-08,18.921,18.953,18.743,18.869,2507806,0
2011-11-09,18.705,18.849,18.297,18.35,456055,0
2011-11-10,18.462,18.606,18.035,18.088,462795,0
2011-11-11,18.245,18.579,18.075,18.305,422037,0
2011-11-14,18.521,18.534,17.91,18.173,460633,0
2011-11-15,18.239,18.239,17.924,18.015,213836,0
2011-11-16,17.984,18.219,17.905,17.977,327860,0
2011-11-17,17.91,18.03,17.78,17.89,273406,0
2011-11-18,17.944,17.957,17.643,17.845,242286,0
2011-11-21,17.405,17.55,16.921,17.267,459828,0
2011-11-22,17.267,17.412,17.072,17.262,301891,0
2011-11-23,17.235,17.32,16.684,16.75,285887,0
2011-11-25,16.613,16.855,16.429,16.475,96638,0
2011-11-28,16.737,17.373,16.737,17.045,201122,0
2011-11-29,16.966,17.485,16.802,17.446,252102,0
2011-11-30,17.839,17.901,17.117,17.587,384950,0
2011-12-01,17.588,17.667,17.347,17.667,130467,0
2011-12-02,17.76,18.088,17.661,17.989,218249,0
2011-12-05,18.122,18.193,17.643,17.72,286357,0
2011-12-06,17.709,17.783,17.148,17.668,365898,0
2011-12-07,17.661,17.931,17.602,17.898,184281,0
2011-12-08,17.898,17.905,17.215,17.419,247238,0
2011-12-09,17.595,17.741,17.446,17.734,129001,0
2011-12-12,17.707,17.707,17.378,17.694,146059,0
2011-12-13,17.667,17.734,17.386,17.4,179545,0
2011-12-14,17.059,17.267,16.658,17.025,223387,0
2011-12-15,16.998,17.169,16.724,16.953,203937,0
2011-12-16,17.077,17.734,17.051,17.681,387995,0
2011-12-19,17.563,17.787,17.163,17.242,231026,0
2011-12-20,17.368,17.91,17.32,17.688,287700,0
2011-12-21,17.787,17.91,17.432,17.885,193609,0
2011-12-22,17.879,18.035,17.753,17.931,183309,0
2011-12-23,17.917,18.861,17.905,18.843,678483,0
2011-12-27,18.664,18.843,18.574,18.705,184950,0
2011-12-28,18.88,18.88,18.035,18.494,199467,0
2011-12-29,18.494,18.626,18.442,18.6,155892,0
2011-12-30,18.577,18.623,18.398,18.521,158001,0
2012-01-03,18.921,18.934,18.592,18.901,249506,0
2012-01-04,18.914,18.981,18.699,18.889,327137,0
2012-01-05,18.889,18.974,18.724,18.804,205953,0
2012-01-06,18.885,18.958,18.545,18.752,207622,0
2012-01-09,18.75,18.804,18.365,18.592,232405,0
2012-01-10,18.77,18.77,17.78,18.193,514733,0
2012-01-11,18.203,18.678,18.068,18.545,359764,0
2012-01-12,18.591,19.031,18.532,18.973,653921,0
2012-01-13,18.812,18.952,18.699,18.812,269077,0
2012-01-17,18.812,18.98,18.791,18.805,183086,0
2012-01-18,18.873,18.98,18.765,18.866,194878,0
2012-01-19,18.973,18.993,18.532,18.699,223161,0
2012-01-20,18.739,18.958,18.632,18.824,195828,0
2012-01-23,18.986,19.046,18.824,18.824,295687,0
2012-01-24,18.791,19.019,18.725,18.98,212644,0
2012-01-25,19.013,19.066,18.878,19.019,351795,0
2012-01-26,19.019,19.118,18.926,19.013,297306,0
2012-01-27,19.019,19.287,18.765,19.187,229954,0
2012-01-30,19.141,19.28,18.824,19.132,210699,0
2012-01-31,19.21,19.238,18.917,18.95,127221,0
2012-02-01,19.159,19.24,18.718,18.718,224315,0
2012-02-02,18.791,19.106,18.699,18.805,201636,0
2012-02-03,18.918,19.066,18.798,18.873,181447,0
2012-02-06,18.931,19.287,18.852,19.266,152000,0
2012-02-07,19.312,19.494,19.22,19.487,290460,0
2012-02-08,19.521,19.541,19.266,19.421,181769,0
2012-02-09,19.482,19.587,19.273,19.487,182433,0
2012-02-10,19.4,19.528,19.287,19.528,106160,0
2012-02-13,19.633,19.68,19.393,19.661,182897,0
2012-02-14,19.802,19.808,19.387,19.601,164752,0
2012-02-15,19.513,19.707,19.454,19.608,176297,0
2012-02-16,19.627,19.954,19.513,19.787,253080,0
2012-02-17,19.787,19.889,19.487,19.836,152628,0
2012-02-21,19.854,19.968,19.7,19.82,158237,0
2012-02-22,19.828,19.975,19.461,19.688,180246,0
2012-02-23,19.627,19.854,19.421,19.714,208523,0
2012-02-24,19.7,19.854,19.621,19.802,182181,0
2012-02-27,19.802,19.848,19.454,19.714,224264,0
2012-02-28,19.641,19.808,19.454,19.554,149517,0
2012-02-29,19.524,19.557,18.65,19.291,498934,0
2012-03-01,19.266,19.761,19.141,19.714,229124,0
2012-03-02,19.714,19.921,19.347,19.808,217220,0
2012-03-05,19.614,19.863,19.487,19.554,294134,0
2012-03-06,19.387,19.461,18.892,18.986,206806,0
2012-03-07,19.132,19.347,18.852,19.327,147297,0
2012-03-08,19.381,19.935,19.373,19.828,344875,0
2012-03-09,19.848,20.042,19.728,19.989,208359,0
2012-03-12,19.982,20.035,19.596,19.963,232180,0
2012-03-13,19.968,20.103,19.661,19.881,230621,0
2012-03-14,19.948,20.015,19.166,19.36,353468,0
2012-03-15,19.473,19.473,19.06,19.36,125980,0
2012-03-16,19.333,19.513,19.214,19.393,152237,0
2012-03-19,19.473,19.881,19.387,19.868,235388,0
2012-03-20,19.794,19.968,19.58,19.889,166622,0
2012-03-21,19.975,19.975,19.601,19.82,125518,0
2012-03-22,19.82,19.941,19.327,19.412,177954,0
2012-03-23,19.448,19.707,19.227,19.487,128450,0
2012-03-26,19.675,19.761,19.561,19.654,92042,0
2012-03-27,19.641,19.754,19.36,19.421,163264,0
2012-03-28,19.412,19.412,19.118,19.321,121438,0
2012-03-29,19.193,19.321,18.892,19.312,169043,0
2012-03-30,19.346,19.387,19.061,19.332,159354,0
2012-04-02,19.26,19.707,19.227,19.507,118794,0
2012-04-03,19.51,19.592,19.401,19.524,83087,0
2012-04-04,19.354,19.496,19.169,19.387,99743,0
2012-04-05,19.299,19.387,19.142,19.338,59042,0
2012-04-09,19.106,19.421,18.986,19.253,105858,0
2012-04-10,19.166,19.347,18.564,18.725,243729,0
2012-04-11,18.752,19.106,18.55,18.578,121967,0
2012-04-12,18.699,18.718,18.558,18.685,98359,0
2012-04-13,18.718,18.718,18.623,18.631,99536,0
2012-04-16,18.659,18.798,18.485,18.545,155205,0
2012-04-17,18.93,19.326,18.793,19.21,275429,0
2012-04-18,19.287,19.347,19.066,19.152,175904,0
2012-04-19,19.142,19.312,19.066,19.23,152268,0
2012-04-20,19.312,19.49,19.066,19.135,171487,0
2012-04-23,19.019,19.381,18.917,19.346,144317,0
2012-04-24,19.413,19.584,19.238,19.381,139056,0
2012-04-25,19.407,19.455,19.135,19.21,205214,0
2012-04-26,19.149,19.584,19.149,19.427,178535,0
2012-04-27,19.496,19.592,19.284,19.304,134990,0
2012-04-30,19.291,19.619,19.291,19.455,161192,0
2012-05-01,19.577,19.646,19.326,19.401,233298,0
2012-05-02,19.346,19.7,19.284,19.653,115480,0
2012-05-03,19.503,19.646,19.372,19.393,97015,0
2012-05-04,19.422,19.804,19.175,19.741,186063,0
2012-05-07,19.722,19.796,19.332,19.524,91385,0
2012-05-08,19.468,19.728,19.257,19.427,153730,0
2012-05-09,19.284,19.482,19.162,19.319,198253,0
2012-05-10,19.381,19.605,19.046,19.066,238974,0
2012-05-11,19.149,19.407,18.855,19.081,121093,0
2012-05-14,19.019,19.223,18.91,18.917,172463,0
2012-05-15,19.005,19.087,18.746,18.91,205719,0
2012-05-16,18.827,19.031,18.589,18.834,186057,0
2012-05-17,18.889,18.945,17.724,17.928,316839,0
2012-05-18,18.132,18.262,16.865,17.041,443806,0
2012-05-21,17.028,18.031,16.81,17.956,384472,0
2012-05-22,18.078,18.44,17.827,18.104,192172,0
2012-05-23,18.043,18.043,17.423,17.772,231726,0
2012-05-24,17.73,18.12,17.73,18.003,145343,0
2012-05-25,17.934,18.07,17.785,17.934,103334,0
2012-05-29,17.969,18.262,17.73,17.779,217105,0
2012-05-30,17.934,17.934,16.973,17.063,356555,0
2012-05-31,17.048,17.063,16.544,16.837,254922,0
2012-06-01,16.571,16.933,15.787,16.292,531648,0
2012-06-04,16.12,16.368,15.992,16.326,286845,0
2012-06-05,16.333,17.13,16.224,17.041,195001,0
2012-06-06,17.246,17.881,17.144,17.758,218645,0
2012-06-07,17.738,18.262,17.738,17.853,175620,0
2012-06-08,17.792,18.104,17.581,17.961,108806,0
2012-06-11,18.174,18.174,17.397,17.505,150173,0
2012-06-12,17.587,17.813,17.281,17.656,172367,0
2012-06-13,17.559,17.832,17.377,17.581,156274,0
2012-06-14,17.636,17.71,17.159,17.315,139177,0
2012-06-15,17.266,17.532,17.041,17.512,182794,0
2012-06-18,17.567,17.567,17.171,17.377,162197,0
2012-06-19,17.355,17.942,17.342,17.676,201083,0
2012-06-20,17.764,18.153,17.477,17.54,201888,0
2012-06-21,17.457,17.628,16.714,16.789,406194,0
2012-06-22,16.783,16.96,16.313,16.531,436377,0
2012-06-25,16.374,16.49,16.21,16.265,229174,0
2012-06-26,16.217,16.461,16.169,16.333,150049,0
2012-06-27,16.32,16.865,16.32,16.818,291091,0
2012-06-28,16.797,16.906,16.51,16.906,137924,0
2012-06-29,17.219,17.219,16.898,17.048,190924,0
2012-07-02,17.041,17.184,16.973,17.179,198767,0
2012-07-03,17.211,17.45,17.151,17.45,168921,0
2012-07-05,17.487,17.487,17.076,17.376,194330,0
2012-07-06,17.264,17.515,17.181,17.369,150634,0
2012-07-09,17.397,17.465,17.117,17.457,151797,0
2012-07-10,17.559,17.676,17.45,17.547,163422,0
2012-07-11,17.52,17.886,17.45,17.839,262985,0
2012-07-12,17.813,18.066,17.75,17.989,214296,0
2012-07-13,18.092,18.393,18.031,18.228,134232,0
2012-07-16,18.18,18.827,18.139,18.644,223860,0
2012-07-17,18.855,18.869,18.623,18.815,273413,0
2012-07-18,18.821,18.938,18.61,18.705,255674,0
2012-07-19,18.712,18.795,18.287,18.574,239901,0
2012-07-20,18.635,19.054,18.337,19.054,174675,0
2012-07-23,18.593,19.193,18.579,18.804,269202,0
2012-07-24,18.815,18.902,18.581,18.705,194347,0
2012-07-25,18.838,18.907,18.079,18.377,265969,0
2012-07-26,18.524,18.747,18.302,18.503,207138,0
2012-07-27,18.511,18.566,18.273,18.482,132219,0
2012-07-30,18.419,18.538,18.281,18.476,136412,0
2012-07-31,18.419,18.629,18.358,18.398,198359,0
2012-08-01,18.447,18.83,18.342,18.377,154690,0
2012-08-02,18.377,18.682,18.043,18.057,247868,0
2012-08-03,18.267,18.334,18.074,18.267,204617,0
2012-08-06,18.309,18.447,18.177,18.407,176427,0
2012-08-07,18.49,18.893,18.329,18.818,230546,0
2012-08-08,18.795,18.795,18.342,18.462,169266,0
2012-08-09,18.323,18.658,18.239,18.532,155937,0
2012-08-10,18.621,18.658,18.447,18.658,156150,0
2012-08-13,18.754,18.795,18.484,18.551,158675,0
2012-08-14,18.658,18.971,18.532,18.962,123336,0
2012-08-15,18.943,19.08,18.658,18.901,118864,0
2012-08-16,18.901,19.004,18.795,18.886,73041,0
2012-08-17,19.061,19.082,18.901,19.082,92739,0
2012-08-20,19.151,19.241,18.795,18.874,142989,0
2012-08-21,18.901,19.046,18.559,18.991,202518,0
2012-08-22,18.991,19.023,18.83,18.901,98984,0
2012-08-23,19.031,19.031,18.727,18.866,93317,0
2012-08-24,18.851,18.997,18.795,18.809,84289,0
2012-08-27,18.809,19.039,18.615,18.615,110487,0
2012-08-28,18.733,19.415,18.733,19.311,165611,0
2012-08-29,19.422,19.422,18.991,19.325,104228,0
2012-08-30,19.422,19.422,19.116,19.137,90891,0
2012-08-31,19.186,19.422,19.061,19.415,143446,0
2012-09-04,19.443,19.457,19.214,19.338,107810,0
2012-09-05,19.331,19.437,19.198,19.234,102580,0
2012-09-06,19.415,19.415,19.012,19.061,135287,0
2012-09-07,19.067,19.457,19.054,19.409,96131,0
2012-09-10,19.485,19.625,19.387,19.569,141793,0
2012-09-11,19.547,19.7,19.547,19.645,118401,0
2012-09-12,19.659,19.659,19.541,19.631,110969,0
2012-09-13,19.492,19.694,19.402,19.694,199290,0
2012-09-14,19.736,20.189,19.736,20.084,219765,0
2012-09-17,20.049,20.466,19.841,20.154,267046,0
2012-09-18,20.07,20.466,20.014,20.299,203606,0
2012-09-19,20.466,20.466,19.945,20.084,288971,0
2012-09-20,20.139,20.139,19.841,19.973,153814,0
2012-09-21,19.951,20.285,19.922,20.189,207974,0
2012-09-24,20.034,20.291,20,20.097,189844,0
2012-09-25,20.327,20.327,19.882,20.264,310302,0
2012-09-26,20.279,20.389,20.062,20.146,195260,0
2012-09-27,20.327,20.328,20.014,20.195,130890,0
2012-09-28,20.216,20.282,19.771,20.07,175291,0
2012-10-01,20.182,20.466,20.097,20.182,154466,0
2012-10-02,20.362,20.362,19.979,20.189,150571,0
2012-10-03,20.189,20.189,19.853,20.042,99924,0
2012-10-04,20.189,20.189,19.931,20.007,97112,0
2012-10-05,20.16,20.244,19.903,20.244,185415,0
2012-10-08,20.293,20.411,20.021,20.285,95183,0
2012-10-09,20.404,20.615,20.208,20.615,165933,0
2012-10-10,20.71,20.835,20.195,20.362,162145,0
2012-10-11,20.481,20.759,20.397,20.397,160358,0
2012-10-12,20.633,20.633,20.272,20.377,83637,0
2012-10-15,20.362,20.529,20.272,20.411,131429,0
2012-10-16,20.459,20.565,20.342,20.439,104549,0
2012-10-17,20.569,20.62,20.397,20.55,170513,0
2012-10-18,20.71,20.835,20.661,20.731,125395,0
2012-10-19,20.744,20.821,20.439,20.613,78647,0
2012-10-22,20.598,20.78,20.593,20.725,111443,0
2012-10-23,20.69,20.731,20.327,20.508,194279,0
2012-10-24,20.535,20.725,20.466,20.508,118300,0
2012-10-25,20.655,20.655,20.321,20.377,106428,0
2012-10-26,20.293,20.377,19.979,20.113,207139,0
2012-10-31,20.449,20.449,19.107,19.305,795146,0
2012-11-01,19.546,19.931,19.369,19.454,444352,0
2012-11-02,19.562,19.723,19.115,19.361,401515,0
2012-11-05,19.348,19.348,18.858,19.058,273472,0
2012-11-06,19.15,19.468,18.993,19.34,141287,0
2012-11-07,19.107,19.34,18.879,19.228,268663,0
2012-11-08,18.731,18.731,17.61,17.61,1715312,0
2012-11-09,17.404,17.602,17.296,17.466,7724868,0
2012-11-12,17.48,17.574,17.325,17.48,950456,0
2012-11-13,17.332,17.396,17.182,17.276,1294689,0
2012-11-14,17.289,17.361,16.941,16.977,1491692,0
2012-11-15,16.977,17.069,16.755,16.856,1102281,0
2012-11-16,16.856,17.361,16.693,17.254,774485,0
2012-11-19,17.432,17.638,17.304,17.375,917693,0
2012-11-20,17.182,17.474,16.935,17.02,831804,0
2012-11-21,17.154,17.369,16.828,17.332,588923,0
2012-11-23,17.459,17.459,17.133,17.225,172047,0
2012-11-26,17.111,17.276,16.969,17.147,574618,0
2012-11-27,17.119,17.358,17.119,17.143,541190,0
2012-11-28,17.105,17.277,17.075,17.115,314512,0
2012-11-29,17.289,17.325,17.006,17.276,357282,0
2012-11-30,17.325,17.565,17.289,17.466,368166,0
2012-12-03,17.537,17.644,17.396,17.466,481678,0
2012-12-04,17.289,17.381,17.218,17.282,356072,0
2012-12-05,17.218,17.466,17.182,17.182,442056,0
2012-12-06,17.361,17.429,17.111,17.126,258980,0
2012-12-07,17.111,17.304,17.04,17.126,626394,0
2012-12-10,17.047,17.139,16.755,16.926,330066,0
2012-12-11,16.764,17,16.636,16.684,495605,0
2012-12-12,16.644,16.678,16.076,16.501,1137669,0
2012-12-13,16.33,16.664,16.081,16.189,658042,0
2012-12-14,16.089,16.274,15.855,16.21,432905,0
2012-12-17,16.16,16.309,15.991,16.047,434020,0
2012-12-18,16.047,16.33,15.991,16.295,474090,0
2012-12-19,16.33,16.48,16.153,16.402,569548,0
2012-12-20,16.302,16.913,16.302,16.864,532881,0
2012-12-21,16.713,16.877,16.572,16.813,789440,0
2012-12-24,16.834,16.834,16.473,16.558,187371,0
2012-12-26,16.543,16.684,16.316,16.402,392958,0
2012-12-27,16.224,16.664,16.224,16.543,419095,0
2012-12-28,16.38,16.652,16.189,16.458,406187,0
2012-12-31,16.352,16.969,16.33,16.898,514163,0
2013-01-02,17.182,17.537,17.182,17.381,630855,0
2013-01-03,17.353,17.63,17.289,17.537,395452,0
2013-01-04,17.617,17.679,17.396,17.602,362269,0
2013-01-07,17.537,17.828,17.48,17.772,673534,0
2013-01-08,17.919,17.919,17.325,17.396,532667,0
2013-01-09,17.289,17.488,17.182,17.239,449952,0
2013-01-10,17.261,17.863,17.246,17.799,647187,0
2013-01-11,17.871,18.156,17.716,18.149,762872,0
2013-01-14,18.254,18.269,17.823,18.077,647682,0
2013-01-15,18.077,18.176,17.928,18.098,593164,0
2013-01-16,18.192,18.226,18.077,18.219,503949,0
2013-01-17,18.269,18.269,18.105,18.17,479967,0
2013-01-18,18.24,18.24,18.07,18.134,459751,0
2013-01-22,18.17,18.17,18.098,18.134,615681,0
2013-01-23,18.248,18.269,17.978,18.028,778041,0
2013-01-24,18.049,18.17,17.863,17.92,699263,0
2013-01-25,18.055,18.141,17.758,18.092,557410,0
2013-01-28,18.261,18.511,18.069,18.461,837477,0
2013-01-29,18.446,18.666,18.29,18.547,800753,0
2013-01-30,18.547,18.547,18.096,18.241,806629,0
2013-01-31,18.148,18.409,18.111,18.255,644640,0
2013-02-01,18.219,18.51,18.219,18.466,519677,0
2013-02-04,18.517,18.517,18.219,18.292,347263,0
2013-02-05,18.459,18.494,17.972,18.148,537011,0
2013-02-06,18.148,18.219,17.972,18.068,539695,0
2013-02-07,18.148,18.148,17.631,18.053,474313,0
2013-02-08,18.111,18.148,18.001,18.031,270676,0
2013-02-11,18.074,18.139,17.892,18.053,295244,0
2013-02-12,18.226,18.749,18.148,18.517,786600,0
2013-02-13,18.51,18.974,18.51,18.974,721583,0
2013-02-14,19.198,19.293,18.938,19.241,677374,0
2013-02-15,19.236,19.409,18.874,18.924,525062,0
2013-02-19,18.924,19.214,18.895,19.186,372164,0
2013-02-20,19.228,19.236,19.054,19.105,358896,0
2013-02-21,19.133,19.133,18.298,18.69,536483,0
2013-02-22,18.85,19.192,18.778,19.002,281062,0
2013-02-25,19.026,19.09,18.699,18.815,269762,0
2013-02-26,19.114,19.126,18.626,18.894,370168,0
2013-02-27,18.874,19.105,18.699,18.996,357069,0
2013-02-28,19.054,19.236,19.011,19.149,326720,0
2013-03-01,19.09,19.271,19.026,19.133,281540,0
2013-03-04,19.169,19.301,18.996,19.228,204814,0
2013-03-05,19.279,19.409,19.017,19.142,288749,0
2013-03-06,19.133,19.156,18.655,18.874,454509,0
2013-03-07,18.996,19.031,18.69,18.946,281396,0
2013-03-08,19.054,19.084,18.836,18.946,200199,0
2013-03-11,18.874,19.031,18.778,18.996,171621,0
2013-03-12,18.996,19.017,18.8,18.894,189252,0
2013-03-13,18.938,19.039,18.786,19.01,180202,0
2013-03-14,19.017,19.104,18.845,19.031,231115,0
2013-03-15,18.916,19.353,18.8,19.236,437843,0
2013-03-18,19.118,19.25,19.069,19.149,174923,0
2013-03-19,19.25,19.27,18.909,18.981,239183,0
2013-03-20,19.062,19.198,18.909,19.186,210979,0
2013-03-21,19.177,19.482,19.09,19.315,297778,0
2013-03-22,19.315,19.519,19.315,19.432,270073,0
2013-03-25,19.49,19.78,19.432,19.758,359554,0
2013-03-26,19.744,20.1,19.685,20.048,422959,0
2013-03-27,20.033,20.033,19.7,19.794,255899,0
2013-03-28,19.86,20.172,19.678,20.046,354210,0
2013-04-01,20.144,20.193,19.881,20.15,209072,0
2013-04-02,20.201,20.288,19.962,20.207,372449,0
2013-04-03,20.288,20.288,19.432,19.714,407121,0
2013-04-04,19.714,20.193,19.388,20.12,385194,0
2013-04-05,19.815,20.325,19.605,20.295,307178,0
2013-04-08,20.397,20.542,20.182,20.353,440918,0
2013-04-09,20.404,20.462,20.187,20.288,350605,0
2013-04-10,20.251,20.47,20.187,20.244,284419,0
2013-04-11,20.318,20.325,20.012,20.251,145055,0
2013-04-12,20.231,20.325,19.924,20.231,158779,0
2013-04-15,20.084,20.084,19.344,19.446,493736,0
2013-04-16,19.744,19.99,19.547,19.612,242530,0
2013-04-17,19.627,19.627,18.909,19.046,364324,0
2013-04-18,19.221,19.519,18.916,19.33,216032,0
2013-04-19,19.359,19.787,19.33,19.563,225596,0
2013-04-22,19.599,19.868,19.461,19.75,179764,0
2013-04-23,19.91,20.223,19.714,20.048,264396,0
2013-04-24,20.128,20.476,20.128,20.36,287314,0
2013-04-25,20.462,20.834,20.201,20.288,334143,0
2013-04-26,20.318,20.485,19.794,20.108,428632,0
2013-04-29,20.288,20.68,20.033,20.179,434979,0
2013-04-30,20.063,20.204,19.642,19.772,622562,0
2013-05-01,19.931,19.997,18.974,19.019,698099,0
2013-05-02,19.109,19.53,18.715,19.331,612258,0
2013-05-03,19.456,19.642,19.138,19.354,307113,0
2013-05-06,19.354,19.59,19.204,19.324,229967,0
2013-05-07,19.456,19.731,19.434,19.599,211901,0
2013-05-08,19.746,19.789,19.59,19.7,196867,0
2013-05-09,19.723,19.946,19.642,19.789,205722,0
2013-05-10,19.789,20.146,19.59,20.02,299908,0
2013-05-13,20.115,20.264,19.805,19.952,187285,0
2013-05-14,19.907,20.383,19.902,20.301,244940,0
2013-05-15,20.413,20.442,19.836,19.939,309147,0
2013-05-16,20.027,20.115,19.878,19.975,193203,0
2013-05-17,20.19,20.308,20.005,20.093,224410,0
2013-05-20,19.871,20.561,19.871,20.494,229385,0
2013-05-21,20.464,20.494,20.197,20.434,293599,0
2013-05-22,20.494,20.754,20.317,20.574,313666,0
2013-05-23,20.295,20.665,20.079,20.627,192908,0
2013-05-24,20.464,20.701,20.383,20.574,170003,0
2013-05-28,20.701,20.858,20.583,20.768,226634,0
2013-05-29,20.762,20.961,20.183,20.597,415545,0
2013-05-30,20.516,20.613,20.272,20.353,196654,0
2013-05-31,20.354,20.485,19.644,19.644,283011,0
2013-06-03,19.574,19.797,19.019,19.426,305217,0
2013-06-04,19.515,19.716,19.071,19.716,185321,0
2013-06-05,19.746,19.789,19.604,19.752,188986,0
2013-06-06,19.664,20.079,19.664,20.042,220525,0
2013-06-07,20.027,20.754,19.975,20.554,263032,0
2013-06-10,20.531,20.642,20.329,20.383,250405,0
2013-06-11,20.227,20.592,19.878,19.952,161428,0
2013-06-12,19.989,20.183,19.479,19.604,146671,0
2013-06-13,19.493,19.865,19.479,19.479,207780,0
2013-06-14,19.479,19.952,19.479,19.7,149130,0
2013-06-17,19.826,20.123,19.782,19.967,185619,0
2013-06-18,19.983,20.086,19.76,19.946,172185,0
2013-06-19,20.02,20.11,19.656,19.836,109157,0
2013-06-20,19.716,19.871,19.087,19.212,312471,0
2013-06-21,19.27,19.611,19.078,19.286,302352,0
2013-06-24,19.197,19.197,18.361,18.812,428040,0
2013-06-25,18.855,19.62,18.707,19.545,238090,0
2013-06-26,19.76,19.862,19.464,19.738,208614,0
2013-06-27,19.752,20.012,19.539,19.797,221016,0
2013-06-28,19.797,19.952,19.65,19.716,168707,0
2013-07-01,19.894,20.183,19.768,20.132,145181,0
2013-07-02,20.056,20.11,19.42,19.553,332517,0
2013-07-03,19.574,19.613,18.381,18.833,513186,0
2013-07-05,19.033,19.033,18.248,18.855,497561,0
2013-07-08,18.952,19.027,18.649,18.981,381185,0
2013-07-09,18.981,19.611,18.901,19.374,387134,0
2013-07-10,19.53,20.154,19.493,19.746,541659,0
2013-07-11,20.013,20.115,19.814,20.056,280281,0
2013-07-12,20.073,20.086,19.805,20.079,183086,0
2013-07-15,20.19,20.19,19.836,20.123,163867,0
2013-07-16,20.11,20.234,19.789,20.197,177937,0
2013-07-17,20.279,20.376,20.027,20.102,142638,0
2013-07-18,20.227,20.642,20.013,20.02,269415,0
2013-07-19,20.02,20.383,20.02,20.353,138799,0
2013-07-22,20.487,20.627,20.272,20.574,214740,0
2013-07-23,20.597,20.895,20.584,20.745,184156,0
2013-07-24,20.828,20.932,20.643,20.895,177599,0
2013-07-25,20.775,20.924,20.574,20.754,177967,0
2013-07-26,20.821,20.821,20.574,20.782,213797,0
2013-07-29,20.858,20.865,20.568,20.627,282816,0
2013-07-30,20.348,20.702,20.097,20.135,240711,0
2013-07-31,20.279,20.734,20.174,20.536,159842,0
2013-08-01,20.726,20.802,20.265,20.573,175887,0
2013-08-02,20.596,20.802,20.446,20.591,249394,0
2013-08-05,20.627,20.756,20.218,20.31,247294,0
2013-08-06,20.726,20.877,20.31,20.604,217428,0
2013-08-07,20.407,20.809,20.257,20.536,185860,0
2013-08-08,20.536,20.726,20.401,20.529,215571,0
2013-08-09,20.567,20.908,20.49,20.552,108737,0
2013-08-12,20.438,20.711,20.106,20.431,237991,0
2013-08-13,20.37,20.522,20.165,20.257,103852,0
2013-08-14,20.582,20.582,20.249,20.454,176597,0
2013-08-15,20.393,20.613,20.089,20.354,158726,0
2013-08-16,20.46,20.506,20.226,20.378,135073,0
2013-08-19,20.513,20.604,20.06,20.226,150384,0
2013-08-20,20.218,20.49,20.06,20.106,78140,0
2013-08-21,20.211,20.241,19.864,19.939,97331,0
2013-08-22,19.939,20.264,19.878,20.211,79156,0
2013-08-23,20.249,20.34,20.053,20.264,136762,0
2013-08-26,20.196,20.438,20.083,20.257,112943,0
2013-08-27,20.204,20.431,20.097,20.37,102462,0
2013-08-28,20.318,20.627,20.119,20.543,123707,0
2013-08-29,20.529,20.552,20.34,20.475,100037,0
2013-08-30,20.469,20.702,20.287,20.423,138154,0
2013-09-03,20.33,20.756,20.233,20.401,213118,0
2013-09-04,20.318,20.543,20.318,20.49,168720,0
2013-09-05,20.401,20.536,20.385,20.438,97347,0
2013-09-06,20.469,20.485,20.295,20.385,81557,0
2013-09-09,20.431,20.545,20.318,20.46,161033,0
2013-09-10,20.438,20.522,20.318,20.393,168601,0
2013-09-11,20.438,20.499,20.363,20.431,145678,0
2013-09-12,20.401,20.643,20.393,20.617,186757,0
2013-09-13,20.672,20.726,20.401,20.49,232897,0
2013-09-16,20.567,20.718,20.446,20.567,117375,0
2013-09-17,20.573,20.696,20.446,20.513,124193,0
2013-09-18,20.499,20.567,20.15,20.348,158763,0
2013-09-19,20.264,20.816,20.249,20.627,189718,0
2013-09-20,20.522,20.734,20.34,20.415,213803,0
2013-09-23,20.363,20.513,20.249,20.401,95464,0
2013-09-24,20.415,20.779,20.378,20.536,136648,0
2013-09-25,20.567,20.596,20.325,20.485,142807,0
2013-09-26,20.438,20.802,20.401,20.643,112554,0
2013-09-27,20.513,20.657,20.34,20.56,128936,0
2013-09-30,20.407,20.536,20.325,20.454,182571,0
2013-10-01,20.348,20.779,20.348,20.643,116648,0
2013-10-02,20.604,20.666,20.438,20.56,119159,0
2013-10-03,20.499,20.688,20.446,20.643,177033,0
2013-10-04,20.56,21.173,20.529,20.976,331339,0
2013-10-07,20.952,21.157,20.485,21.05,310541,0
2013-10-08,20.969,21.044,20.908,20.923,288123,0
2013-10-09,20.407,20.816,20.33,20.657,268438,0
2013-10-10,20.816,21.044,20.666,20.945,194062,0
2013-10-11,20.931,21.112,20.726,20.885,172529,0
2013-10-14,20.702,21.135,20.666,20.945,77679,0
2013-10-15,20.786,21.21,20.764,20.99,185211,0
2013-10-16,20.969,21.287,20.816,21.255,158925,0
2013-10-17,21.196,21.944,21.044,21.771,383107,0
2013-10-18,21.664,21.829,21.521,21.68,268581,0
2013-10-21,21.725,21.944,21.604,21.763,201595,0
2013-10-22,21.739,21.869,21.664,21.748,213943,0
2013-10-23,21.922,22.097,21.771,21.892,363820,0
2013-10-24,21.951,22.238,21.732,22.21,197531,0
2013-10-25,22.254,22.322,21.99,22.068,209123,0
2013-10-28,21.951,21.96,21.005,21.24,414418,0
2013-10-29,21.445,21.573,20.969,21.067,308071,0
2013-10-30,21.132,21.372,20.593,20.614,350353,0
2013-10-31,20.699,20.871,20.328,20.606,174984,0
2013-11-01,20.614,20.979,20.529,20.862,266030,0
2013-11-04,20.885,21.921,20.862,21.651,298103,0
2013-11-05,21.48,21.643,20.877,21.116,285818,0
2013-11-06,21.256,21.457,20.932,21.347,148045,0
2013-11-07,21.248,21.449,20.529,20.56,342117,0
2013-11-08,20.661,21.039,20.529,20.877,161920,0
2013-11-11,20.877,21.132,20.877,20.969,101784,0
2013-11-12,20.814,21.264,20.606,20.762,351905,0
2013-11-13,20.73,21.14,20.654,21.077,114068,0
2013-11-14,21.132,22.038,20.962,21.441,255086,0
2013-11-15,21.404,21.651,21.124,21.434,179638,0
2013-11-18,21.559,21.559,21.108,21.256,111223,0
2013-11-19,21.21,21.264,21.001,21.053,145236,0
2013-11-20,21.023,21.379,20.923,21.379,134503,0
2013-11-21,21.528,21.528,21.031,21.171,149633,0
2013-11-22,21.171,21.495,20.962,21.256,138252,0
2013-11-25,21.201,21.24,20.845,20.885,147047,0
2013-11-26,20.932,21.186,20.893,21.093,122733,0
2013-11-27,20.985,21.085,20.8,20.909,103980,0
2013-11-29,20.862,21.031,20.8,20.868,34856,0
2013-12-02,20.783,21.248,20.783,21.132,148212,0
2013-12-03,21.008,21.194,20.832,21.155,249864,0
2013-12-04,21.132,21.186,20.969,21.093,137737,0
2013-12-05,21.023,21.225,20.993,21.132,100747,0
2013-12-06,21.194,21.225,20.915,20.985,249734,0
2013-12-09,20.939,21.116,20.823,20.915,173171,0
2013-12-10,20.823,21.116,20.814,21.072,144461,0
2013-12-11,21.072,21.201,20.574,20.723,221540,0
2013-12-12,20.645,21.016,20.645,20.8,216755,0
2013-12-13,20.754,20.993,20.614,20.909,132562,0
2013-12-16,21.072,21.072,20.684,20.745,125579,0
2013-12-17,20.661,20.979,20.645,20.808,128423,0
2013-12-18,20.792,20.993,20.692,20.823,154221,0
2013-12-19,20.762,20.954,20.754,20.909,193477,0
2013-12-20,20.792,21.072,20.769,20.993,210640,0
2013-12-23,21.031,21.41,20.893,21.271,180415,0
2013-12-24,21.319,21.449,21.102,21.163,73894,0
2013-12-26,21.163,21.582,21.048,21.186,173816,0
2013-12-27,21.108,21.488,21.072,21.441,91609,0
2013-12-30,21.324,21.843,21.225,21.798,191826,0
2013-12-31,21.729,22.038,21.689,21.774,289309,0
2014-01-02,21.743,21.812,21.295,21.595,135329,0
2014-01-03,21.465,21.866,21.388,21.743,142633,0
2014-01-06,21.743,21.852,21.564,21.751,121052,0
2014-01-07,21.696,21.921,21.542,21.904,97385,0
2014-01-08,22.006,22.038,21.582,21.883,144204,0
2014-01-09,21.859,22.038,21.418,21.682,194122,0
2014-01-10,21.758,21.798,21.48,21.651,147951,0
2014-01-13,21.651,21.758,21.449,21.48,110705,0
2014-01-14,21.418,21.852,21.418,21.696,120922,0
2014-01-15,21.813,21.813,21.622,21.735,115242,0
2014-01-16,21.852,21.929,21.573,21.774,121182,0
2014-01-17,21.774,21.874,21.488,21.618,107472,0
2014-01-21,21.758,21.852,21.587,21.721,192830,0
2014-01-22,21.735,21.758,21.479,21.587,212009,0
2014-01-23,21.495,21.767,21.495,21.573,150440,0
2014-01-24,21.612,21.651,21.302,21.333,133727,0
2014-01-27,21.163,21.294,20.954,20.954,208124,0
2014-01-28,20.945,21.256,20.885,20.962,293580,0
2014-01-29,20.962,21.102,20.814,20.823,202271,0
2014-01-30,20.949,21.139,20.782,20.902,208807,0
2014-01-31,20.799,20.863,20.356,20.618,363169,0
2014-02-03,20.459,20.832,20.459,20.782,276788,0
2014-02-04,20.855,21.013,20.672,20.966,120586,0
2014-02-05,20.981,21.328,20.869,21.195,143787,0
2014-02-06,21.281,21.432,21.131,21.265,104273,0
2014-02-07,21.463,21.606,21.131,21.559,161214,0
2014-02-10,21.416,21.597,21.219,21.337,183826,0
2014-02-11,21.337,21.63,21.242,21.503,154065,0
2014-02-12,21.471,21.614,21.257,21.305,119659,0
2014-02-13,21.163,21.63,21.131,21.559,133837,0
2014-02-14,21.811,21.883,21.4,21.471,206476,0
2014-02-18,21.432,21.739,21.384,21.534,193308,0
2014-02-19,21.772,21.772,21.488,21.668,156574,0
2014-02-20,21.21,21.21,20.444,20.601,702883,0
2014-02-21,20.555,20.878,20.474,20.832,338058,0
2014-02-24,20.832,21.148,20.832,20.949,319212,0
2014-02-25,20.917,20.957,20.681,20.926,166838,0
2014-02-26,20.895,21.107,20.76,21.107,352429,0
2014-02-27,21.021,21.148,20.895,20.996,225691,0
2014-02-28,20.91,21.123,20.782,20.869,145971,0
2014-03-03,20.656,21.013,20.656,20.926,266557,0
2014-03-04,20.966,21.346,20.838,21.346,354396,0
2014-03-05,21.361,21.503,21.148,21.376,174612,0
2014-03-06,21.352,21.376,21.123,21.148,227807,0
2014-03-07,21.148,21.352,21.029,21.235,153778,0
2014-03-10,21.06,21.314,20.895,20.949,166302,0
2014-03-11,20.814,21.069,20.814,20.957,132716,0
2014-03-12,20.878,20.996,20.586,20.791,178115,0
2014-03-13,20.743,20.791,19.867,20.331,855889,0
2014-03-14,20.198,20.341,19.804,20.238,395157,0
2014-03-17,20.245,20.499,20.095,20.254,250011,0
2014-03-18,20.245,20.397,19.849,19.849,265501,0
2014-03-19,19.891,20.301,19.787,20.135,397134,0
2014-03-20,20.056,20.404,19.976,20.278,154745,0
2014-03-21,20.301,20.743,20.166,20.633,338975,0
2014-03-24,20.127,20.151,19.873,19.952,367031,0
2014-03-25,20.032,20.146,19.882,19.921,240787,0
2014-03-26,20.001,20.183,19.849,19.867,189111,0
2014-03-27,19.867,20.151,19.78,19.976,202089,0
2014-03-28,20.009,20.112,19.812,20.001,351392,0
2014-03-31,19.992,20.08,19.567,19.637,396527,0
2014-04-01,19.567,19.986,19.424,19.859,417678,0
2014-04-02,19.819,20.356,19.799,20.112,319024,0
2014-04-03,20.048,20.123,20.009,20.095,187511,0
2014-04-04,20.159,20.278,19.946,19.976,176925,0
2014-04-07,19.882,20.198,19.764,19.938,114284,0
2014-04-08,19.938,20.183,19.938,20.127,99616,0
2014-04-09,20.127,20.222,20.042,20.151,89427,0
2014-04-10,20.222,20.42,19.849,19.938,232748,0
2014-04-11,19.882,20.175,19.867,20.159,166245,0
2014-04-14,20.118,20.27,19.925,20.222,174708,0
2014-04-15,20.166,20.444,20.159,20.397,138491,0
2014-04-16,20.506,20.878,20.404,20.775,162734,0
2014-04-17,20.814,20.855,20.593,20.712,167898,0
2014-04-21,20.76,20.846,20.656,20.689,178009,0
2014-04-22,20.752,20.814,20.484,20.689,211775,0
2014-04-23,20.689,20.949,20.61,20.791,160018,0
2014-04-24,20.947,20.949,20.387,20.428,341054,0
2014-04-25,20.397,20.601,20.325,20.523,156440,0
2014-04-28,20.625,20.768,20.467,20.514,202065,0
2014-04-29,20.641,20.76,20.318,20.404,303139,0
2014-04-30,20.473,20.545,20.028,20.035,451457,0
2014-05-01,19.915,20.635,19.882,20.344,353766,0
2014-05-02,20.295,20.513,20.245,20.448,322310,0
2014-05-05,20.311,20.433,20.311,20.344,185230,0
2014-05-06,20.231,20.611,20.231,20.367,272731,0
2014-05-07,20.877,21.67,20.619,21.485,661403,0
2014-05-08,21.485,21.606,21.039,21.241,424035,0
2014-05-09,21.241,21.485,21.096,21.152,170591,0
2014-05-12,21.234,21.825,21.136,21.678,378089,0
2014-05-13,21.646,21.825,21.46,21.801,140427,0
2014-05-14,21.84,22.487,21.807,22.302,391911,0
2014-05-15,22.069,22.521,21.888,22.252,282351,0
2014-05-16,22.444,22.495,22.102,22.487,239067,0
2014-05-19,22.746,23.369,22.612,22.715,557723,0
2014-05-20,22.755,23.18,22.705,23.013,347626,0
2014-05-21,23.062,23.158,22.528,22.69,162024,0
2014-05-22,22.86,22.925,22.584,22.738,121144,0
2014-05-23,22.641,22.755,22.293,22.335,231300,0
2014-05-27,22.65,22.827,22.415,22.439,349897,0
2014-05-28,22.851,23.468,22.738,23.425,845857,0
2014-05-29,23.468,24.032,23.337,23.839,641718,0
2014-05-30,23.871,23.871,23.475,23.79,389149,0
2014-06-02,23.815,23.815,23.35,23.596,388609,0
2014-06-03,23.491,23.709,23.312,23.536,169163,0
2014-06-04,23.555,23.783,23.483,23.693,201861,0
2014-06-05,23.678,23.701,23.394,23.483,318086,0
2014-06-06,23.468,23.629,23.225,23.265,250972,0
2014-06-09,23.265,23.588,23.215,23.491,271748,0
2014-06-10,23.758,23.765,23.468,23.572,296962,0
2014-06-11,23.604,23.822,23.418,23.807,154433,0
2014-06-12,23.847,24.294,23.617,24.163,258645,0
2014-06-13,24.244,24.325,23.993,24.325,235413,0
2014-06-16,24.462,25.183,24.295,24.988,417983,0
2014-06-17,24.875,25.393,24.624,24.77,381557,0
2014-06-18,24.802,25.045,24.405,24.641,200709,0
2014-06-19,24.551,25.053,24.398,24.988,206092,0
2014-06-20,24.858,25.134,24.681,24.98,344867,0
2014-06-23,24.907,25.466,24.866,25.408,374148,0
2014-06-24,25.489,25.765,25.247,25.384,445272,0
2014-06-25,25.393,25.514,24.996,25.295,171131,0
2014-06-26,25.401,25.497,25.053,25.117,170226,0
2014-06-27,25.174,25.328,25.036,25.271,138779,0
2014-06-30,25.288,25.44,25.198,25.279,208016,0
2014-07-01,25.368,25.474,25.134,25.36,214832,0
2014-07-02,25.288,25.36,24.892,25.141,200694,0
2014-07-03,25.159,25.262,24.898,25.053,90234,0
2014-07-07,24.996,25.075,24.947,25.036,145508,0
2014-07-08,25.045,25.17,24.972,25.125,192161,0
2014-07-09,25.271,25.449,24.996,25.345,161772,0
2014-07-10,25.271,25.271,24.907,25.027,243754,0
2014-07-11,25.078,25.231,24.842,24.892,334454,0
2014-07-14,24.842,25.053,24.551,24.615,159270,0
2014-07-15,24.511,24.802,24.301,24.721,281405,0
2014-07-16,24.972,25.271,24.688,25.262,215957,0
2014-07-17,25.165,25.319,24.826,24.907,149932,0
2014-07-18,25.078,25.238,24.842,25.078,117579,0
2014-07-21,25.004,25.279,24.907,25.279,178200,0
2014-07-22,25.262,25.766,25.198,25.716,277753,0
2014-07-23,25.878,26.258,25.748,26.104,311096,0
2014-07-24,25.918,26.389,25.918,26.146,306299,0
2014-07-25,26.121,26.379,25.772,26.048,258519,0
2014-07-28,26.104,26.104,25.578,25.912,279593,0
2014-07-29,25.489,25.659,25.271,25.376,371256,0
2014-07-30,25.376,25.376,24.6,25.047,454429,0
2014-07-31,24.502,24.757,23.742,24.105,652495,0
2014-08-01,23.932,24.328,23.486,23.569,253328,0
2014-08-04,23.52,24.37,23.428,24.312,176956,0
2014-08-05,24.237,24.328,23.812,23.94,119158,0
2014-08-06,23.891,24.287,23.643,24.179,187765,0
2014-08-07,24.336,24.642,24.081,24.609,154458,0
2014-08-08,24.609,25.559,24.378,25.393,197221,0
2014-08-11,25.698,25.939,25.038,25.583,251930,0
2014-08-12,25.741,25.741,25.154,25.244,101120,0
2014-08-13,25.212,25.294,24.799,25.005,207274,0
2014-08-14,25.203,25.307,24.716,24.923,143572,0
2014-08-15,24.856,25.212,24.716,24.873,163114,0
2014-08-18,25.047,25.294,24.856,25.063,129825,0
2014-08-19,25.277,25.508,25.121,25.169,99722,0
2014-08-20,25.236,25.533,24.955,25.451,147841,0
2014-08-21,25.59,25.6,25.268,25.508,108289,0
2014-08-22,25.501,25.526,24.799,24.849,145678,0
2014-08-25,24.849,25.351,24.766,25.302,212922,0
2014-08-26,25.294,25.702,25.212,25.451,195630,0
2014-08-27,25.384,25.59,25.286,25.376,115428,0
2014-08-28,25.145,25.393,25.121,25.368,99170,0
2014-08-29,25.261,25.408,25.228,25.376,111002,0
2014-09-02,25.376,25.376,24.766,24.906,205775,0
2014-09-03,24.881,25.047,24.411,24.657,193098,0
2014-09-04,24.542,24.996,24.452,24.527,199638,0
2014-09-05,24.476,24.939,24.37,24.865,119886,0
2014-09-08,24.865,24.915,24.476,24.881,118590,0
2014-09-09,24.881,24.89,24.499,24.849,143665,0
2014-09-10,24.757,24.851,24.57,24.708,99143,0
2014-09-11,24.56,24.749,24.378,24.493,139309,0
2014-09-12,24.657,24.657,24.057,24.263,129493,0
2014-09-15,24.189,24.189,23.594,23.957,171074,0
2014-09-16,23.974,24.667,23.776,24.394,136732,0
2014-09-17,24.361,24.856,24.354,24.657,144507,0
2014-09-18,24.865,24.865,24.452,24.7,127763,0
2014-09-19,24.682,24.749,24.354,24.411,303496,0
2014-09-22,24.428,24.428,23.809,24.122,102769,0
2014-09-23,24.172,24.378,23.974,24.039,94407,0
2014-09-24,23.957,24.039,23.213,23.849,157260,0
2014-09-25,23.907,23.949,22.81,22.86,198240,0
2014-09-26,23.008,23.537,21.951,23.273,382832,0
2014-09-29,23.223,24.056,22.791,23.891,210709,0
2014-09-30,24.179,24.536,23.826,24.493,388397,0
2014-10-01,24.386,24.517,23.866,23.932,133377,0
2014-10-02,23.834,24.344,23.438,23.479,237553,0
2014-10-03,22.472,22.653,22.308,22.611,7921748,0
2014-10-06,22.776,22.81,22.208,22.562,800933,0
2014-10-07,22.365,22.513,20.879,20.895,1134572,0
2014-10-08,21.036,21.036,19.492,20.606,1566046,0
2014-10-09,20.442,20.606,19.295,19.65,634117,0
2014-10-10,19.335,19.625,17.76,17.949,1507283,0
2014-10-13,17.875,18.272,17.041,17.239,1225464,0
2014-10-14,17.223,17.668,16.159,16.603,1457640,0
2014-10-15,16.051,16.81,15.408,16.57,1584160,0
2014-10-16,16.143,18.428,15.977,18.403,1134417,0
2014-10-17,18.775,19.501,18.345,18.584,1285753,0
2014-10-20,18.411,19.36,18.403,19.244,559015,0
2014-10-21,19.277,20.004,19.138,19.938,760374,0
2014-10-22,19.921,20.086,18.204,18.807,987945,0
2014-10-23,19.129,19.538,18.691,19.343,576534,0
2014-10-24,19.343,19.36,18.981,19.163,329264,0
2014-10-27,18.981,19.237,18.114,18.213,402735,0
2014-10-28,18.411,18.519,17.842,18.353,531198,0
2014-10-29,18.625,19.296,18.557,19.142,436387,0
2014-10-30,19.092,19.092,17.794,18.168,574715,0
2014-10-31,17.886,18.388,17.886,18.363,458716,0
2014-11-03,18.769,19.567,18.702,19.211,650325,0
2014-11-04,19.457,19.457,18.048,18.243,712510,0
2014-11-05,18.285,18.667,17.904,18.37,527423,0
2014-11-06,18.363,18.557,17.786,17.912,557165,0
2014-11-07,17.963,18.252,17.853,18.04,505863,0
2014-11-10,18.303,18.455,17.343,17.582,565421,0
2014-11-11,17.539,17.683,16.707,17.208,850120,0
2014-11-12,17.216,17.461,16.758,16.793,999586,0
2014-11-13,16.758,16.818,15.739,15.892,1004589,0
2014-11-14,16.182,16.758,15.95,16.121,1064841,0
2014-11-17,16.053,17.344,15.637,16.173,747226,0
2014-11-18,16.291,16.758,16.003,16.673,830911,0
2014-11-19,16.614,17.2,16.131,16.386,915517,0
2014-11-20,16.47,17.725,16.316,17.607,990497,0
2014-11-21,18.023,18.243,17.488,17.623,1089034,0
2014-11-24,17.582,17.879,16.886,17.428,663289,0
2014-11-25,17.582,17.811,17.377,17.547,710814,0
2014-11-26,17.589,17.589,16.894,17.064,579247,0
2014-11-28,15.91,16.037,14.434,15.128,922423,0
2014-12-01,14.848,15.223,13.543,14.298,1844187,0
2014-12-02,14.238,14.815,14.068,14.416,878018,0
2014-12-03,14.408,15.171,14.339,14.756,646308,0
2014-12-04,14.679,14.731,14.408,14.713,744582,0
2014-12-05,14.434,14.654,13.84,14.077,794485,0
2014-12-08,13.661,13.713,11.327,11.879,2091862,0
2014-12-09,11.455,12.202,11.211,11.879,1338125,0
2014-12-10,11.539,11.786,11.345,11.598,1082247,0
2014-12-11,11.566,12.354,11.073,11.217,1420175,0
2014-12-12,10.802,11.217,10.233,10.301,1438591,0
2014-12-15,10.378,10.742,8.884,8.9526,2058660,0
2014-12-16,8.5615,9.961,8.5276,9.911,3775143,0
2014-12-17,9.928,10.818,9.657,10.615,1638735,0
2014-12-18,10.877,11.269,10.072,10.48,1731901,0
2014-12-19,10.547,11.311,10.31,11.269,2217084,0
2014-12-22,11.2,11.243,10.437,10.547,1093125,0
2014-12-23,10.547,10.606,10.327,10.48,929786,0
2014-12-24,10.378,10.395,9.928,10.063,572969,0
2014-12-26,10.224,10.224,9.733,9.844,589891,0
2014-12-29,9.759,10.004,9.4194,9.572,1252850,0
2014-12-30,9.35,9.928,9.3336,9.682,1227808,0
2014-12-31,9.3934,9.749,9.3423,9.699,1421531,0
2015-01-02,9.674,10.522,9.616,10.361,468558,0
2015-01-05,10.191,10.361,9.2574,9.597,620831,0
2015-01-06,9.632,9.893,9.1223,9.674,548364,0
2015-01-07,9.877,9.936,9.2063,9.2237,603948,0
2015-01-08,9.3172,9.733,9.1223,9.4946,714837,0
2015-01-09,9.504,9.766,9.35,9.699,639845,0
2015-01-12,9.597,9.632,8.7401,8.7907,977640,0
2015-01-13,8.7907,8.9517,8.0185,8.29,1107024,0
2015-01-14,8.1372,8.4003,7.2124,7.6876,1926435,0
2015-01-15,7.8403,7.959,7.3992,7.4246,676841,0
2015-01-16,7.4246,7.713,7.3313,7.3736,988902,0
2015-01-20,7.4671,7.518,6.839,6.941,1243730,0
2015-01-21,7.0682,7.5349,7.0003,7.4755,1193684,0
2015-01-22,7.2124,7.6197,6.8985,6.941,1600035,0
2015-01-23,7.1106,7.8489,7.0428,7.3653,1633922,0
2015-01-26,7.5942,8.4767,7.4246,8.4344,924160,0
2015-01-27,8.7735,9.402,8.5421,9.2921,1482091,0
2015-01-28,9.2921,9.376,8.4937,8.6209,1068150,0
2015-01-29,8.6932,8.8469,8.2509,8.5939,649260,0
2015-01-30,8.5939,8.91,8.3231,8.7744,486164,0
2015-02-02,8.9638,9.569,8.5579,9.515,893272,0
2015-02-03,9.804,11.257,9.706,10.742,1958466,0
2015-02-04,10.471,10.634,10.002,10.065,1130934,0
2015-02-05,10.21,11.049,10.21,11.022,867948,0
2015-02-06,11.149,12.536,11.149,12.223,1694785,0
2015-02-09,12.124,14.038,12.124,13.225,2468572,0
2015-02-10,13.162,13.234,11.483,12.006,1188336,0
2015-02-11,11.718,11.735,10.995,11.176,722444,0
2015-02-12,11.654,11.988,11.41,11.592,563286,0
2015-02-13,12.348,12.638,11.915,12.051,696314,0
2015-02-17,12.178,12.612,11.646,12.358,685145,0
2015-02-18,11.826,12.241,11.771,11.961,439631,0
2015-02-19,11.437,11.942,11.058,11.599,371492,0
2015-02-20,11.619,11.925,11.329,11.592,390605,0
2015-02-23,11.447,11.771,11.329,11.483,661501,0
2015-02-24,11.672,11.87,11.51,11.79,364878,0
2015-02-25,11.781,11.925,11.599,11.708,616098,0
2015-02-26,11.555,11.555,10.517,10.77,1064033,0
2015-02-27,10.823,10.959,10.372,10.382,407615,0
2015-03-02,10.3,10.454,9.929,9.929,658565,0
2015-03-03,9.939,10.806,9.732,10.76,693682,0
2015-03-04,10.77,11.085,10.481,10.797,475896,0
2015-03-05,10.887,11.149,10.544,10.661,331554,0
2015-03-06,10.427,10.553,10.309,10.318,253899,0
2015-03-09,10.382,10.679,9.623,9.749,624890,0
2015-03-10,9.4965,9.551,9.1803,9.3249,364344,0
2015-03-11,9.4695,10.002,9.2989,9.939,415300,0
2015-03-12,10.038,10.318,9.949,10.156,395694,0
2015-03-13,9.984,10.21,9.749,10.138,415744,0
2015-03-16,9.993,9.993,9.1353,9.4425,486862,0
2015-03-17,9.2343,9.3789,8.7113,9.3249,828165,0
2015-03-18,9.1716,9.705,8.9007,9.659,389379,0
2015-03-19,9.2892,9.4965,9.1084,9.2796,251905,0
2015-03-20,9.3886,9.767,8.6842,9.0453,1736087,0
2015-03-23,9.0453,9.712,9.0453,9.614,409872,0
2015-03-24,9.705,10.074,9.3972,9.4425,509904,0
2015-03-25,9.4782,9.767,9.3702,9.4782,313276,0
2015-03-26,9.659,9.831,9.4425,9.641,313387,0
2015-03-27,9.533,9.632,9.3066,9.4425,215128,0
2015-03-30,9.4609,9.551,8.9554,9.2343,337314,0
2015-03-31,9.063,9.2169,8.91,9.1353,264499,0
2015-04-01,9.1986,9.4512,9.0268,9.1986,226980,0
2015-04-02,9.063,9.4059,9.063,9.2796,211694,0
2015-04-06,9.3162,9.894,9.2989,9.705,348724,0
2015-04-07,9.785,10.146,9.596,9.831,223419,0
2015-04-08,9.84,10.219,9.84,9.956,394475,0
2015-04-09,9.956,10.47,9.928,10.372,286942,0
2015-04-10,10.355,10.679,10.291,10.427,250244,0
2015-04-13,10.562,10.914,10.3,10.363,327122,0
2015-04-14,10.471,10.823,10.363,10.626,273285,0
2015-04-15,10.733,11.691,10.698,11.212,687618,0
2015-04-16,11.329,11.592,10.949,11.582,321423,0
2015-04-17,11.355,11.599,11.094,11.437,350940,0
2015-04-20,11.437,12.503,11.365,12.485,847847,0
2015-04-21,12.348,12.999,12.232,12.403,975143,0
2015-04-22,12.413,12.449,11.582,11.97,912531,0
2015-04-23,11.907,12.467,11.646,12.457,519763,0
2015-04-24,12.485,12.747,11.925,11.925,3625522,0
2015-04-27,12.142,12.159,11.808,11.826,541918,0
2015-04-28,12.087,12.087,11.838,11.988,551236,0
2015-04-29,11.839,12.164,11.506,12.136,782609,0
2015-04-30,12.146,12.377,11.7,11.988,285173,0
2015-05-01,11.831,12.09,11.497,11.905,608636,0
2015-05-04,11.747,11.914,10.941,11.098,693303,0
2015-05-05,11.413,11.608,11.052,11.172,512967,0
2015-05-06,11.367,11.478,10.68,11.218,455541,0
2015-05-07,10.662,11.07,10.208,10.616,676151,0
2015-05-08,10.894,11.19,10.439,10.941,265759,0
2015-05-11,11.042,11.098,10.718,10.875,225744,0
2015-05-12,10.875,11.136,10.847,10.959,284689,0
2015-05-13,10.987,11.228,10.755,10.894,353662,0
2015-05-14,11.042,11.042,10.616,10.82,351828,0
2015-05-15,10.885,10.931,10.236,10.421,806471,0
2015-05-18,10.486,10.69,10.291,10.542,412347,0
2015-05-19,10.384,10.384,10.023,10.18,600993,0
2015-05-20,10.198,10.282,10.06,10.06,148411,0
2015-05-21,10.162,10.338,10.124,10.245,117995,0
2015-05-22,10.143,10.236,9.921,10.124,298979,0
2015-05-26,10.013,10.115,9.735,10.023,252801,0
2015-05-27,9.902,10.06,9.614,9.855,292723,0
2015-05-28,9.744,9.775,9.2902,9.559,371975,0
2015-05-29,9.568,9.568,9.0676,9.3085,598281,0
2015-06-01,9.3085,9.614,9.2864,9.457,254212,0
2015-06-02,9.587,9.661,9.429,9.531,326365,0
2015-06-03,9.503,9.541,9.1784,9.2256,363370,0
2015-06-04,9.1417,9.2439,8.8358,9.0212,420534,0
2015-06-05,9.1046,9.2526,8.8728,9.0861,345357,0
2015-06-08,9.1784,9.3548,8.6782,8.7338,454400,0
2015-06-09,8.8265,8.9471,8.5391,8.7338,304534,0
2015-06-10,8.8543,8.9656,8.5762,8.6133,328595,0
2015-06-11,8.5483,8.6133,8.0848,8.4093,619729,0
2015-06-12,8.4557,8.4742,8.0478,8.0755,410719,0
2015-06-15,8.0663,8.4927,7.8159,8.4649,460333,0
2015-06-16,8.4278,8.9377,8.3537,8.8636,439948,0
2015-06-17,9.2623,9.2623,8.8915,9.0954,395187,0
2015-06-18,9.1697,9.1697,8.706,8.7802,350427,0
2015-06-19,8.6874,8.9563,8.4927,8.6874,1837125,0
2015-06-22,8.7523,9.0027,8.4557,8.7987,343739,0
2015-06-23,8.8265,9.0212,8.6133,8.9748,180663,0
2015-06-24,8.9934,9.3182,8.9656,9.2806,413631,0
2015-06-25,9.3268,9.4204,9.1325,9.3182,265112,0
2015-06-26,9.2989,9.2989,8.6967,8.706,217223,0
2015-06-29,8.5577,8.5854,8.1868,8.2517,394001,0
2015-06-30,8.2609,8.3499,7.8159,7.9458,509954,0
2015-07-01,7.8994,7.9179,7.4729,7.8901,547481,0
2015-07-02,8.0014,8.0014,7.5285,7.5377,433800,0
2015-07-06,7.4265,7.5192,7.1391,7.4915,721670,0
2015-07-07,7.5934,8.4186,7.4172,8.3629,1906153,0
2015-07-08,8.3815,9.2719,8.0755,8.1497,1364712,0
2015-07-09,8.3444,9.531,8.298,9.4474,922715,0
2015-07-10,9.568,9.726,9.2719,9.3924,513614,0
2015-07-13,9.3644,9.4666,8.6318,8.7523,546187,0
2015-07-14,8.6411,9.0212,8.6226,8.9841,287834,0
2015-07-15,8.9841,9.0211,8.4464,8.7523,423375,0
2015-07-16,8.7152,8.7523,8.3444,8.3815,597850,0
2015-07-17,8.3352,8.4,7.5563,7.8159,641101,0
2015-07-20,7.7046,7.7881,7.3246,7.6861,642827,0
2015-07-21,7.6954,8.1312,7.6583,7.8994,439192,0
2015-07-22,7.7881,7.8809,7.4451,7.6397,440487,0
2015-07-23,7.649,7.8901,7.5192,7.8252,290782,0
2015-07-24,7.7881,7.955,7.612,7.751,290674,0
2015-07-27,7.5377,8.0663,7.4172,8.0199,342446,0
2015-07-28,7.9643,8.5669,7.9365,8.4649,577034,0
2015-07-29,8.3974,8.8602,8.06,8.7445,335956,0
2015-07-30,8.677,8.677,8.0118,8.1853,387195,0
2015-07-31,8.0407,8.0986,7.5008,7.5297,677928,0
2015-08-03,7.3369,7.4237,5.9004,6.1414,1588798,0
2015-08-04,6.1703,6.3824,6.1414,6.2764,515499,0
2015-08-05,6.2667,6.4499,5.5919,6.0739,926031,0
2015-08-06,5.7076,6.8452,5.3606,6.8259,872449,0
2015-08-07,6.7488,8.0793,6.7488,7.6165,658324,0
2015-08-10,7.6936,7.7708,7.1923,7.4526,499526,0
2015-08-11,7.3369,7.8672,7.2212,7.7226,412057,0
2015-08-12,7.2694,7.7129,7.2598,7.4237,418104,0
2015-08-13,7.3176,7.4237,6.9127,7.0862,363131,0
2015-08-14,7.308,7.5008,6.7488,6.8838,550557,0
2015-08-17,6.7199,6.8067,6.1414,6.3632,590697,0
2015-08-18,6.1125,6.2282,5.399,5.6401,884749,0
2015-08-19,5.6304,5.7461,5.2544,5.2641,350373,0
2015-08-20,5.158,5.4955,4.7917,4.9363,792022,0
2015-08-21,4.782,4.9748,4.6085,4.9459,624718,0
2015-08-24,4.2614,4.9459,3.9847,4.5892,709163,0
2015-08-25,4.8688,5.0616,4.5988,4.8784,525560,0
2015-08-26,4.8784,5.2255,4.8784,5.0809,285962,0
2015-08-27,5.2159,5.804,5.158,5.6497,506579,0
2015-08-28,5.7268,6.6524,5.6883,6.3921,554706,0
2015-08-31,6.2667,6.797,5.8425,6.2764,577732,0
2015-09-01,5.9582,6.1703,5.5822,5.6497,406383,0
2015-09-02,5.6979,5.8329,5.3508,5.775,296023,0
2015-09-03,5.7847,6.0064,5.6883,5.7558,216779,0
2015-09-04,5.5919,5.7654,5.4183,5.5629,123429,0
2015-09-08,5.5822,5.7268,5.3412,5.4183,213875,0
2015-09-09,5.3605,5.5629,4.8881,4.9363,355352,0
2015-09-10,4.8591,5.158,4.7434,5.0616,318575,0
2015-09-11,4.8881,5.0327,4.7724,4.8495,253600,0
2015-09-14,4.8013,4.8206,4.4349,4.5313,368628,0
2015-09-15,4.4639,4.5795,4.271,4.3674,430994,0
2015-09-16,4.2903,4.917,4.2903,4.7338,454821,0
2015-09-17,4.8302,5.2544,4.8206,4.9556,756518,0
2015-09-18,4.7242,5.0038,4.5892,4.9073,170104,0
2015-09-21,5.0423,5.2062,4.9652,5.0327,260342,0
2015-09-22,4.9363,5.2062,4.406,4.541,524108,0
2015-09-23,4.6567,4.8206,4.3385,4.406,238528,0
2015-09-24,4.3096,4.3385,4.0493,4.2132,328013,0
2015-09-25,4.2421,4.3578,4.0204,4.1168,250178,0
2015-09-28,4.0782,4.1264,3.7408,3.8275,289260,0
2015-09-29,3.8275,4.0686,3.6636,3.6733,284199,0
2015-09-30,3.6251,4.03,3.5672,3.9432,445590,0
2015-10-01,4.0107,4.1071,3.6636,3.7408,202154,0
2015-10-02,3.7793,4.2228,3.6829,4.2035,288866,0
2015-10-05,4.2807,4.8205,4.2132,4.647,416454,0
2015-10-06,4.647,5.0616,4.5699,4.9845,277871,0
2015-10-07,5.158,5.9004,5.052,5.1773,576695,0
2015-10-08,5.0616,5.2544,4.6278,5.0905,435322,0
2015-10-09,5.2062,5.3508,4.917,5.0038,199458,0
2015-10-12,5.0616,5.0616,4.4446,4.5313,282194,0
2015-10-13,4.3867,4.7338,4.3867,4.4156,253497,0
2015-10-14,4.3289,4.6085,4.0975,4.4831,420074,0
2015-10-15,4.4446,4.7242,4.3096,4.676,237005,0
2015-10-16,4.8881,5.1966,4.6085,4.9845,633431,0
2015-10-19,4.9556,5.0134,4.541,4.6278,328942,0
2015-10-20,4.5988,4.7724,4.5313,4.7242,157139,0
2015-10-21,4.6278,4.6663,4.3867,4.3964,331081,0
2015-10-22,4.4349,5.0134,4.1457,4.3674,1117813,0
2015-10-23,4.3385,4.4156,3.9047,4.0204,556884,0
2015-10-26,3.9336,4.0493,3.76,3.76,369458,0
2015-10-27,3.7118,3.7408,3.3744,3.4033,835689,0
2015-10-28,3.3744,4.0493,3.3744,3.9914,553772,0
2015-10-29,3.9143,4.165,3.7118,3.7504,388232,0
2015-10-30,3.8083,3.8757,3.5961,3.8468,288140,0
2015-11-02,3.7408,4.1361,3.6733,4.03,353981,0
2015-11-03,4.1,4.68,4.1,4.42,391400,0
2015-11-04,4.44,4.65,4.11,4.3,316142,0
2015-11-05,4.29,4.46,4,4.07,414300,0
2015-11-06,4.05,4.06,3.65,3.84,541200,0
2015-11-09,3.89,3.89,3.58,3.76,412005,0
2015-11-10,3.76,3.99,3.63,3.67,541900,0
2015-11-11,3.69,3.77,3.47,3.47,628500,0
2015-11-12,3.39,3.79,3.26,3.32,542200,0
2015-11-13,3.44,3.59,3.28,3.49,466100,0
2015-11-16,3.52,3.93,3.48,3.86,599300,0
2015-11-17,3.77,3.9,3.48,3.62,325700,0
2015-11-18,3.61,3.8,3.48,3.56,459400,0
2015-11-19,3.58,3.67,3.45,3.48,269900,0
2015-11-20,3.47,3.53,3.09,3.19,684500,0
2015-11-23,3.2,3.35,3.11,3.14,344800,0
2015-11-24,3.14,3.37,3.14,3.27,336000,0
2015-11-25,3.25,3.39,3.14,3.32,264400,0
2015-11-27,3.31,3.32,3.12,3.15,151500,0
2015-11-30,3.2,3.3,3.02,3.12,292600,0
2015-12-01,3.09,3.14,2.85,2.95,592634,0
2015-12-02,2.9,2.94,2.59,2.63,764582,0
2015-12-03,2.63,2.8,2.63,2.72,583307,0
2015-12-04,2.68,2.75,2.4,2.5,575600,0
2015-12-07,2.26,2.26,1.97,2,961700,0
2015-12-08,1.93,2.07,1.76,1.76,1012651,0
2015-12-09,1.75,2.23,1.75,1.84,1263800,0
2015-12-10,1.77,1.95,1.75,1.75,511000,0
2015-12-11,1.75,1.8,1.58,1.62,741700,0
2015-12-14,1.6,1.6,1.39,1.5,751316,0
2015-12-15,1.55,1.62,1.36,1.36,901300,0
2015-12-16,1.39,1.54,1.36,1.44,574100,0
2015-12-17,1.45,1.5,1.15,1.22,1028400,0
2015-12-18,1.21,1.27,1.18,1.23,601500,0
2015-12-21,1.17,1.22,1.04,1.11,691300,0
2015-12-22,1.13,1.59,1.13,1.28,1366750,0
2015-12-23,1.35,1.61,1.32,1.57,1630600,0
2015-12-24,1.61,1.74,1.43,1.52,493126,0
2015-12-28,1.48,1.48,1.32,1.35,680380,0
2015-12-29,1.43,1.54,1.38,1.4,849394,0
2015-12-30,1.35,1.45,1.22,1.27,857588,0
2015-12-31,1.29,1.75,1.27,1.75,1202861,0
2016-01-04,1.69,1.96,1.62,1.78,871987,0
2016-01-05,1.78,1.8,1.66,1.68,385607,0
2016-01-06,1.62,1.62,1.5111,1.54,353588,0
2016-01-07,1.5,1.6,1.45,1.48,290157,0
2016-01-08,1.5,1.5599,1.45,1.47,359390,0
2016-01-11,1.45,1.5715,1.24,1.25,662902,0
2016-01-12,1.29,1.42,1.2,1.2,635025,0
2016-01-13,1.23,1.29,1.12,1.14,636642,0
2016-01-14,1.16,1.24,1.1401,1.21,526292,0
2016-01-15,1.15,1.2,1.15,1.16,375764,0
2016-01-19,1.17,1.2,1.08,1.08,351000,0
2016-01-20,1.02,1.15,1,1.13,572472,0
2016-01-21,1.09,1.42,1.09,1.42,381130,0
2016-01-22,1.3,1.42,1.19,1.2,1009980,0
2016-01-25,1.16,1.3435,1.08,1.08,450848,0
2016-01-26,1.14,1.27,1.1,1.15,298253,0
2016-01-27,1.17,1.29,1.11,1.21,235330,0
2016-01-28,1.33,1.35,1.206,1.28,479400,0
2016-01-29,1.3,1.38,1.24,1.31,367145,0
2016-02-01,1.3,1.3,1.21,1.22,298412,0
2016-02-02,1.15,1.22,1.12,1.14,184929,0
2016-02-03,1.19,1.2599,1.11,1.23,262767,0
2016-02-04,1.24,1.37,1.1801,1.3,190921,0
2016-02-05,1.26,1.29,1.2,1.2,204520,0
2016-02-08,1.13,1.17,1.05,1.05,495586,0
2016-02-09,1.06,1.09,0.9131,0.94,373215,0
2016-02-10,0.94,1.04,0.91,0.9601,309616,0
2016-02-11,0.93,0.9699,0.9101,0.9699,172727,0
2016-02-12,1.02,1.04,0.98,1.01,179018,0
2016-02-16,1.01,1.06,0.9501,1.04,420974,0
2016-02-17,1.03,1.095,0.9531,0.988,497739,0
2016-02-18,1.04,1.07,0.86,0.86,536492,0
2016-02-19,0.88,0.899,0.82,0.84,335553,0
2016-02-22,0.88,0.9063,0.71,0.8155,772188,0
2016-02-23,0.76,0.8063,0.75,0.77,247036,0
2016-02-24,0.75,0.75,0.65,0.72,306150,0
2016-02-25,0.78,0.78,0.63,0.6741,466725,0
2016-02-26,0.66,0.75,0.66,0.6801,506536,0
2016-02-29,0.7,0.7499,0.6703,0.7026,316107,0
2016-03-01,0.72,0.735,0.65,0.6767,479000,0
2016-03-02,0.653,0.7,0.61,0.6301,519628,0
2016-03-03,0.6456,0.77,0.6201,0.71,998163,0
2016-03-04,0.73,1,0.73,0.88,1782799,0
2016-03-07,1.18,1.47,1.06,1.39,2454388,0
2016-03-08,1.49,1.49,1.16,1.17,1600156,0
2016-03-09,1.3,1.32,1.16,1.22,1058257,0
2016-03-10,1.17,1.26,1,1.12,676007,0
2016-03-11,1.15,1.29,1.15,1.18,535009,0
2016-03-14,1.18,1.18,0.9442,1.09,1044227,0
2016-03-15,1,1.12,1,1.08,454020,0
2016-03-16,1.11,1.18,1.06,1.14,264683,0
2016-03-17,1.18,1.24,1.07,1.1,454949,0
2016-03-18,1.17,1.19,1.08,1.08,491442,0
2016-03-21,1.05,1.11,1.03,1.09,328207,0
2016-03-22,1.13,1.13,1.06,1.11,527236,0
2016-03-23,1.11,1.11,0.99,0.99,529325,0
2016-03-24,0.9796,1.02,0.95,0.992,189836,0
2016-03-28,1.01,1.03,0.87,0.89,369910,0
2016-03-29,0.8449,0.8701,0.8,0.82,326033,0
2016-03-30,0.81,0.95,0.81,0.91,409260,0
2016-03-31,0.878,0.99,0.85,0.98,341700,0
2016-04-01,0.939,0.9701,0.85,0.85,365524,0
2016-04-04,0.85,0.933,0.85,0.88,264088,0
2016-04-05,0.8624,0.939,0.78,0.9191,355255,0
2016-04-06,0.93,1.04,0.93,0.9902,378925,0
2016-04-07,0.98,1.01,0.9,1.01,252541,0
2016-04-08,1.04,1.24,1.02,1.24,1402463,0
2016-04-11,1.25,1.59,1.25,1.395,1961183,0
2016-04-12,1.41,1.57,1.31,1.55,1007625,0
2016-04-13,1.5,1.55,1.3801,1.3999,898882,0
2016-04-14,1.42,1.45,1.15,1.25,1033427,0
2016-04-15,1.24,1.33,1.2,1.2,533750,0
2016-04-18,1.07,1.33,1.03,1.24,827204,0
2016-04-19,1.22,1.43,1.22,1.29,593401,0
2016-04-20,1.28,1.45,1.25,1.37,743990,0
2016-04-21,1.45,1.54,1.43,1.5,964120,0
2016-04-22,1.54,2.35,1.5354,2.17,3495301,0
2016-04-25,2.05,3.24,1.94,2.55,7745256,0
2016-04-26,2.95,2.99,2.66,2.91,2578929,0
2016-04-27,3.19,3.89,3.06,3.64,9930122,0
2016-04-28,3.58,3.58,2.9,3,3836820,0
2016-04-29,3.2,3.42,2.81,3.12,3387579,0
2016-05-02,2.9,2.97,2.56,2.67,1324772,0
2016-05-03,2.51,2.567,2.1,2.1743,1466606,0
2016-05-04,2.27,2.7,2.26,2.45,2194406,0
2016-05-05,3.2,3.29,2.7,2.9,4616170,0
2016-05-06,2.72,2.96,2.65,2.75,1230018,0
2016-05-09,2.94,2.94,2.53,2.53,691448,0
2016-05-10,2.59,2.71,2.5401,2.59,458420,0
2016-05-11,2.59,2.81,2.36,2.62,796428,0
2016-05-12,2.67,2.88,2.5,2.56,574403,0
2016-05-13,2.51,2.66,2.464,2.51,469191,0
2016-05-16,2.6,2.89,2.6,2.66,1032023,0
2016-05-17,2.75,2.79,2.6,2.71,503068,0
2016-05-18,2.63,2.7499,2.53,2.53,598843,0
2016-05-19,2.57,2.5931,2.35,2.5,515719,0
2016-05-20,2.54,2.59,2.39,2.49,333576,0
2016-05-23,2.44,2.58,2.3,2.53,522273,0
2016-05-24,2.54,2.54,2.37,2.43,431829,0
2016-05-25,2.52,2.75,2.46,2.68,796120,0
2016-05-26,2.8,2.92,2.63,2.63,545805,0
2016-05-27,2.59,2.62,2.42,2.46,534498,0
2016-05-31,2.53,2.6035,2.4,2.41,452912,0
2016-06-01,2.41,2.46,2.3,2.43,384609,0
2016-06-02,2.37,2.455,2.31,2.4,341514,0
2016-06-03,2.39,2.47,2.26,2.3,547454,0
2016-06-06,2.35,2.43,2.3,2.37,542062,0
2016-06-07,2.36,2.42,2.21,2.36,703470,0
2016-06-08,2.43,2.56,2.3,2.47,1605010,0
2016-06-09,2.41,2.4699,2.35,2.445,455225,0
2016-06-10,2.34,2.37,2.2,2.24,1034365,0
2016-06-13,2.22,2.32,2.14,2.22,390640,0
2016-06-14,2.13,2.2199,2.01,2.13,524395,0
2016-06-15,2.11,2.23,2.0201,2.15,296703,0
2016-06-16,2.08,2.1681,2.01,2.03,525540,0
2016-06-17,2.08,2.2,2.06,2.15,614000,0
2016-06-20,2.16,2.245,2.1,2.14,624303,0
2016-06-21,2.06,2.12,1.91,2.1,1144301,0
2016-06-22,2.1,2.1,1.94,1.97,1198776,0
2016-06-23,1.98,2,1.85,1.91,1328173,0
2016-06-24,1.68,1.87,1.65,1.83,1607528,0
2016-06-27,1.68,1.7434,1.55,1.65,721413,0
2016-06-28,1.7,1.86,1.7,1.78,584372,0
2016-06-29,1.78,1.86,1.72,1.7705,387768,0
2016-06-30,1.76,1.79,1.65,1.69,486906,0
2016-07-01,1.69,1.8199,1.62,1.76,494122,0
2016-07-05,1.74,1.74,1.6,1.6,416600,0
2016-07-06,1.7,1.8,1.55,1.7,566267,0
2016-07-07,1.77,1.85,1.65,1.65,454413,0
2016-07-08,1.66,1.77,1.66,1.7,434958,0
2016-07-11,1.7,1.74,1.65,1.6799,271450,0
2016-07-12,1.7,1.93,1.6981,1.83,1022843,0
2016-07-13,1.82,1.8624,1.73,1.73,503936,0
2016-07-14,1.74,1.82,1.73,1.77,303059,0
2016-07-15,1.8,1.81,1.73,1.75,381687,0
2016-07-18,1.73,1.8,1.68,1.77,351579,0
2016-07-19,1.77,1.795,1.72,1.72,288631,0
2016-07-20,1.69,1.75,1.57,1.74,569852,0
2016-07-21,1.74,1.77,1.6788,1.77,231644,0
2016-07-22,1.77,1.77,1.67,1.71,295381,0
2016-07-25,1.71,1.72,1.615,1.64,328875,0
2016-07-26,1.64,1.69,1.61,1.66,173039,0
2016-07-27,1.62,1.71,1.62,1.66,213240,0
2016-07-28,1.63,1.67,1.61,1.66,332043,0
2016-07-29,1.63,1.73,1.6201,1.73,628317,0
2016-08-01,1.68,1.76,1.65,1.67,613000,0
2016-08-02,1.7,1.73,1.62,1.68,431073,0
2016-08-03,1.7,1.93,1.65,1.77,1694741,0
2016-08-04,1.57,1.67,1.55,1.62,873082,0
2016-08-05,1.6,1.69,1.585,1.67,395138,0
2016-08-08,1.69,1.89,1.68,1.8,859688,0
2016-08-09,1.87,2.01,1.7,1.78,1026472,0
2016-08-10,1.84,1.84,1.66,1.68,405922,0
2016-08-11,1.69,1.76,1.6436,1.71,418099,0
2016-08-12,1.74,1.76,1.66,1.68,325659,0
2016-08-15,1.7,1.7175,1.6,1.63,779207,0
2016-08-16,1.61,1.68,1.6,1.65,287204,0
2016-08-17,1.66,1.66,1.53,1.6,947294,0
2016-08-18,1.62,1.72,1.618,1.68,498527,0
2016-08-19,1.67,1.72,1.64,1.66,262846,0
2016-08-22,1.58,1.644,1.58,1.6,519441,0
2016-08-23,1.58,1.6382,1.56,1.6,323665,0
2016-08-24,1.59,1.6299,1.52,1.55,435416,0
2016-08-25,1.53,1.54,1.43,1.49,318106,0
2016-08-26,1.5,1.54,1.46,1.49,317358,0
2016-08-29,1.48,1.48,1.4,1.42,519007,0
2016-08-30,1.41,1.45,1.38,1.38,281904,0
2016-08-31,1.36,1.3795,1.25,1.2775,468139,0
2016-09-01,1.27,1.37,1.25,1.37,501544,0
2016-09-02,1.41,1.47,1.37,1.4,349633,0
2016-09-06,1.41,1.58,1.41,1.571,410114,0
2016-09-07,1.57,1.64,1.53,1.6,452439,0
2016-09-08,1.59,1.8,1.59,1.7793,1166033,0
2016-09-09,1.74,1.79,1.66,1.68,426338,0
2016-09-12,1.65,1.76,1.63,1.7,412115,0
2016-09-13,1.68,1.69,1.6299,1.67,358770,0
2016-09-14,1.64,1.74,1.61,1.62,283137,0
2016-09-15,1.62,1.68,1.62,1.64,280589,0
2016-09-16,1.6,1.66,1.53,1.61,217948,0
2016-09-19,1.55,1.5999,1.38,1.43,850281,0
2016-09-20,1.38,1.46,1.38,1.4,361084,0
2016-09-21,1.45,1.5,1.4275,1.49,290095,0
2016-09-22,1.51,1.6299,1.44,1.45,389454,0
2016-09-23,1.45,1.46,1.35,1.395,315503,0
2016-09-26,1.4,1.4501,1.38,1.39,295797,0
2016-09-27,1.38,1.41,1.35,1.37,241616,0
2016-09-28,1.36,1.5,1.3157,1.44,595958,0
2016-09-29,1.55,1.55,1.45,1.47,384070,0
2016-09-30,1.49,1.51,1.34,1.35,437698,0
2016-10-03,1.38,1.4642,1.34,1.37,337364,0
2016-10-04,1.36,1.39,1.2837,1.3,438537,0
2016-10-05,1.33,1.39,1.31,1.32,355842,0
2016-10-06,1.35,1.4,1.32,1.34,198175,0
2016-10-07,1.32,1.34,1.3,1.32,225741,0
2016-10-10,1.32,1.43,1.3,1.38,425110,0
2016-10-11,1.36,1.4,1.36,1.39,166194,0
2016-10-12,1.38,1.38,1.32,1.35,160946,0
2016-10-13,1.35,1.35,1.32,1.33,165091,0
2016-10-14,1.33,1.34,1.29,1.31,214990,0
2016-10-17,1.3,1.305,1.13,1.21,613091,0
2016-10-18,1.28,1.28,1.1701,1.25,279902,0
2016-10-19,1.26,1.42,1.26,1.37,817269,0
2016-10-20,1.35,1.4097,1.31,1.3769,293729,0
2016-10-21,1.37,1.3818,1.31,1.33,584594,0
2016-10-24,1.35,1.4005,1.31,1.34,480432,0
2016-10-25,1.35,1.38,1.3,1.36,254691,0
2016-10-26,1.63,1.95,1.53,1.73,9366154,0
2016-10-27,1.82,1.87,1.6714,1.74,1432336,0
2016-10-28,1.74,1.85,1.67,1.7,1061626,0
2016-10-31,1.69,1.72,1.54,1.6,858924,0
2016-11-01,1.64,1.66,1.53,1.58,677484,0
2016-11-02,1.56,1.71,1.54,1.6,635966,0
2016-11-03,1.56,1.68,1.47,1.5,875356,0
2016-11-04,1.49,1.57,1.48,1.5,248204,0
2016-11-07,1.52,1.58,1.5,1.54,292534,0
2016-11-08,1.51,1.64,1.5,1.55,269231,0
2016-11-09,1.53,1.69,1.53,1.62,424287,0
2016-11-10,1.6,1.74,1.6,1.73,514593,0
2016-11-11,1.71,1.75,1.645,1.69,440889,0
2016-11-14,1.66,1.75,1.63,1.74,431643,0
2016-11-15,1.77,1.89,1.76,1.8,540089,0
2016-11-16,1.8,1.87,1.79,1.85,226593,0
2016-11-17,1.87,2.2,1.87,1.93,1143289,0
2016-11-18,2.02,2.0399,1.85,1.9,274073,0
2016-11-21,1.95,2.08,1.9,1.92,532609,0
2016-11-22,1.93,1.95,1.82,1.91,360874,0
2016-11-23,1.91,2.03,1.8,1.96,447237,0
2016-11-25,1.87,1.98,1.81,1.81,303679,0
2016-11-28,1.81,1.9,1.68,1.7,776344,0
2016-11-29,1.67,1.76,1.61,1.7,316606,0
2016-11-30,1.86,2.02,1.81,1.92,913065,0
2016-12-01,2,2.4,1.96,2.2476,2140067,0
2016-12-02,2.25,2.35,2.11,2.2399,610064,0
2016-12-05,2.3,2.7399,2.3,2.56,1523879,0
2016-12-06,2.5,2.65,2.35,2.38,1000057,0
2016-12-07,2.35,2.5,2.23,2.3,684544,0
2016-12-08,2.31,2.42,2.25,2.3,524587,0
2016-12-09,2.35,2.4,2.27,2.36,358954,0
2016-12-12,2.58,2.68,2.36,2.36,939108,0
2016-12-13,2.37,2.47,2.25,2.33,424774,0
2016-12-14,2.3,2.36,2.22,2.28,477860,0
2016-12-15,2.25,2.4,2.2,2.36,350270,0
2016-12-16,2.4,2.42,2.3,2.31,220157,0
2016-12-19,2.31,2.38,2.29,2.32,210852,0
2016-12-20,2.33,2.4,2.28,2.33,269780,0
2016-12-21,2.34,2.4,2.2,2.2,446503,0
2016-12-22,2.17,2.24,2.08,2.12,588665,0
2016-12-23,2.14,2.16,2.05,2.14,329831,0
2016-12-27,2.11,2.28,2.1,2.18,464512,0
2016-12-28,2.16,2.24,2.08,2.11,509882,0
2016-12-29,2.1,2.15,2.0501,2.1,287816,0
2016-12-30,2.08,2.165,2.05,2.12,356151,0
2017-01-03,2.16,2.66,2.16,2.4,1405825,0
2017-01-04,2.42,2.51,2.305,2.46,505347,0
2017-01-05,2.48,2.59,2.4696,2.53,379582,0
2017-01-06,2.58,2.58,2.43,2.48,271555,0
2017-01-09,2.45,2.4568,2.34,2.4,215062,0
2017-01-10,2.36,2.44,2.31,2.34,242693,0
2017-01-11,2.34,2.42,2.34,2.38,194710,0
2017-01-12,2.41,2.42,2.2831,2.35,226027,0
2017-01-13,2.34,2.53,2.3201,2.48,372961,0
2017-01-17,2.53,2.58,2.44,2.49,579968,0
2017-01-18,2.47,2.515,2.41,2.44,163474,0
2017-01-19,2.43,2.49,2.362,2.44,161498,0
2017-01-20,2.47,2.55,2.4004,2.5,278760,0
2017-01-23,2.49,2.549,2.35,2.4,243177,0
2017-01-24,2.4,2.44,2.24,2.35,324646,0
2017-01-25,2.33,2.44,2.3134,2.37,248205,0
2017-01-26,2.42,2.77,2.4125,2.67,1647944,0
2017-01-27,2.71,2.71,2.51,2.57,408269,0
2017-01-30,2.59,2.6,2.2423,2.42,550880,0
2017-01-31,2.38,2.4,2.33,2.35,312873,0
2017-02-01,2.39,2.4,2.3079,2.38,267604,0
2017-02-02,2.37,2.4,2.27,2.35,166677,0
2017-02-03,2.36,2.47,2.33,2.43,264374,0
2017-02-06,2.43,2.43,2.3,2.35,253544,0
2017-02-07,2.31,2.33,2.1727,2.24,460381,0
2017-02-08,2.21,2.21,2.07,2.09,532645,0
2017-02-09,2.15,2.33,2.15,2.26,322876,0
2017-02-10,2.27,2.43,2.27,2.34,321448,0
2017-02-13,2.33,2.38,2.23,2.27,243279,0
2017-02-14,2.3,2.3,2.18,2.2755,224368,0
2017-02-15,2.27,2.3,2.21,2.25,188292,0
2017-02-16,2.24,2.2856,2.2,2.24,120596,0
2017-02-17,2.22,2.22,2.1,2.2,239634,0
2017-02-21,2.23,2.29,2.18,2.26,336006,0
2017-02-22,2.25,2.25,2.05,2.12,494372,0
2017-02-23,2.05,2.28,1.97,2.19,728958,0
2017-02-24,2.15,2.2,2.11,2.15,264020,0
2017-02-27,2.13,2.23,2.1102,2.17,194306,0
2017-02-28,2.16,2.29,2.16,2.26,658519,0
2017-03-01,2.29,2.36,2.22,2.25,271172,0
2017-03-02,2.2,2.37,2.15,2.31,568894,0
2017-03-03,2.31,2.48,2.31,2.41,470403,0
2017-03-06,2.35,2.3664,2.2842,2.34,217476,0
2017-03-07,2.3,2.35,2.27,2.27,247437,0
2017-03-08,2.28,2.29,2.1506,2.18,334673,0
2017-03-09,2.14,2.19,2.11,2.16,307924,0
2017-03-10,2.15,2.19,2.04,2.07,483421,0
2017-03-13,2.0869,2.09,1.97,2.07,417766,0
2017-03-14,2.04,2.04,1.92,1.98,443943,0
2017-03-15,2.02,2.08,1.9,2.06,378182,0
2017-03-16,2.04,2.06,1.97,2.02,235593,0
2017-03-17,2.02,2.15,2.02,2.06,251451,0
2017-03-20,2.04,2.08,1.97,2.07,209518,0
2017-03-21,2.09,2.11,1.95,1.97,261242,0
2017-03-22,1.93,1.9399,1.76,1.87,484108,0
2017-03-23,1.83,1.937,1.83,1.87,173309,0
2017-03-24,1.86,2.01,1.86,1.94,212416,0
2017-03-27,1.9,1.92,1.85,1.9,223501,0
2017-03-28,1.89,1.98,1.88,1.94,218732,0
2017-03-29,1.92,2.12,1.92,2.11,275102,0
2017-03-30,2.15,2.15,2.075,2.11,289368,0
2017-03-31,2.1,2.34,2.1,2.29,679814,0
2017-04-03,2.31,2.41,2.24,2.39,520319,0
2017-04-04,2.36,2.4,2.26,2.29,289494,0
2017-04-05,2.33,2.42,2.245,2.26,271003,0
2017-04-06,2.27,2.36,2.25,2.29,123640,0
2017-04-07,2.31,2.36,2.28,2.32,106607,0
2017-04-10,2.34,2.3475,2.25,2.33,168331,0
2017-04-11,2.29,2.35,2.25,2.35,99562,0
2017-04-12,2.32,2.36,2.25,2.29,120390,0
2017-04-13,2.26,2.31,2.25,2.25,51279,0
2017-04-17,2.23,2.295,2.23,2.28,95425,0
2017-04-18,2.25,2.2899,2.24,2.26,203217,0
2017-04-19,2.25,2.2799,2.24,2.27,210242,0
2017-04-20,2.26,2.28,2.12,2.18,225799,0
2017-04-21,2.2,2.2003,2.041,2.14,224440,0
2017-04-24,2.11,2.12,2.04,2.07,180825,0
2017-04-25,2.05,2.18,2.05,2.16,151301,0
2017-04-26,2.11,2.1374,2.0601,2.13,159225,0
2017-04-27,2.08,2.1399,2.02,2.06,151141,0
2017-04-28,2.08,2.1,2.04,2.08,149937,0
2017-05-01,2.07,2.1,2.05,2.1,84452,0
2017-05-02,2.09,2.18,2.05,2.08,121894,0
2017-05-03,2.05,2.1,1.95,2.03,206674,0
2017-05-04,2.1,2.1,1.85,1.97,446586,0
2017-05-05,1.97,2.05,1.9,2.03,141888,0
2017-05-08,2.03,2.1,1.98,2.1,177136,0
2017-05-09,2.07,2.09,2.02,2.04,85673,0
2017-05-10,2.06,2.09,2.01,2.05,137943,0
2017-05-11,2.06,2.0771,2.03,2.06,106870,0
2017-05-12,2.05,2.06,2,2.05,107302,0
2017-05-15,2.1,2.1199,2.05,2.09,141700,0
2017-05-16,2.07,2.0873,2.04,2.04,53729,0
2017-05-17,2.03,2.07,2.01,2.04,89853,0
2017-05-18,2.04,2.09,2.01,2.09,72877,0
2017-05-19,2.11,2.14,2.04,2.12,177604,0
2017-05-22,2.15,2.18,2.08,2.18,165909,0
2017-05-23,2.17,2.17,2.08,2.11,70653,0
2017-05-24,2.11,2.18,2.0369,2.11,164485,0
2017-05-25,2.09,2.15,2.03,2.06,122384,0
2017-05-26,2.05,2.09,2.02,2.02,76870,0
2017-05-30,1.98,2.05,1.96,2,159130,0
2017-05-31,1.96,2.04,1.96,2.02,97298,0
2017-06-01,2,2.09,1.93,1.93,207934,0
2017-06-02,1.96,1.96,1.85,1.89,251486,0
2017-06-05,1.88,1.9005,1.82,1.85,115695,0
2017-06-06,1.83,1.93,1.82,1.89,188243,0
2017-06-07,1.89,1.93,1.7,1.7001,222496,0
2017-06-08,1.65,1.69,1.51,1.54,719750,0
2017-06-09,1.5,1.52,1.46,1.47,430287,0
2017-06-12,1.47,1.55,1.47,1.49,301612,0
2017-06-13,1.49,1.64,1.49,1.5895,315393,0
2017-06-14,1.59,1.78,1.48,1.49,375103,0
2017-06-15,1.48,1.51,1.4,1.42,199185,0
2017-06-16,1.42,1.4699,1.37,1.41,187395,0
2017-06-19,1.42,1.4798,1.37,1.4,170814,0
2017-06-20,1.37,1.4,1.31,1.37,297599,0
2017-06-21,1.33,1.38,1.26,1.28,296218,0
2017-06-22,1.29,1.36,1.29,1.32,159876,0
2017-06-23,1.32,1.39,1.32,1.34,221416,0
2017-06-26,1.34,1.47,1.33,1.45,283550,0
2017-06-27,1.47,1.4892,1.38,1.41,162527,0
2017-06-28,1.4,1.45,1.36,1.42,93272,0
2017-06-29,1.45,1.5299,1.4,1.48,183224,0
2017-06-30,1.5,1.5,1.43,1.46,89051,0
2017-07-03,1.45,1.5,1.44,1.47,65235,0
2017-07-05,1.44,1.5,1.42,1.47,119736,0
2017-07-06,1.46,1.479,1.38,1.38,70406,0
2017-07-07,1.34,1.3906,1.29,1.34,167048,0
2017-07-10,1.33,1.33,1.28,1.28,154831,0
2017-07-11,1.27,1.32,1.25,1.26,155204,0
2017-07-12,1.3,1.33,1.24,1.27,200029,0
2017-07-13,1.28,1.3,1.2401,1.29,187392,0
2017-07-14,1.29,1.32,1.23,1.23,138590,0
2017-07-17,1.27,1.3,1.23,1.25,374068,0
2017-07-18,1.25,1.3,1.2,1.24,155277,0
2017-07-19,1.23,1.28,1.23,1.25,109526,0
2017-07-20,1.27,1.27,1.22,1.23,113403,0
2017-07-21,1.22,1.26,1.22,1.25,64879,0
2017-07-24,1.24,1.28,1.23,1.23,119794,0
2017-07-25,1.25,1.32,1.25,1.3,230935,0
2017-07-26,1.33,1.33,1.29,1.31,126710,0
2017-07-27,1.35,1.35,1.27,1.29,60736,0
2017-07-28,1.28,1.33,1.27,1.32,158659,0
2017-07-31,1.31,1.31,1.27,1.28,78487,0
2017-08-01,1.28,1.31,1.25,1.3,127512,0
2017-08-02,1.3,1.31,1.26,1.28,110839,0
2017-08-03,1.36,1.49,1.36,1.4,697541,0
2017-08-04,1.42,1.51,1.4,1.45,210967,0
2017-08-07,1.46,1.479,1.36,1.46,193073,0
2017-08-08,1.46,1.47,1.354,1.45,224097,0
2017-08-09,1.44,1.461,1.35,1.39,57730,0
2017-08-10,1.39,1.45,1.35,1.38,77538,0
2017-08-11,1.37,1.385,1.3,1.3,82143,0
2017-08-14,1.31,1.3576,1.27,1.34,117951,0
2017-08-15,1.32,1.34,1.23,1.25,185836,0
2017-08-16,1.26,1.28,1.22,1.25,101159,0
2017-08-17,1.24,1.2557,1.18,1.2146,197141,0
2017-08-18,1.21,1.24,1.16,1.22,119424,0
2017-08-21,1.2,1.2144,1.09,1.09,308928,0
2017-08-22,1.09,1.16,1.0821,1.149,169148,0
2017-08-23,1.13,1.23,1.1176,1.19,131098,0
2017-08-24,1.19,1.23,1.141,1.22,197234,0
2017-08-25,1.21,1.2438,1.15,1.2,139395,0
2017-08-28,1.19,1.2,1.12,1.14,101941,0
2017-08-29,1.1,1.19,1.1,1.15,109088,0
2017-08-30,1.14,1.2,1.11,1.16,50784,0
2017-08-31,1.18,1.24,1.17,1.23,98122,0
2017-09-01,1.22,1.28,1.171,1.22,106618,0
2017-09-05,1.21,1.27,1.2,1.24,122022,0
2017-09-06,1.27,1.2989,1.24,1.26,112572,0
2017-09-07,1.24,1.2617,1.23,1.24,39527,0
2017-09-08,1.23,1.24,1.16,1.209,93349,0
2017-09-11,1.19,1.2,1.14,1.17,72463,0
2017-09-12,1.16,1.24,1.14,1.21,80576,0
2017-09-13,1.2,1.29,1.1533,1.27,178782,0
2017-09-14,1.25,1.37,1.25,1.29,183134,0
2017-09-15,1.28,1.29,1.2,1.22,77574,0
2017-09-18,1.21,1.3,1.21,1.3,180056,0
2017-09-19,1.3,1.32,1.27,1.305,160354,0
2017-09-20,1.29,1.38,1.28,1.34,155396,0
2017-09-21,1.32,1.34,1.3,1.32,43155,0
2017-09-22,1.3,1.39,1.3,1.36,200819,0
2017-09-25,1.39,1.47,1.35,1.43,380157,0
2017-09-26,1.41,1.55,1.38,1.49,263656,0
2017-09-27,1.53,1.55,1.421,1.53,154477,0
2017-09-28,1.53,1.53,1.47,1.5207,117281,0
2017-09-29,1.54,1.54,1.48,1.52,86415,0
2017-10-02,1.5,1.57,1.47,1.56,187681,0
2017-10-03,1.53,1.64,1.4701,1.53,469880,0
2017-10-04,1.55,1.58,1.51,1.56,135643,0
2017-10-05,1.55,1.59,1.521,1.55,227803,0
2017-10-06,1.54,1.59,1.4299,1.49,197099,0
2017-10-09,1.54,1.64,1.5002,1.62,272655,0
2017-10-10,1.65,1.6801,1.6,1.63,401799,0
2017-10-11,1.64,1.68,1.6,1.6,191577,0
2017-10-12,1.57,1.77,1.5376,1.65,363189,0
2017-10-13,1.65,1.67,1.57,1.59,147941,0
2017-10-16,1.61,1.64,1.5341,1.57,165293,0
2017-10-17,1.55,1.58,1.49,1.51,158410,0
2017-10-18,1.51,1.54,1.495,1.52,222878,0
2017-10-19,1.5,1.57,1.4714,1.53,377580,0
2017-10-20,1.5101,1.56,1.5101,1.55,98801,0
2017-10-23,1.54,1.58,1.54,1.56,53992,0
2017-10-24,1.55,1.589,1.53,1.54,100221,0
2017-10-25,1.53,1.545,1.46,1.48,157332,0
2017-10-26,1.49,1.5467,1.45,1.52,258689,0
2017-10-27,1.481,1.5488,1.46,1.54,130808,0
2017-10-30,1.5241,1.6379,1.52,1.57,114440,0
2017-10-31,1.542,1.66,1.54,1.64,383890,0
2017-11-01,1.67,1.71,1.58,1.61,661087,0
2017-11-02,1.4,1.62,1.4,1.45,328188,0
2017-11-03,1.5,1.64,1.431,1.61,255685,0
2017-11-06,1.65,1.8062,1.6387,1.8,693097,0
2017-11-07,1.77,1.78,1.6101,1.76,280647,0
2017-11-08,1.77,1.82,1.71,1.75,239128,0
2017-11-09,1.74,1.79,1.67,1.76,142234,0
2017-11-10,1.75,1.78,1.68,1.72,119369,0
