Date,Open,High,Low,Close,Volume,OpenInt
2006-12-07,13.313,13.313,13.313,13.313,0,0
2006-12-08,14.264,15.691,13.818,15.233,7713479,0
2006-12-11,15.299,16.583,15.299,15.977,1156951,0
2006-12-12,15.977,16.167,14.978,15.223,427889,0
2006-12-13,15.233,15.406,14.827,14.978,139334,0
2006-12-14,14.884,14.884,14.503,14.605,307697,0
2006-12-15,14.701,15.179,14.493,14.729,238078,0
2006-12-18,14.739,14.931,14.435,14.586,154797,0
2006-12-19,14.643,14.643,14.073,14.311,310429,0
2006-12-20,14.311,14.407,14.083,14.321,229982,0
2006-12-21,14.369,15.214,14.359,14.978,221779,0
2006-12-22,15.026,15.5,14.586,14.978,181188,0
2006-12-26,15.026,15.357,15.006,15.207,108946,0
2006-12-27,15.207,15.357,15.207,15.309,65615,0
2006-12-28,15.327,15.594,15.169,15.5,152480,0
2006-12-29,15.594,15.642,15.472,15.594,71826,0
2007-01-03,15.642,15.642,14.997,15.214,94537,0
2007-01-04,15.169,15.386,14.931,14.978,85285,0
2007-01-05,14.978,15.026,14.435,14.643,149008,0
2007-01-08,14.739,15.169,14.503,14.797,82445,0
2007-01-09,14.931,14.931,14.359,14.653,159207,0
2007-01-10,14.653,14.837,14.633,14.739,115570,0
2007-01-11,14.931,14.978,14.595,14.837,131655,0
2007-01-12,14.884,15.214,14.605,15.169,110207,0
2007-01-16,15.179,15.179,14.643,14.758,13878,0
2007-01-17,15.1,15.453,14.884,15.453,154797,0
2007-01-18,15.547,15.642,15.309,15.491,115358,0
2007-01-19,15.491,15.967,15.491,15.823,194333,0
2007-01-22,15.74,15.833,15.537,15.777,201484,0
2007-01-23,15.731,15.814,15.406,15.566,314528,0
2007-01-24,15.547,15.642,15.491,15.547,59206,0
2007-01-25,15.691,15.795,15.436,15.711,276461,0
2007-01-26,15.711,16.357,15.547,16.167,188130,0
2007-01-29,16.167,17.013,16.167,16.64,63307,0
2007-01-30,16.784,16.956,16.498,16.64,65513,0
2007-01-31,16.735,16.735,16.251,16.338,41435,0
2007-02-01,16.357,16.593,16.081,16.091,56052,0
2007-02-02,16.167,16.357,16.167,16.261,403391,0
2007-02-05,16.261,16.279,16.175,16.261,29550,0
2007-02-06,16.27,16.308,16.157,16.241,36698,0
2007-02-07,16.261,16.261,16.167,16.261,76767,0
2007-02-08,16.251,16.251,15.053,15.9,62779,0
2007-02-09,15.881,16.024,15.472,15.662,19034,0
2007-02-12,15.691,15.691,15.223,15.406,40171,0
2007-02-13,15.406,15.547,15.27,15.491,91489,0
2007-02-14,15.633,15.833,15.491,15.777,26924,0
2007-02-15,22.146,22.146,15.681,16.014,29762,0
2007-02-16,16.167,16.167,15.584,15.642,19876,0
2007-02-20,15.787,15.787,15.547,15.681,10831,0
2007-02-21,15.711,15.957,15.584,15.604,19664,0
2007-02-22,15.652,16.024,15.406,15.5,112203,0
2007-02-23,15.642,15.642,14.987,15.12,308956,0
2007-02-26,15.073,15.073,14.643,14.663,329779,0
2007-02-27,14.643,14.931,13.028,13.369,606449,0
2007-02-28,13.664,14.547,13.428,14.475,620748,0
2007-03-01,14.691,15.386,14.331,14.978,251538,0
2007-03-02,14.643,14.912,14.503,14.777,78763,0
2007-03-05,14.681,15.169,14.359,14.721,74769,0
2007-03-06,14.557,15.748,14.557,15.594,125770,0
2007-03-07,15.9,16.194,15.347,16.071,111993,0
2007-03-08,16.167,16.261,16.071,16.167,308428,0
2007-03-09,16.213,16.213,15.396,15.881,67090,0
2007-03-12,15.881,16.298,15.881,16.288,19246,0
2007-03-13,16.261,16.261,15.995,16.223,75083,0
2007-03-14,16.261,16.261,15.528,15.957,39957,0
2007-03-15,15.862,16.167,15.842,16.042,10728,0
2007-03-16,15.929,16.024,15.604,15.614,10937,0
2007-03-19,15.691,15.691,15.214,15.406,109892,0
2007-03-20,15.482,15.691,15.482,15.691,12094,0
2007-03-21,15.691,15.967,15.547,15.862,32599,0
2007-03-22,15.929,16.261,15.929,16.213,21241,0
2007-03-23,16.261,16.261,16.167,16.167,12514,0
2007-03-26,16.365,16.831,16.167,16.233,67195,0
2007-03-27,16.261,16.261,16.167,16.203,38804,0
2007-03-28,16.203,16.213,16.157,16.213,27131,0
2007-03-29,16.213,16.213,15.842,15.842,64672,0
2007-03-30,15.881,16.014,15.872,16.014,14092,0
2007-04-02,16.024,16.308,15.967,16.233,30496,0
2007-04-03,16.233,16.233,15.547,15.787,130501,0
2007-04-04,15.852,15.977,15.242,15.833,65723,0
2007-04-05,15.862,16.042,15.842,15.929,95801,0
2007-04-09,16.024,16.213,15.919,16.167,142699,0
2007-04-10,16.167,16.213,16.071,16.167,32284,0
2007-04-11,16.194,16.261,16.167,16.175,41956,0
2007-04-12,16.213,16.404,16.167,16.251,149639,0
2007-04-13,16.251,16.261,16.167,16.185,10937,0
2007-04-16,16.129,16.213,16.119,16.119,11143,0
2007-04-17,16.157,16.537,16.119,16.213,60991,0
2007-04-18,16.175,16.338,16.1,16.157,33127,0
2007-04-19,16.157,16.194,15.842,15.872,74451,0
2007-04-20,15.768,16.357,15.768,16.071,25131,0
2007-04-23,16.062,16.175,15.967,16.175,8205,0
2007-04-24,16.318,16.404,15.881,15.957,76447,0
2007-04-25,16.004,16.288,15.624,15.624,90013,0
2007-04-26,15.633,15.633,14.417,14.455,587418,0
2007-04-27,14.455,14.577,14.236,14.236,261215,0
2007-04-30,14.475,15.28,14.475,14.787,187498,0
2007-05-01,14.884,15.309,14.577,15.12,221883,0
2007-05-02,15.091,15.11,14.884,14.978,80549,0
2007-05-03,14.978,15.377,14.921,15.214,95482,0
2007-05-04,15.223,15.251,14.673,14.978,235242,0
2007-05-07,14.961,15.242,14.739,15.169,166360,0
2007-05-08,15.169,15.207,14.884,14.971,119250,0
2007-05-09,14.931,15.26,14.912,15.044,74451,0
2007-05-10,15.139,15.337,15.12,15.28,49110,0
2007-05-11,15.367,15.881,15.367,15.748,53001,0
2007-05-14,15.842,16.157,15.463,16.014,46796,0
2007-05-15,16.024,16.527,15.795,16.308,52158,0
2007-05-16,16.498,16.784,16.308,16.719,46059,0
2007-05-17,16.784,17.477,16.545,17.43,52895,0
2007-05-18,17.401,18.193,17.119,18.183,199907,0
2007-05-21,18.068,18.21,17.477,17.716,64881,0
2007-05-22,17.652,17.773,17.335,17.486,69719,0
2007-05-23,17.495,18.304,17.335,17.448,172038,0
2007-05-24,17.495,17.594,15.929,16.735,315371,0
2007-05-25,16.744,17.109,16.735,17.061,86019,0
2007-05-29,17.099,17.353,16.918,17.023,62568,0
2007-05-30,17.061,17.401,17.051,17.129,51739,0
2007-05-31,17.165,17.613,17.139,17.594,32385,0
2007-06-01,17.689,18.117,17.689,17.973,79606,0
2007-06-04,18.448,18.914,18.354,18.619,170460,0
2007-06-05,18.629,18.848,18.448,18.715,46163,0
2007-06-06,18.809,18.905,18.228,18.401,74344,0
2007-06-07,18.256,18.867,18.145,18.285,65092,0
2007-06-08,18.334,18.381,17.945,17.981,30496,0
2007-06-11,18.068,18.164,17.981,18.078,13670,0
2007-06-12,18.22,18.22,17.925,17.973,49317,0
2007-06-13,17.981,18.256,17.954,18.058,30286,0
2007-06-14,18.555,18.555,18.068,18.193,47428,0
2007-06-15,18.21,18.555,18.21,18.344,68460,0
2007-06-18,18.354,18.496,17.925,18.068,140281,0
2007-06-19,18.164,18.164,17.594,17.632,82129,0
2007-06-20,17.726,17.726,17.071,17.212,45219,0
2007-06-21,17.175,17.202,16.784,16.993,95378,0
2007-06-22,17.023,17.392,16.831,17.081,153532,0
2007-06-25,17.267,17.802,17.267,17.783,154898,0
2007-06-26,17.925,18.117,17.832,18.029,135126,0
2007-06-27,17.411,18.304,17.315,18.117,120512,0
2007-06-28,18.117,18.127,18.039,18.068,57101,0
2007-06-29,18.117,18.438,17.973,18.098,28498,0
2007-07-02,18.088,18.428,18.049,18.068,218099,0
2007-07-03,18.068,18.183,17.584,17.632,42064,0
2007-07-05,17.661,18.029,17.584,17.999,47428,0
2007-07-06,18.098,18.164,17.841,18.058,10408,0
2007-07-09,18.391,20.084,18.371,19.579,264576,0
2007-07-10,19.39,19.772,19.267,19.493,125457,0
2007-07-11,19.971,20.303,19.714,19.827,122511,0
2007-07-12,20.399,20.922,20.064,20.684,203589,0
2007-07-13,20.731,20.884,20.254,20.445,90542,0
2007-07-16,20.722,21.11,20.351,20.492,96746,0
2007-07-17,21.064,21.148,20.283,20.283,100217,0
2007-07-18,19.81,20.084,19.2,19.847,72240,0
2007-07-19,19.894,20.482,19.464,19.588,152373,0
2007-07-20,19.827,19.827,18.924,19.068,119039,0
2007-07-23,19.399,19.447,18.781,19.124,62779,0
2007-07-24,18.952,19.598,18.905,19.512,60152,0
2007-07-25,19.791,20.254,19.733,20.15,141125,0
2007-07-26,20.14,20.14,19.657,19.743,102106,0
2007-07-27,19.743,20,19.666,19.791,90013,0
2007-07-30,19.971,20.16,19.695,19.801,76873,0
2007-07-31,20.017,20.103,19.827,19.914,72561,0
2007-08-01,20.303,20.303,18.809,18.942,347760,0
2007-08-02,19.114,19.38,18.428,18.438,109259,0
2007-08-03,18.344,19.086,18.247,18.857,39539,0
2007-08-06,18.009,19.827,17.081,19.447,292763,0
2007-08-07,19.598,20.178,19.171,19.866,168888,0
2007-08-08,19.971,22.393,17.783,20.027,374051,0
2007-08-09,20.027,20.665,18.687,18.723,177404,0
2007-08-10,18.068,19.143,17.119,18.009,213471,0
2007-08-13,18.068,18.629,17.792,18.324,121247,0
2007-08-14,18.304,18.733,18.304,18.525,53736,0
2007-08-15,18.428,18.97,18.418,18.848,79815,0
2007-08-16,18.924,18.924,18.019,18.639,118724,0
2007-08-17,18.639,18.877,18.448,18.733,140179,0
2007-08-20,18.733,18.733,18.285,18.354,80762,0
2007-08-21,18.354,18.354,18.068,18.068,51844,0
2007-08-22,18.164,18.555,18.068,18.164,79920,0
2007-08-23,18.448,18.877,17.973,18.098,90013,0
2007-08-24,18.068,18.202,17.783,18.145,68246,0
2007-08-27,18.238,18.564,18.164,18.506,95063,0
2007-08-28,18.573,18.838,18.354,18.401,37016,0
2007-08-29,18.354,18.649,18.354,18.573,8414,0
2007-08-30,18.848,20.828,18.781,20.351,157211,0
2007-08-31,20.922,21.865,20.74,21.064,141019,0
2007-09-04,21.016,22.243,20.847,21.875,292657,0
2007-09-05,22.347,23.363,22.3,22.633,131029,0
2007-09-06,22.823,23.014,22.489,22.641,131029,0
2007-09-07,22.347,22.347,21.509,21.827,194645,0
2007-09-10,21.966,22.262,21.396,21.719,76978,0
2007-09-11,21.875,21.966,21.634,21.709,38279,0
2007-09-12,21.709,21.788,21.377,21.414,161314,0
2007-09-13,21.509,21.587,21.321,21.481,80549,0
2007-09-14,21.875,24.677,21.587,24.677,870185,0
2007-09-17,25.199,27.586,24.962,26.684,1558450,0
2007-09-18,26.942,28.863,26.474,28.472,1335617,0
2007-09-19,28.53,30.744,28.27,28.984,1088283,0
2007-09-20,28.481,28.824,27.815,28.432,484360,0
2007-09-21,28.814,30.23,28.195,30.145,345237,0
2007-09-24,32.275,33.387,31.475,32.333,1235299,0
2007-09-25,32.284,33.139,31.209,31.382,890902,0
2007-09-26,31.619,31.619,29.538,30.335,724858,0
2007-09-27,30.67,30.67,28.576,30.192,749782,0
2007-09-28,30.622,35.183,30.622,34.482,1708300,0
2007-10-01,34.758,37.556,34.577,35.585,1428474,0
2007-10-02,35.043,35.183,33.769,34.492,690153,0
2007-10-03,34.007,36.44,33.997,36.118,556815,0
2007-10-04,36.802,36.802,32.855,33.294,779119,0
2007-10-05,33.864,34.234,32.095,33.342,943586,0
2007-10-08,33.511,35.444,33.227,35.183,439564,0
2007-10-09,35.473,36.886,34.423,36.783,573220,0
2007-10-10,37.085,38.978,37.085,38.477,1155902,0
2007-10-11,39.978,40.937,38.133,38.648,1032865,0
2007-10-12,38.751,40.187,37.734,38.133,348392,0
2007-10-15,38.323,42.888,38.286,42.859,874286,0
2007-10-16,43.554,45.027,40.405,40.957,1406912,0
2007-10-17,42.772,43.6,42.089,42.782,735900,0
2007-10-18,42.782,46.244,41.937,45.409,769341,0
2007-10-19,45.342,45.797,41.415,41.745,825707,0
2007-10-22,40.034,41.718,39.351,40.842,665127,0
2007-10-23,41.841,44.267,41.566,44.267,567960,0
2007-10-24,43.724,45.074,42.792,44.409,537991,0
2007-10-25,43.268,44.019,35.593,36.089,1886332,0
2007-10-26,37.562,40.823,35.897,39.626,1322997,0
2007-10-29,39.539,39.968,37.582,38.123,646093,0
2007-10-30,37.361,39.607,36.612,38.286,624431,0
2007-10-31,38.713,40.024,38.551,38.959,464276,0
2007-11-01,37.611,40.871,37.182,39.607,628216,0
2007-11-02,40.414,41.821,39.656,41.254,457017,0
2007-11-05,40.702,40.702,38.677,40.235,432359,0
2007-11-06,39.428,41.642,39.428,40.881,328924,0
2007-11-07,38.686,41.537,37.085,39.587,549416,0
2007-11-08,39.046,39.046,37.763,38.133,437777,0
2007-11-09,37.381,37.562,34.712,36.219,767930,0
2007-11-12,35.736,36.669,34.587,34.787,484937,0
2007-11-13,34.975,37.572,34.956,37.371,426626,0
2007-11-14,37.763,37.763,36.062,36.354,658715,0
2007-11-15,35.09,38.705,34.947,38.123,2714876,0
2007-11-16,38.968,38.968,37.085,38.02,392255,0
2007-11-19,37.546,37.647,35.473,35.975,423251,0
2007-11-20,35.907,36.592,31.658,32.837,1282447,0
2007-11-21,31.847,34.33,31.256,33.759,590424,0
2007-11-23,33.816,36.344,33.769,36.032,244735,0
2007-11-26,36.032,38.02,35.897,35.925,491615,0
2007-11-27,36.421,37.031,35.925,36.325,278774,0
2007-11-28,37.371,37.715,36.052,36.659,260057,0
2007-11-29,37.031,38.514,36.583,36.802,275884,0
2007-11-30,37.705,38.807,37.657,38.038,279470,0
2007-12-03,38.381,40.852,38.123,40.034,525582,0
2007-12-04,40.149,41.745,39.226,40.377,401126,0
2007-12-05,40.483,41.365,38.229,38.988,278617,0
2007-12-06,39.342,40.32,39.007,39.939,132889,0
2007-12-07,40.187,40.464,39.512,40.31,185606,0
2007-12-10,40.512,40.512,36.895,37.865,629688,0
2007-12-11,38.988,39.217,37.537,37.914,450525,0
2007-12-12,38.093,38.902,34.888,35.925,777648,0
2007-12-13,35.661,36.307,34.927,35.435,494664,0
2007-12-14,35.367,36.421,35.183,36.287,155847,0
2007-12-17,35.849,36.45,32.949,33.473,481480,0
2007-12-18,34.376,35.994,32.761,35.329,498580,0
2007-12-19,35.367,35.756,34.577,35.527,228404,0
2007-12-20,34.994,36.137,33.445,35.145,377657,0
2007-12-21,35.279,37.332,35.279,37.332,383013,0
2007-12-24,37.562,38.181,37.094,37.695,152268,0
2007-12-26,37.459,39.567,37.152,39.446,198407,0
2007-12-27,38.799,39.636,36.973,37.582,295366,0
2007-12-28,37.231,38.181,37.085,37.782,145646,0
2007-12-31,38.19,38.266,36.156,36.509,190738,0
2008-01-02,36.905,38.209,35.945,36.248,419021,0
2008-01-03,35.984,36.278,35.155,35.593,349882,0
2008-01-04,35.593,35.593,34.443,35.081,305781,0
2008-01-07,35.174,35.386,31.829,32.646,358405,0
2008-01-08,32.78,34.482,32.694,33.579,319787,0
2008-01-09,33.139,33.139,27.723,30.715,1358402,0
2008-01-10,29.489,30.458,27.254,29.489,945743,0
2008-01-11,29.08,30.335,29.003,29.717,412641,0
2008-01-14,30.05,30.66,29.382,30.335,272599,0
2008-01-15,28.993,29.223,26.884,27.713,649333,0
2008-01-16,26.866,27.188,24.393,26.101,1087459,0
2008-01-17,25.572,27.101,24.229,24.477,423816,0
2008-01-18,25.495,25.495,22.929,24.285,532032,0
2008-01-22,21.93,24.952,14.264,24.725,636629,0
2008-01-23,24.535,25.674,23.287,25.627,481886,0
2008-01-24,25.286,29.241,24.877,29.003,460384,0
2008-01-25,29.717,30.904,27.492,28.386,390180,0
2008-01-28,27.664,30.715,27.586,30.268,529314,0
2008-01-29,30.497,31.763,29.954,31.049,415030,0
2008-01-30,30.725,33.769,30.725,32.417,600717,0
2008-01-31,31.745,32.618,30.771,30.876,426868,0
2008-02-01,31.391,32.037,30.924,31.571,296456,0
2008-02-04,30.82,32.456,30.82,31.773,368507,0
2008-02-05,31.475,31.475,29.519,29.725,403593,0
2008-02-06,30.031,30.145,28.576,28.984,305272,0
2008-02-07,28.907,30.097,27.968,30.04,501185,0
2008-02-08,30.06,30.43,28.946,29.632,225357,0
2008-02-11,30.39,30.39,28.785,29.155,193967,0
2008-02-12,29.269,30.154,28.984,29.336,130012,0
2008-02-13,29.43,30.763,29.129,30.192,244719,0
2008-02-14,31.001,32.361,30.43,31.801,476158,0
2008-02-15,30.952,32.361,30.952,32.313,282280,0
2008-02-19,32.713,34.053,32.132,33.949,595917,0
2008-02-20,30.84,31.809,28.53,30.574,1351524,0
2008-02-21,30.43,30.67,29.519,29.823,396619,0
2008-02-22,29.954,30.259,29.479,30.192,222045,0
2008-02-25,30.468,30.468,29.519,29.907,212906,0
2008-02-26,29.86,29.86,28.767,29.499,498699,0
2008-02-27,29.45,29.688,27.482,28.071,747211,0
2008-02-28,27.576,27.929,27.331,27.576,557706,0
2008-02-29,27.331,27.517,25.753,26.063,954696,0
2008-03-03,25.674,27.576,25.674,26.751,749337,0
2008-03-04,26.741,27.939,26.15,27.693,552712,0
2008-03-05,27.596,28.405,26.922,27.547,279408,0
2008-03-06,27.929,29.288,27.292,28.907,506550,0
2008-03-07,28.586,28.907,27.824,28.72,433398,0
2008-03-10,28.452,28.452,25.886,26.731,303487,0
2008-03-11,27.361,29.135,26.788,29.061,252517,0
2008-03-12,28.843,29.793,28.747,29.374,322228,0
2008-03-13,28.634,29.355,27.464,28.452,696285,0
2008-03-14,28.424,28.424,26.121,28.015,492059,0
2008-03-17,26.322,27.625,26.322,27.341,309585,0
2008-03-18,27.492,30.517,27.492,30.021,709028,0
2008-03-19,29.43,31.182,28.557,28.863,466060,0
2008-03-20,28.024,29.184,27.625,28.052,413801,0
2008-03-24,28.881,31.485,28.052,30.001,502344,0
2008-03-25,30.201,33.237,30.201,32.987,719026,0
2008-03-26,33.237,33.873,31.793,33.435,747008,0
2008-03-27,33.313,34.234,32.466,32.761,318917,0
2008-03-28,32.57,33.473,32.333,32.742,192127,0
2008-03-31,32.523,32.761,31.552,32.532,269945,0
2008-04-01,32.722,33.808,32.684,33.531,622577,0
2008-04-02,33.72,35.527,33.257,35.004,436138,0
2008-04-03,34.623,35.756,34.091,35.329,238290,0
2008-04-04,35.319,35.67,34.712,34.878,198730,0
2008-04-07,35.004,35.518,33.559,33.959,231875,0
2008-04-08,33.836,34.623,33.435,33.94,101584,0
2008-04-09,33.855,34.063,32.967,33.54,176510,0
2008-04-10,33.625,34.804,32.664,34.595,361432,0
2008-04-11,34.311,34.702,34.136,34.443,280649,0
2008-04-14,34.966,36.802,34.568,36.411,906046,0
2008-04-15,37.351,37.562,36.072,36.547,597215,0
2008-04-16,36.992,37.705,36.602,36.895,356346,0
2008-04-17,37.172,37.885,36.736,37.191,262344,0
2008-04-18,37.657,37.799,36.895,37.782,319391,0
2008-04-21,37.332,37.845,36.745,37.05,262475,0
2008-04-22,37.05,37.753,36.46,36.857,176885,0
2008-04-23,37.022,37.022,35.67,36.519,261387,0
2008-04-24,36.47,36.47,34.453,36.137,218167,0
2008-04-25,36.364,36.592,35.425,36.248,290744,0
2008-04-28,36.421,36.509,35.756,36.317,312139,0
2008-04-29,36.983,37.894,35.063,35.337,334982,0
2008-04-30,35.717,35.812,33.959,34.587,455587,0
2008-05-01,34.663,36.128,34.587,35.309,482569,0
2008-05-02,35.444,37.067,35.26,36.753,330736,0
2008-05-05,36.753,38.038,36.736,37.817,369254,0
2008-05-06,38.199,38.495,35.593,36.612,640556,0
2008-05-07,37.067,37.113,35.935,36.431,174173,0
2008-05-08,36.509,37.059,35.839,36.489,179669,0
2008-05-09,36.421,36.649,35.868,36.489,104080,0
2008-05-12,36.392,37.332,36.392,37.191,130742,0
2008-05-13,37.315,38.028,36.052,36.499,464419,0
2008-05-14,36.621,37.875,35.994,37.085,714372,0
2008-05-15,36.147,40.654,36.147,40.11,1397968,0
2008-05-16,40.464,42.249,40.092,40.616,1257318,0
2008-05-19,40.512,40.986,38.912,39.351,765703,0
2008-05-20,38.988,39.752,38.477,39.284,481140,0
2008-05-21,39.418,39.646,37.306,37.41,376139,0
2008-05-22,37.449,37.744,36.529,37.133,285515,0
2008-05-23,37.744,37.753,36.44,37.488,205844,0
2008-05-27,37.715,38.038,37.488,38.02,169417,0
2008-05-28,38.123,39.712,37.991,39.408,253660,0
2008-05-29,39.312,40.32,39.179,39.712,310069,0
2008-05-30,40.367,40.367,39.179,39.703,169338,0
2008-06-02,39.703,41.196,39.703,40.245,349082,0
2008-06-03,40.207,41.31,38.598,38.931,369806,0
2008-06-04,38.343,38.988,37.962,38.579,303494,0
2008-06-05,38.589,40.367,38.39,39.597,379975,0
2008-06-06,39.825,42.07,39.693,42.003,528808,0
2008-06-09,42.137,42.137,39.465,40.367,551507,0
2008-06-10,39.988,40.349,37.791,38.428,433537,0
2008-06-11,38.323,38.343,36.219,36.736,486928,0
2008-06-12,36.042,36.147,33.92,34.653,1007576,0
2008-06-13,34.244,36.519,34.127,36.062,541539,0
2008-06-16,35.897,37.772,35.83,37.323,398963,0
2008-06-17,38.133,39.521,37.258,38.542,811800,0
2008-06-18,39.217,41.014,38.846,39.132,849311,0
2008-06-19,39.132,40.777,39.132,40.13,378520,0
2008-06-20,39.557,40.606,38.457,39.017,514376,0
2008-06-23,39.502,40.444,39.264,39.873,405067,0
2008-06-24,39.939,39.997,38.047,38.409,339974,0
2008-06-25,38.657,38.705,36.529,37.527,312452,0
2008-06-26,37.371,38.313,35.975,36.679,346339,0
2008-06-27,36.773,38.409,35.849,38.181,543067,0
2008-06-30,38.79,39.607,38.276,38.696,344923,0
2008-07-01,37.808,38.038,36.374,38.038,439264,0
2008-07-02,37.705,38.038,33.949,34.281,534013,0
2008-07-03,34.443,34.72,32.59,34.291,358045,0
2008-07-07,34.32,36.052,33.445,34.081,389967,0
2008-07-08,33.759,34.33,32.381,34.33,492913,0
2008-07-09,34.482,35.498,34.482,34.595,253997,0
2008-07-10,34.502,35.289,33.671,35.109,278481,0
2008-07-11,34.623,36.08,33.691,34.814,277878,0
2008-07-14,34.852,35.935,34.423,34.898,255692,0
2008-07-15,35.09,35.793,34.007,35.26,316366,0
2008-07-16,35.183,35.935,34.376,35.508,278987,0
2008-07-17,36.147,36.612,34.956,35.221,422864,0
2008-07-18,35.518,36.612,34.823,36.258,267565,0
2008-07-21,36.45,37.611,36.45,36.905,339142,0
2008-07-22,36.736,37.085,33.759,33.949,669138,0
2008-07-23,34.127,34.423,33.034,34.127,649154,0
2008-07-24,34.804,34.804,31.189,32.837,694288,0
2008-07-25,32.967,33.968,32.417,32.837,257895,0
2008-07-28,33.55,33.625,32.151,32.503,201566,0
2008-07-29,32.196,32.628,31.629,32.008,401692,0
2008-07-30,31.533,34.385,31.209,34.366,587558,0
2008-07-31,34.291,34.833,33.769,34.423,312516,0
2008-08-01,34.33,35.425,34.254,35.063,322835,0
2008-08-04,35.126,35.717,31.847,32.104,555221,0
2008-08-05,31.706,32.095,28.567,29.813,960382,0
2008-08-06,29.878,31.438,29.813,31.343,635254,0
2008-08-07,31.61,32.151,30.66,30.83,505517,0
2008-08-08,30.859,32.703,30.859,31.667,518021,0
2008-08-11,31.02,32.751,31.02,31.182,461970,0
2008-08-12,31.182,31.829,30.642,31.001,400150,0
2008-08-13,31.143,31.95,30.632,31.571,419433,0
2008-08-14,32.893,34.823,32.893,33.759,1283653,0
2008-08-15,33.75,34.234,30.904,31.706,468509,0
2008-08-18,31.667,31.895,30.381,30.942,310570,0
2008-08-19,30.706,30.706,28.481,29.223,679317,0
2008-08-20,29.678,30.097,28.567,29.946,319053,0
2008-08-21,29.47,30.011,28.747,29.46,293952,0
2008-08-22,28.956,29.382,28.062,29.129,509988,0
2008-08-25,28.917,30.078,28.711,29.558,328622,0
2008-08-26,29.003,29.529,28.185,28.757,357366,0
2008-08-27,28.814,29.725,28.309,29.678,364508,0
2008-08-28,29.823,29.954,29.374,29.734,175695,0
2008-08-29,29.175,29.927,29.175,29.548,235869,0
2008-09-02,29.013,29.84,28.452,29.023,460519,0
2008-09-03,29.194,29.194,25.61,26.56,1208256,0
2008-09-04,26.628,26.826,22.841,25.039,1985876,0
2008-09-05,24.412,25.674,23.887,25.581,755128,0
2008-09-08,26.121,27.254,23.098,23.764,1052126,0
2008-09-09,23.287,23.287,21.016,21.12,1367855,0
2008-09-10,21.577,23.373,21.509,22.861,965779,0
2008-09-11,21.846,24.031,21.626,23.745,544896,0
2008-09-12,23.412,25.514,23.412,25.495,697617,0
2008-09-15,22.994,25.343,22.595,23.887,858991,0
2008-09-16,23.603,25.067,22.736,24.383,736045,0
2008-09-17,23.145,24.277,21.519,23.014,1064267,0
2008-09-18,23.014,24.962,21.607,24.943,867425,0
2008-09-19,26.247,26.912,25.713,26.227,434599,0
2008-09-22,27.081,27.101,25.199,25.619,331651,0
2008-09-23,25.61,26.036,23.84,24.295,407214,0
2008-09-24,24.44,24.933,24.068,24.467,419221,0
2008-09-25,25.01,25.19,24.238,24.363,468489,0
2008-09-26,23.728,23.728,22.586,23.383,352790,0
2008-09-29,23.098,23.098,18.276,19.781,940524,0
2008-09-30,19.942,21.481,19.942,21.254,742202,0
2008-10-01,21.016,21.205,19.914,20.273,476893,0
2008-10-02,19.942,20.037,16.288,17.286,1182400,0
2008-10-03,17.574,19.039,14.388,15.453,4629267,0
2008-10-06,15.036,15.036,11.497,13.885,3049988,0
2008-10-07,14.227,15.214,11.204,11.716,1621953,0
2008-10-08,11.411,12.192,10.412,11.543,1677410,0
2008-10-09,11.877,12.267,10.412,10.813,493335,0
2008-10-10,9.776,13.971,7.9691,10.984,1477229,0
2008-10-13,11.726,14.537,11.726,14.064,1187522,0
2008-10-14,15.453,17.033,12.589,13.123,1091859,0
2008-10-15,12.934,12.934,9.956,10.214,563665,0
2008-10-16,10.224,11.639,9.985,11.411,831985,0
2008-10-17,11.296,13.065,10.64,12.313,538997,0
2008-10-20,12.599,13.074,12.115,12.599,343652,0
2008-10-21,12.838,13.76,12.391,13.361,392544,0
2008-10-22,12.838,13.074,11.755,12.029,924092,0
2008-10-23,12.125,12.362,9.985,10.584,640096,0
2008-10-24,9.985,10.45,9.4805,9.509,820778,0
2008-10-27,9.272,9.739,8.1592,8.7394,782381,0
2008-10-28,9.272,9.3662,8.3208,9.0054,831682,0
2008-10-29,9.091,10.926,8.8343,10.431,633550,0
2008-10-30,11.127,11.525,10.64,10.755,435062,0
2008-10-31,10.45,10.765,10.137,10.204,420430,0
2008-11-03,10.195,10.926,10.156,10.898,456254,0
2008-11-04,11.089,12.819,10.974,12.54,567982,0
2008-11-05,12.097,12.982,11.803,12.077,428346,0
2008-11-06,11.707,11.886,9.691,10.431,563716,0
2008-11-07,10.46,10.564,9.928,10.441,311733,0
2008-11-10,10.955,11.707,10.46,10.823,463768,0
2008-11-11,10.64,10.869,10.098,10.098,519426,0
2008-11-12,9.813,9.901,8.273,8.5298,1004486,0
2008-11-13,9.2819,10.46,8.701,10.421,1355443,0
2008-11-14,9.3274,11.468,9.3274,10.648,576620,0
2008-11-17,10.964,10.964,10.317,10.668,311995,0
2008-11-18,10.658,10.859,10.042,10.224,419789,0
2008-11-19,10.273,10.421,9.3466,9.529,636642,0
2008-11-20,9.1481,9.2145,7.3983,7.5409,828092,0
2008-11-21,8.0262,8.9486,7.2461,8.7201,713556,0
2008-11-24,9.4606,9.938,8.7868,9.403,633868,0
2008-11-25,9.4705,10.195,9.2348,10.033,485668,0
2008-11-26,9.652,11.896,9.556,11.516,498437,0
2008-11-28,11.325,11.562,11.014,11.543,135704,0
2008-12-01,10.849,11.507,10.736,10.841,418598,0
2008-12-02,11.174,11.372,10.688,11.014,326630,0
2008-12-03,10.849,11.241,10.46,11.127,448252,0
2008-12-04,10.964,11.458,8.8723,9.0815,765312,0
2008-12-05,8.9008,9.833,8.625,9.747,320737,0
2008-12-08,10.283,11.507,10.089,11.174,673762,0
2008-12-09,11.315,12.24,11.156,11.315,676999,0
2008-12-10,11.678,13.028,11.678,12.724,667085,0
2008-12-11,12.609,12.668,10.147,10.668,581479,0
2008-12-12,10.166,12.477,10.098,12.267,511863,0
2008-12-15,12.516,13.77,12.24,12.618,570733,0
2008-12-16,12.54,13.541,12.275,13.123,683522,0
2008-12-17,13.123,15.453,13.038,15.453,1064793,0
2008-12-18,15.453,15.74,13.894,14.379,1069628,0
2008-12-19,14.379,15.12,13.607,14.987,910015,0
2008-12-22,15.073,15.416,14.264,14.739,1157327,0
2008-12-23,14.503,14.884,13.962,14.035,618967,0
2008-12-24,13.788,14.521,13.313,14.283,501968,0
2008-12-26,14.521,14.827,13.942,14.729,471460,0
2008-12-29,14.856,15.036,13.617,14.311,527759,0
2008-12-30,14.721,14.758,13.645,14.701,589429,0
2008-12-31,14.643,16.583,14.643,16.129,697368,0
2009-01-02,16.119,16.899,16.004,16.517,421540,0
2009-01-05,16.622,17.156,15.986,16.88,671402,0
2009-01-06,16.993,17.495,16.908,17.165,522203,0
2009-01-07,17.043,17.564,16.042,16.947,565069,0
2009-01-08,17.023,18.314,16.841,18.078,490909,0
2009-01-09,18.545,18.545,16.88,17.248,343250,0
2009-01-12,17.248,17.315,15.74,16.394,781682,0
2009-01-13,16.109,16.69,15.386,15.795,699401,0
2009-01-14,15.082,15.691,14.359,14.711,581689,0
2009-01-15,14.978,15.091,13.692,14.807,538674,0
2009-01-16,15.528,15.633,14.503,15.214,761208,0
2009-01-20,14.595,15.179,13.484,13.655,586078,0
2009-01-21,13.702,16.081,13.702,15.444,540941,0
2009-01-22,14.884,16.261,14.311,15.731,544805,0
2009-01-23,15.214,17.362,15.036,16.593,435633,0
2009-01-26,16.965,17.574,16.394,16.774,435028,0
2009-01-27,16.774,17.248,15.823,16.167,352012,0
2009-01-28,16.365,17.584,16.318,17.353,402406,0
2009-01-29,17.071,17.642,16.365,16.87,509368,0
2009-01-30,16.831,17.267,16.091,16.27,316415,0
2009-02-02,15.547,16.498,15.309,15.805,508246,0
2009-02-03,15.768,16.261,15.214,15.787,688727,0
2009-02-04,16.167,17.401,15.9,16.965,1154932,0
2009-02-05,16.481,17.119,16.157,16.947,480597,0
2009-02-06,16.812,18.381,16.812,17.964,503393,0
2009-02-09,18.058,18.591,17.325,17.753,272678,0
2009-02-10,17.689,17.916,16.394,17.458,576591,0
2009-02-11,17.295,18.761,16.918,18.068,1121709,0
2009-02-12,17.925,19.019,17.372,18.896,544892,0
2009-02-13,18.896,18.905,16.803,17.091,940705,0
2009-02-17,16.394,16.404,14.188,14.865,731955,0
2009-02-18,15.337,15.337,14.264,14.359,603447,0
2009-02-19,14.931,15.377,14.521,14.567,409080,0
2009-02-20,14.359,15.406,13.692,15.28,603174,0
2009-02-23,15.386,15.938,14.615,14.807,548429,0
2009-02-24,14.837,16.831,14.807,16.622,441822,0
2009-02-25,16.261,16.537,15.377,16.042,569593,0
2009-02-26,16.956,17.907,14.768,15.309,1428657,0
2009-02-27,14.884,16.223,14.643,15.594,519627,0
2009-03-02,15.214,15.319,12.734,13.598,804967,0
2009-03-03,13.655,14.273,12.78,13.322,514992,0
2009-03-04,13.531,14.407,13.512,14.198,382216,0
2009-03-05,13.598,14.178,13.531,13.712,366713,0
2009-03-06,13.692,14.188,13.19,13.635,360540,0
2009-03-09,13.579,15.357,13.369,14.837,529543,0
2009-03-10,14.961,16.137,14.893,15.386,512711,0
2009-03-11,15.347,16.85,15.207,16.508,734384,0
2009-03-12,16.508,16.545,15.12,16.042,552561,0
2009-03-13,16.062,16.574,15.472,15.795,329066,0
2009-03-16,15.594,16.033,15.214,15.566,419005,0
2009-03-17,16.119,17.372,15.11,17.119,693991,0
2009-03-18,16.993,17.458,16.279,17.267,513157,0
2009-03-19,17.594,18.934,17.43,18.525,1080166,0
2009-03-20,18.496,18.667,17.081,17.099,643443,0
2009-03-23,17.773,19.019,17.401,18.942,340410,0
2009-03-24,18.545,19.39,17.899,18.601,423959,0
2009-03-25,18.591,19.114,17.148,17.86,383224,0
2009-03-26,18.438,18.697,17.594,17.991,373616,0
2009-03-27,18.078,18.486,17.081,17.916,288949,0
2009-03-30,16.66,16.754,16.109,16.603,335710,0
2009-03-31,16.794,16.794,15.795,15.929,278202,0
2009-04-01,15.74,15.929,15.188,15.74,656460,0
2009-04-02,16.593,16.803,15.672,15.9,544111,0
2009-04-03,16.081,17.603,16.081,17.295,392351,0
2009-04-06,17.109,17.109,16.498,16.928,294806,0
2009-04-07,16.365,16.414,15.547,15.681,459915,0
2009-04-08,15.453,15.9,14.633,15.842,624797,0
2009-04-09,16.27,16.64,16.014,16.137,421228,0
2009-04-13,15.986,15.995,15.27,15.5,729610,0
2009-04-14,15.5,15.787,15.214,15.453,563613,0
2009-04-15,15.309,15.919,15.12,15.662,430969,0
2009-04-16,15.795,16.831,15.701,16.555,550454,0
2009-04-17,16.632,17.372,16.471,16.965,332116,0
2009-04-20,16.537,16.537,15.518,15.842,320826,0
2009-04-21,15.594,17.003,15.491,16.328,249448,0
2009-04-22,16.375,17.258,16.071,16.69,266507,0
2009-04-23,16.583,17.165,16.109,16.803,261279,0
2009-04-24,16.908,17.305,16.622,17.156,372544,0
2009-04-27,16.784,16.821,16.167,16.498,423560,0
2009-04-28,16.498,16.68,16.062,16.119,439769,0
2009-04-29,15.986,15.986,13.219,14.465,4646134,0
2009-04-30,14.625,14.739,14.141,14.407,1045019,0
2009-05-01,14.455,14.884,14.236,14.633,585775,0
2009-05-04,14.643,16.167,14.264,15.691,746979,0
2009-05-05,15.453,15.642,14.787,15.299,327256,0
2009-05-06,15.406,15.929,15.251,15.491,408857,0
2009-05-07,15.691,16.1,14.978,15.242,263918,0
2009-05-08,15.377,16.241,15.214,15.777,473623,0
2009-05-11,15.721,15.721,14.884,15.026,337510,0
2009-05-12,15.016,15.233,14.586,14.978,279612,0
2009-05-13,14.643,14.827,13.627,14.026,721140,0
2009-05-14,12.23,13.561,11.241,12.599,3755300,0
2009-05-15,12.734,13.923,12.599,13.607,755641,0
2009-05-18,13.788,14.369,13.419,14.273,946339,0
2009-05-19,14.141,14.557,13.798,14.369,618393,0
2009-05-20,14.625,15.453,14.528,14.846,639609,0
2009-05-21,14.435,14.691,13.692,14.055,741066,0
2009-05-22,13.914,14.465,13.914,14.026,283038,0
2009-05-26,13.731,14.331,13.361,14.132,414096,0
2009-05-27,14.245,14.997,14.245,14.528,315880,0
2009-05-28,14.633,15.149,14.465,14.961,429917,0
2009-05-29,15.214,15.416,14.987,15.169,304335,0
2009-06-01,15.557,15.624,15.27,15.453,249074,0
2009-06-02,15.214,15.547,14.961,15.179,571669,0
2009-06-03,15.214,15.214,13.98,14.227,631130,0
2009-06-04,14.208,15.805,14.208,15.251,607173,0
2009-06-05,15.711,15.872,14.787,15.1,460991,0
2009-06-08,15.1,15.1,14.321,14.653,379714,0
2009-06-09,14.951,15.547,14.827,15.406,295681,0
2009-06-10,15.51,15.537,15.044,15.26,395629,0
2009-06-11,15.169,16.442,15.073,16.27,444641,0
2009-06-12,16.279,16.375,15.777,16.062,217685,0
2009-06-15,16.014,16.014,15.337,15.453,189093,0
2009-06-16,15.721,15.814,14.521,14.711,331041,0
2009-06-17,14.701,15.169,14.123,14.777,493570,0
2009-06-18,14.625,15.584,14.586,15.233,433265,0
2009-06-19,15.436,15.805,15.207,15.386,364306,0
2009-06-22,15.091,15.139,14.311,14.397,490005,0
2009-06-23,14.379,14.537,13.531,14.198,376456,0
2009-06-24,14.198,14.625,14.045,14.208,530659,0
2009-06-25,14.103,14.912,13.808,14.236,443596,0
2009-06-26,14.264,14.388,14.073,14.208,169007,0
2009-06-29,14.35,14.493,13.788,13.923,254486,0
2009-06-30,14.083,14.417,13.798,14.359,321211,0
2009-07-01,14.557,15.701,14.528,15.604,477158,0
2009-07-02,15.347,15.691,15.026,15.453,221238,0
2009-07-06,15.214,15.223,14.512,15.082,466060,0
2009-07-07,14.987,15.026,14.537,14.749,388130,0
2009-07-08,14.557,15.016,14.302,14.739,227218,0
2009-07-09,14.902,15.223,14.547,15.082,137901,0
2009-07-10,14.902,15.251,14.787,15.12,98781,0
2009-07-13,15.251,15.731,15.026,15.731,154040,0
2009-07-14,15.823,15.938,15.436,15.795,112666,0
2009-07-15,15.909,16.241,15.814,15.995,221803,0
2009-07-16,15.758,16.091,15.557,15.872,161905,0
2009-07-17,16.042,17.212,15.891,16.729,597366,0
2009-07-20,16.794,16.908,16.318,16.735,236361,0
2009-07-21,17.139,17.139,16.052,16.603,262043,0
2009-07-22,16.555,16.794,16.375,16.593,186308,0
2009-07-23,16.64,16.956,16.498,16.88,304685,0
2009-07-24,16.928,17.099,16.404,16.908,165256,0
2009-07-27,17.071,17.071,16.699,17.003,128841,0
2009-07-28,16.784,16.85,16.357,16.574,158400,0
2009-07-29,16.357,16.357,15.594,15.787,246326,0
2009-07-30,15.823,16.279,15.662,15.948,185049,0
2009-07-31,15.833,16.433,15.566,16.167,230218,0
2009-08-03,16.203,17.119,16.004,17.091,286264,0
2009-08-04,16.975,18.107,16.918,17.584,408552,0
2009-08-05,17.642,18.098,17.613,17.954,231560,0
2009-08-06,17.851,17.879,17.325,17.392,91919,0
2009-08-07,17.594,17.783,17.222,17.505,199402,0
2009-08-10,17.411,18.127,17.411,18.049,568035,0
2009-08-11,17.879,18.164,17.505,17.574,545003,0
2009-08-12,17.642,18.535,17.515,18.117,839915,0
2009-08-13,19.791,20.913,18.545,20.322,2287641,0
2009-08-14,20.445,20.597,19.875,20.027,481764,0
2009-08-17,19.714,19.714,18.887,19.068,283844,0
2009-08-18,19.351,19.714,19.029,19.685,166489,0
2009-08-19,19.512,20.492,19.399,19.714,131695,0
2009-08-20,19.763,20.426,19.743,20.351,337311,0
2009-08-21,20.473,21.481,20.408,21.291,248229,0
2009-08-24,21.548,22.29,21.528,21.797,517187,0
2009-08-25,21.875,22.727,21.797,22.166,584535,0
2009-08-26,21.901,22.578,21.901,22.28,171207,0
2009-08-27,22.09,22.262,20.996,21.748,478903,0
2009-08-28,22.071,22.214,20.847,20.913,206201,0
2009-08-31,20.74,20.74,19.361,19.57,355729,0
2009-09-01,19.588,19.904,18.761,19.351,477012,0
2009-09-02,19.114,19.837,18.896,19.521,298765,0
2009-09-03,19.743,20.445,19.705,20.283,238964,0
2009-09-04,20.254,20.463,20.113,20.254,132705,0
2009-09-08,20.731,21.091,20.635,21.064,119491,0
2009-09-09,20.986,21.976,20.941,21.528,178892,0
2009-09-10,21.528,22.061,21.501,21.528,78032,0
2009-09-11,21.528,21.92,21.321,21.568,149719,0
2009-09-14,21.205,21.846,21.12,21.509,165164,0
2009-09-15,21.481,21.69,21.368,21.661,119429,0
2009-09-16,21.875,21.875,21.11,21.321,208377,0
2009-09-17,21.377,21.626,20.597,20.922,192560,0
2009-09-18,21.452,21.644,20.922,21.368,139538,0
2009-09-21,21.196,21.538,20.578,20.722,122039,0
2009-09-22,21.006,21.224,20.473,20.674,249274,0
2009-09-23,20.778,20.865,20.084,20.558,380003,0
2009-09-24,20.426,20.674,20.113,20.207,372336,0
2009-09-25,19.923,20.435,19.827,20.074,171137,0
2009-09-28,20.263,21.491,20.207,21.452,158519,0
2009-09-29,21.472,22.09,21.35,21.67,180319,0
2009-09-30,21.788,22.176,21.34,21.396,111619,0
2009-10-01,21.035,21.301,19.961,20.15,427022,0
2009-10-02,19.884,20.225,19.723,19.923,263842,0
2009-10-05,20.084,20.548,19.791,20.511,177486,0
2009-10-06,20.625,21.215,20.017,20.254,178286,0
2009-10-07,20.084,20.371,19.884,19.971,195203,0
2009-10-08,20.123,20.53,19.685,20.093,609160,0
2009-10-09,20.055,21.301,20.055,21.158,179219,0
2009-10-12,21.301,21.69,21.196,21.311,202553,0
2009-10-13,21.321,21.433,20.986,21.301,90642,0
2009-10-14,21.738,21.976,21.491,21.883,332456,0
2009-10-15,21.644,22.881,21.644,22.881,367577,0
2009-10-16,22.717,23.325,22.633,22.919,200167,0
2009-10-19,23.051,23.803,23.051,23.449,526246,0
2009-10-20,23.441,23.728,22.938,23.184,141646,0
2009-10-21,22.651,23.383,22.47,22.604,250794,0
2009-10-22,22.671,23.145,22.393,22.68,189976,0
2009-10-23,22.889,23.936,22.889,23.737,815031,0
2009-10-26,23.83,24.304,22.985,23.774,863038,0
2009-10-27,23.965,24.031,22.938,23.098,318234,0
2009-10-28,23.175,23.184,21.807,21.948,402596,0
2009-10-29,22.32,23.145,22.272,22.786,228774,0
2009-10-30,22.814,22.994,22.186,22.347,399571,0
2009-11-02,22.365,22.423,21.568,22.137,245740,0
2009-11-03,21.738,22.841,21.616,22.688,257533,0
2009-11-04,22.841,23.004,22.186,22.355,269360,0
2009-11-05,22.509,23.127,22.347,22.994,411955,0
2009-11-06,22.548,23.325,22.09,22.186,877886,0
2009-11-09,22.489,23.887,22.375,22.919,360128,0
2009-11-10,23.004,23.24,22.214,22.957,278938,0
2009-11-11,23.26,23.774,23.108,23.441,384515,0
2009-11-12,23.737,25.61,23.709,24.334,1166045,0
2009-11-13,24.725,25.933,24.582,25.791,600138,0
2009-11-16,26.15,26.788,25.867,26.036,298241,0
2009-11-17,26.054,26.131,25.286,25.858,308926,0
2009-11-18,26.247,26.866,26.054,26.665,433143,0
2009-11-19,26.57,26.57,25.475,25.943,298990,0
2009-11-20,25.674,25.801,25.389,25.713,144070,0
2009-11-23,26.389,26.657,25.407,25.504,218717,0
2009-11-24,25.389,25.389,24.535,24.952,271431,0
2009-11-25,25.199,25.229,24.324,24.715,249888,0
2009-11-27,24.058,25.057,23.907,25.02,126751,0
2009-11-30,24.905,25.674,24.277,25.562,263812,0
2009-12-01,25.664,26.045,25.359,25.504,345148,0
2009-12-02,25.627,26.054,24.952,25.096,143541,0
2009-12-03,25.286,25.369,24.687,24.687,234348,0
2009-12-04,24.725,25.455,24.449,24.725,236034,0
2009-12-07,24.651,25.067,24.535,24.773,85410,0
2009-12-08,24.383,24.743,24.248,24.544,100124,0
2009-12-09,24.725,24.933,24.402,24.582,129943,0
2009-12-10,24.592,24.828,24.363,24.677,94282,0
2009-12-11,25.134,25.134,24.125,24.563,138962,0
2009-12-14,24.743,25.315,24.743,25.267,140098,0
2009-12-15,25.323,25.446,24.506,24.601,251394,0
2009-12-16,24.544,24.887,24.43,24.773,255507,0
2009-12-17,24.668,25.02,24.563,24.933,101627,0
2009-12-18,25.115,25.359,24.687,24.915,147196,0
2009-12-21,24.933,25.01,24.743,24.877,175502,0
2009-12-22,25.067,25.999,25.039,25.97,210974,0
2009-12-23,26.054,26.188,24.828,25.219,206318,0
2009-12-24,25.495,25.867,25.436,25.791,49864,0
2009-12-28,25.781,26.455,25.781,26.237,99637,0
2009-12-29,26.389,26.389,25.915,26.15,84740,0
2009-12-30,25.896,26.532,25.896,26.503,99310,0
2009-12-31,26.474,26.967,26.045,26.131,95540,0
2010-01-04,26.341,27.508,26.341,27.13,192051,0
2010-01-05,29.374,31.856,29.003,30.876,1484655,0
2010-01-06,30.781,32.187,30.565,31.523,609049,0
2010-01-07,31.773,32.654,31.218,32.236,433260,0
2010-01-08,31.932,33.333,31.648,32.265,295213,0
2010-01-11,32.391,32.865,30.933,31.286,301200,0
2010-01-12,30.763,31.153,30.4,30.868,450262,0
2010-01-13,31.228,31.324,30.306,30.326,295051,0
2010-01-14,30.44,30.904,30.04,30.145,272713,0
2010-01-15,29.878,30.42,29.624,30.4,216503,0
2010-01-19,30.715,31.163,30.65,30.859,255984,0
2010-01-20,29.813,31.552,29.568,31.115,527262,0
2010-01-21,30.83,31.932,30.44,31.552,644098,0
2010-01-22,31.353,33.188,31.163,32.095,3493299,0
2010-01-25,32.56,32.8,31.6,32.169,565023,0
2010-01-26,32.169,32.313,31.324,31.543,423332,0
2010-01-27,31.543,31.922,31.001,31.773,274562,0
2010-01-28,32.265,32.409,30.126,30.942,807936,0
2010-01-29,31.372,31.372,29.08,29.588,621080,0
2010-02-01,29.833,30.735,29.698,30.287,289416,0
2010-02-02,30.67,30.904,30.353,30.79,142692,0
2010-02-03,30.372,31.001,29.717,29.954,195542,0
2010-02-04,29.84,29.84,28.214,28.251,478774,0
2010-02-05,28.062,28.432,26.266,26.769,1044932,0
2010-02-08,27.025,28.863,26.712,28.299,683307,0
2010-02-09,28.52,28.936,28.006,28.279,340023,0
2010-02-10,28.062,29.023,28.006,28.863,323600,0
2010-02-11,28.907,29.529,28.405,29.327,411745,0
2010-02-12,28.795,29.129,27.625,27.815,608812,0
2010-02-16,27.968,28.653,27.968,28.328,296803,0
2010-02-17,28.605,28.605,26.552,27.874,557335,0
2010-02-18,27.606,27.844,26.958,27.444,356143,0
2010-02-19,27.341,27.929,27.101,27.73,297927,0
2010-02-22,27.901,29.345,27.397,29.345,547407,0
2010-02-23,29.232,29.529,27.986,28.024,390438,0
2010-02-24,28.147,29.145,27.508,28.899,536146,0
2010-02-25,28.795,29.194,26.684,27.767,1609739,0
2010-02-26,27.844,27.986,27.043,27.254,652783,0
2010-03-01,27.854,27.892,26.721,27.063,703492,0
2010-03-02,27.245,27.723,27.063,27.149,591403,0
2010-03-03,27.407,27.929,26.816,26.866,665045,0
2010-03-04,27.12,27.292,26.303,26.648,805957,0
2010-03-05,27.13,27.389,26.712,26.731,520232,0
2010-03-08,27.216,27.216,26.266,26.322,616371,0
2010-03-09,26.158,26.609,26.083,26.168,494650,0
2010-03-10,25.97,26.721,25.97,26.435,498639,0
2010-03-11,26.721,26.721,25.989,26.121,487466,0
2010-03-12,26.101,26.599,25.524,25.867,706696,0
2010-03-15,25.379,25.81,25.295,25.694,625413,0
2010-03-16,25.723,26.207,25.504,26.101,465497,0
2010-03-17,26.322,26.76,25.943,26.542,562693,0
2010-03-18,26.731,27.006,26.054,26.293,424744,0
2010-03-19,26.178,26.247,25.627,25.83,433310,0
2010-03-22,25.572,26.399,25.305,25.867,422875,0
2010-03-23,25.886,26.15,25.315,26.141,441188,0
2010-03-24,26.073,26.312,25.704,25.923,265138,0
2010-03-25,25.97,26.389,25.359,25.446,627260,0
2010-03-26,25.485,25.713,25.057,25.144,409896,0
2010-03-29,25.153,25.858,24.915,25.772,551071,0
2010-03-30,25.953,27.527,25.943,26.741,926394,0
2010-03-31,26.903,27.341,26.712,26.987,432954,0
2010-04-01,27.101,27.787,27.043,27.654,734153,0
2010-04-05,27.844,28.195,27.713,28.081,387012,0
2010-04-06,28.12,28.309,27.12,27.254,428478,0
2010-04-07,27.043,27.043,25.772,26.008,942988,0
2010-04-08,25.953,27.025,25.6,27.015,649326,0
2010-04-09,27.081,27.949,26.389,26.657,1007950,0
2010-04-12,26.657,27.673,26.638,26.638,433750,0
2010-04-13,26.589,26.779,26.111,26.769,821885,0
2010-04-14,26.977,27.341,26.648,26.866,312105,0
2010-04-15,26.912,27.053,26.455,26.579,282161,0
2010-04-16,26.435,26.684,25.446,25.553,706139,0
2010-04-19,25.295,25.713,24.677,25.02,727440,0
2010-04-20,24.972,25.81,24.972,25.791,636797,0
2010-04-21,25.684,26.092,25.581,26.018,607100,0
2010-04-22,25.961,26.141,25.524,26.073,481293,0
2010-04-23,25.975,26.173,25.757,26.031,436194,0
2010-04-26,25.97,26.455,25.886,26.111,399439,0
2010-04-27,25.989,25.989,25.01,25.199,471349,0
2010-04-28,25.286,25.713,25.219,25.514,555150,0
2010-04-29,25.562,25.98,25.199,25.6,191481,0
2010-04-30,25.524,25.694,24.923,24.952,301730,0
2010-05-03,25.124,25.465,23.584,25.305,1187676,0
2010-05-04,25.239,25.239,23.965,24.144,679606,0
2010-05-05,24.078,24.078,23.221,23.25,952975,0
2010-05-06,23.25,23.307,20.922,22.176,2015021,0
2010-05-07,21.976,22.871,20.874,22.243,981444,0
2010-05-10,23.774,25.295,22.795,23.459,1147593,0
2010-05-11,22.938,24.383,22.604,23.848,693954,0
2010-05-12,23.83,25.637,23.632,25.343,1366026,0
2010-05-13,27.351,27.844,25.877,26.425,2305839,0
2010-05-14,26.073,26.207,24.877,25.933,599326,0
2010-05-17,25.85,26.063,24.344,25.485,795703,0
2010-05-18,24.422,24.651,23.353,23.793,2563774,0
2010-05-19,23.623,24.106,22.413,22.814,855542,0
2010-05-20,22.061,22.204,21.064,21.396,1272601,0
2010-05-21,20.977,22.548,20.977,21.509,985726,0
2010-05-24,21.291,21.462,21.035,21.148,633900,0
2010-05-25,20.473,21.139,20.037,21.045,607739,0
2010-05-26,21.387,21.807,21.215,21.462,489924,0
2010-05-27,22.09,22.29,21.738,22.146,419744,0
2010-05-28,22.146,22.347,21.548,21.911,413833,0
2010-06-01,21.568,21.976,20.857,21.035,443023,0
2010-06-02,21.016,21.93,20.903,21.901,390459,0
2010-06-03,22.109,22.489,21.817,22.423,399113,0
2010-06-04,21.817,22.233,21.424,21.644,582054,0
2010-06-07,21.661,22.014,20.645,20.694,312511,0
2010-06-08,20.874,21.045,19.763,20.197,1100186,0
2010-06-09,20.197,20.548,19.827,19.99,434982,0
2010-06-10,20.445,20.95,20.263,20.722,659534,0
2010-06-11,20.492,20.913,20.418,20.874,570550,0
2010-06-14,21.177,21.644,20.967,21.272,470845,0
2010-06-15,21.244,22.347,21.081,22.08,1100473,0
2010-06-16,21.891,22.214,20.53,20.684,1141927,0
2010-06-17,20.95,21.244,20.703,21.054,360853,0
2010-06-18,21.158,22.433,20.941,22.118,942083,0
2010-06-21,22.613,23.071,21.616,21.827,558654,0
2010-06-22,21.836,21.901,20.313,20.361,858460,0
2010-06-23,20.418,20.77,20.074,20.492,397296,0
2010-06-24,20.351,20.635,19.714,19.847,555718,0
2010-06-25,19.884,20.75,19.617,20.52,594912,0
2010-06-28,20.665,20.75,20.14,20.53,252840,0
2010-06-29,20.207,20.207,19.209,19.276,616301,0
2010-06-30,19.247,19.714,18.846,18.998,363501,0
2010-07-01,18.896,18.934,17.925,18.256,816097,0
2010-07-02,18.256,18.97,17.899,18.715,640419,0
2010-07-06,18.98,19.647,18.428,19.01,673492,0
2010-07-07,19.114,19.685,18.838,19.447,379203,0
2010-07-08,19.607,20.037,19.313,19.503,572981,0
2010-07-09,19.37,19.781,19.258,19.685,257044,0
2010-07-12,19.493,19.607,19.143,19.447,274593,0
2010-07-13,19.733,20.008,19.521,19.579,374091,0
2010-07-14,19.456,19.914,19.456,19.607,520777,0
2010-07-15,19.56,19.904,19.114,19.772,417702,0
2010-07-16,19.685,19.772,19.341,19.418,427344,0
2010-07-19,19.743,19.847,18.98,19.114,397933,0
2010-07-20,18.848,19.57,18.707,19.428,471007,0
2010-07-21,20.178,20.244,19.617,19.933,790664,0
2010-07-22,20.884,21.414,20.216,21.205,685904,0
2010-07-23,21.234,21.699,20.75,21.519,434914,0
2010-07-26,21.976,22.224,21.509,22.186,419234,0
2010-07-27,22.347,22.661,22.014,22.176,562933,0
2010-07-28,22.156,22.243,21.616,21.738,288536,0
2010-07-29,22.146,22.423,21.462,22.024,725995,0
2010-07-30,21.301,26.846,19.039,19.55,3303549,0
2010-08-02,20.548,20.548,18.809,19.493,1123640,0
2010-08-03,19.341,19.57,19.096,19.143,639200,0
2010-08-04,19.607,19.637,19.096,19.493,798076,0
2010-08-05,19.512,19.512,18.809,18.857,498258,0
2010-08-06,18.515,19.086,18.515,19.086,428892,0
2010-08-09,19.039,19.456,18.905,18.97,211276,0
2010-08-10,18.659,18.896,18.573,18.697,390184,0
2010-08-11,18.409,18.409,17.564,18.117,499189,0
2010-08-12,15.862,16.1,13.598,14.884,7292736,0
2010-08-13,15.149,15.309,14.856,14.961,1139222,0
2010-08-16,14.846,15.1,14.475,14.475,899119,0
2010-08-17,14.777,14.971,14.547,14.902,544865,0
2010-08-18,14.912,14.987,14.407,14.721,618972,0
2010-08-19,14.721,15.11,14.691,14.787,1218586,0
2010-08-20,14.777,15.139,14.521,15.13,360516,0
2010-08-23,15.082,15.197,14.787,14.807,544270,0
2010-08-24,14.388,14.701,14.283,14.557,340173,0
2010-08-25,14.503,14.567,14.227,14.493,469989,0
2010-08-26,14.653,14.653,14.113,14.227,356936,0
2010-08-27,14.426,14.739,14.151,14.739,281152,0
2010-08-30,14.691,14.817,14.169,14.188,282814,0
2010-08-31,14.251,14.404,14.021,14.156,382240,0
2010-09-01,14.417,14.681,14.321,14.653,319816,0
2010-09-02,14.615,15.367,14.615,15.299,664209,0
2010-09-03,15.566,15.909,15.309,15.5,371235,0
2010-09-07,15.299,15.5,15.026,15.063,288845,0
2010-09-08,15.053,16.233,15.053,16.109,611122,0
2010-09-09,16.185,16.774,15.862,15.977,463737,0
2010-09-10,15.957,16.583,15.842,16.451,452687,0
2010-09-13,16.574,17.353,16.527,17.165,626618,0
2010-09-14,17.081,17.697,16.69,16.993,541638,0
2010-09-15,16.928,17.231,16.545,16.86,296917,0
2010-09-16,16.764,17.061,15.881,16.241,648464,0
2010-09-17,16.365,16.424,16.071,16.1,156278,0
2010-09-20,16.167,16.564,15.986,16.537,184960,0
2010-09-21,16.527,16.64,16.261,16.564,155039,0
2010-09-22,16.49,16.984,16.308,16.918,420939,0
2010-09-23,16.699,17.362,16.251,16.318,849934,0
2010-09-24,16.69,16.774,16.052,16.338,499939,0
2010-09-27,16.433,16.433,16.081,16.233,348693,0
2010-09-28,16.261,16.357,16.024,16.147,770577,0
2010-09-29,16.119,16.223,15.938,15.977,374970,0
2010-09-30,16.159,16.159,15.407,15.824,568291,0
2010-10-01,15.891,16.042,15.787,15.948,379675,0
2010-10-04,16.004,16.213,15.9,16.147,308903,0
2010-10-05,16.279,16.87,16.185,16.85,392837,0
2010-10-06,16.88,17.023,16.49,16.65,499152,0
2010-10-07,16.699,16.794,16.517,16.583,240603,0
2010-10-08,16.603,16.928,16.603,16.89,204762,0
2010-10-11,16.937,16.937,16.471,16.49,253302,0
2010-10-12,16.404,16.49,16.137,16.261,418558,0
2010-10-13,16.308,16.471,16.1,16.433,796469,0
2010-10-14,16.328,16.68,16.1,16.338,633602,0
2010-10-15,16.414,16.612,16.137,16.564,357608,0
2010-10-18,16.632,16.729,16.223,16.298,326007,0
2010-10-19,16.109,16.223,15.748,15.891,286116,0
2010-10-20,15.909,16.157,15.909,16.004,148882,0
2010-10-21,16.251,16.251,15.787,16.119,205505,0
2010-10-22,16.223,16.545,16.157,16.527,177679,0
2010-10-25,16.66,16.918,16.052,16.109,226885,0
2010-10-26,16.014,16.251,15.748,15.833,346300,0
2010-10-27,15.74,15.852,15.604,15.711,270478,0
2010-10-28,15.748,15.891,15.396,15.528,226543,0
2010-10-29,15.449,15.649,15.173,15.227,353726,0
2010-11-01,15.482,15.547,15.11,15.251,319519,0
2010-11-02,15.472,15.5,14.997,15.1,364804,0
2010-11-03,15.082,15.188,14.721,15.063,303591,0
2010-11-04,15.309,15.938,15.27,15.891,425190,0
2010-11-05,15.9,16.357,15.9,16.185,409285,0
2010-11-08,16.109,16.251,15.967,16.147,229026,0
2010-11-09,16.203,16.357,15.701,15.758,325382,0
2010-11-10,15.787,15.872,14.978,15.188,1409187,0
2010-11-11,9.1388,10.317,9.0815,9.786,13947745,0
2010-11-12,9.871,9.871,9.566,9.624,2072548,0
2010-11-15,9.757,9.757,8.6724,9.0815,2859111,0
2010-11-16,8.9579,9.2999,8.8151,9.2626,1432377,0
2010-11-17,9.2532,9.614,9.11,9.4805,1071760,0
2010-11-18,9.662,9.691,9.4125,9.4125,729664,0
2010-11-19,9.4705,9.546,9.1576,9.4125,502361,0
2010-11-22,9.4327,9.529,9.2819,9.3274,626461,0
2010-11-23,9.1576,9.3755,9.1576,9.2626,658399,0
2010-11-24,9.3755,9.4805,9.2348,9.2436,303342,0
2010-11-26,9.272,9.3662,9.1005,9.1766,351777,0
2010-11-29,9.0533,9.1388,8.7961,8.7961,841342,0
2010-11-30,8.7606,8.7794,8.2934,8.3697,1877692,0
2010-12-01,8.492,8.5869,8.2922,8.3778,1489097,0
2010-12-02,8.3969,8.6158,8.3778,8.5015,860835,0
2010-12-03,8.5108,8.5681,8.3684,8.4636,739391,0
2010-12-06,8.4348,8.5397,8.3208,8.34,675446,0
2010-12-07,8.4064,8.4636,8.3303,8.3778,589711,0
2010-12-08,8.4444,8.492,8.3017,8.3492,468557,0
2010-12-09,8.4541,8.4541,8.2922,8.3113,662800,0
2010-12-10,8.3684,8.4541,8.3113,8.3684,960389,0
2010-12-13,8.4444,8.9866,8.3969,8.8629,1219033,0
2010-12-14,9.0054,9.091,8.5586,8.6346,1130511,0
2010-12-15,8.7107,8.7868,8.5586,8.644,686718,0
2010-12-16,8.636,8.7122,8.617,8.7026,233849,0
2010-12-17,8.7961,8.7961,8.6158,8.6634,355299,0
2010-12-20,8.6724,8.701,8.5681,8.644,423327,0
2010-12-21,8.6634,8.701,8.5963,8.6724,536130,0
2010-12-22,8.6822,9.624,8.6822,9.546,1505489,0
2010-12-23,9.509,10.584,9.509,10.108,4571163,0
2010-12-27,10.098,10.224,9.604,9.71,1284438,0
2010-12-28,9.757,10.033,9.739,9.891,729513,0
2010-12-29,10.104,10.152,9.781,9.848,706916,0
2010-12-30,9.867,10.038,9.799,9.99,912562,0
2010-12-31,9.811,10.166,9.793,9.916,798886,0
2011-01-03,9.985,10.079,9.881,9.918,540025,0
2011-01-04,10.137,10.137,9.4425,9.519,1401778,0
2011-01-05,9.556,9.862,9.509,9.852,532769,0
2011-01-06,9.891,10.117,9.833,10.023,463713,0
2011-01-07,10.023,10.117,9.833,9.843,435079,0
2011-01-10,9.862,10.356,9.691,10.263,766617,0
2011-01-11,10.283,10.841,10.108,10.831,982090,0
2011-01-12,10.936,12.285,10.888,12.192,3082427,0
2011-01-13,12.154,12.154,11.251,11.354,1698368,0
2011-01-14,11.296,11.793,10.984,11.507,1158923,0
2011-01-18,11.477,11.61,11.137,11.204,757686,0
2011-01-19,11.306,11.401,10.621,10.648,880006,0
2011-01-20,10.726,10.804,10.374,10.785,785395,0
2011-01-21,10.888,10.945,10.648,10.658,416729,0
2011-01-24,10.564,10.936,10.431,10.906,607736,0
2011-01-25,10.708,10.879,10.47,10.584,478705,0
2011-01-26,10.584,10.648,10.47,10.574,299743,0
2011-01-27,10.555,10.678,10.47,10.488,218801,0
2011-01-28,10.47,10.47,10.013,10.033,480535,0
2011-01-31,10.012,10.548,9.993,10.366,534063,0
2011-02-01,10.507,10.648,10.365,10.546,496249,0
2011-02-02,10.64,10.794,10.308,10.365,912321,0
2011-02-03,9.034,9.034,8.2064,8.2544,6929823,0
2011-02-04,8.3113,8.4444,8.273,8.4064,1504290,0
2011-02-07,8.4444,8.5397,8.3588,8.3778,1011661,0
2011-02-08,8.3492,8.7107,8.3492,8.6634,1533686,0
2011-02-09,8.6634,8.701,8.4636,8.5108,615821,0
2011-02-10,8.4168,8.4647,8.3217,8.4264,556022,0
2011-02-11,8.4348,8.5681,8.3208,8.5204,636734,0
2011-02-14,8.5586,8.701,8.4444,8.6634,693064,0
2011-02-15,8.6634,8.8249,8.6537,8.7299,414391,0
2011-02-16,8.8151,9.0243,8.7394,8.9388,766226,0
2011-02-18,8.5586,8.6061,8.4636,8.492,749081,0
2011-02-22,8.4348,8.5204,8.0833,8.1211,757706,0
2011-02-23,8.1969,8.3492,8.0833,8.2064,534669,0
2011-02-24,8.2352,8.2544,8.0353,8.0448,386974,0
2011-02-25,8.1315,8.3312,7.8741,8.2741,570520,0
2011-02-28,8.3218,8.4557,8.2741,8.3029,364695,0
2011-03-01,8.3217,8.4076,8.1599,8.2172,566564,0
2011-03-02,8.0075,8.3028,7.9697,8.2457,561633,0
2011-03-03,8.2741,8.6265,8.036,8.0552,927755,0
2011-03-04,8.0268,8.0552,7.617,7.7408,1166875,0
2011-03-07,7.8553,7.9123,7.5983,7.5983,541193,0
2011-03-08,7.5983,7.6459,7.3316,7.4268,584665,0
2011-03-09,7.3888,7.4364,7.2172,7.3888,529580,0
2011-03-10,7.3316,7.3982,7.2079,7.3409,608101,0
2011-03-11,7.3316,7.5316,7.2458,7.4839,345538,0
2011-03-14,7.4174,7.5126,7.3222,7.4746,391823,0
2011-03-15,7.1507,7.3316,7.1317,7.1792,522004,0
2011-03-16,7.1792,7.2744,6.9412,6.9891,599255,0
2011-03-17,7.159,7.3305,6.9971,7.0063,627700,0
2011-03-18,7.1412,8.1408,7.0651,7.9221,3971379,0
2011-03-21,8.0455,8.1599,7.6075,7.7888,1350574,0
2011-03-22,7.7791,7.8266,7.617,7.6742,398852,0
2011-03-23,7.6459,7.6933,7.4268,7.5219,553601,0
2011-03-24,7.5699,7.5888,7.3888,7.4364,649986,0
2011-03-25,7.4364,7.541,7.3792,7.3982,459729,0
2011-03-28,7.4174,7.8934,7.3792,7.8363,850274,0
2011-03-29,7.7791,7.8651,7.6268,7.6459,496144,0
2011-03-30,7.6651,7.8838,7.6459,7.7123,908851,0
2011-03-31,7.7343,7.8201,7.6002,7.7727,690682,0
2011-04-01,7.7982,8.0171,7.7317,7.7982,582525,0
2011-04-04,7.7697,8.1599,7.7601,8.0268,847846,0
2011-04-05,8.0455,8.665,8.0268,8.4835,1204989,0
2011-04-06,8.5599,8.5695,8.265,8.36,542133,0
2011-04-07,8.4168,8.5217,8.3312,8.3695,350027,0
2011-04-08,8.4264,8.4835,8.3312,8.4076,325175,0
2011-04-11,8.4264,8.4554,7.9411,7.9502,587125,0
2011-04-12,7.9312,8.1219,7.6833,8.0072,702385,0
2011-04-13,8.0455,8.1504,7.9502,8.036,357673,0
2011-04-14,8.0268,8.0268,7.7505,7.7791,325707,0
2011-04-15,7.7317,8.9311,7.6839,8.7218,4131645,0
2011-04-18,8.6552,8.9884,8.3886,8.4932,1614972,0
2011-04-19,8.665,8.855,8.5883,8.7694,754285,0
2011-04-20,8.9311,8.9505,8.617,8.6552,638823,0
2011-04-21,8.7122,8.7408,8.4457,8.5217,440996,0
2011-04-25,8.5599,8.6552,8.3788,8.4168,351907,0
2011-04-26,8.4168,8.5028,8.2836,8.3124,513384,0
2011-04-27,8.36,8.3695,8.1028,8.122,671927,0
2011-04-28,8.1315,8.1886,7.9697,7.998,650845,0
2011-04-29,7.964,8.2894,7.964,8.2224,405506,0
2011-05-02,8.265,8.341,8.1122,8.1315,287460,0
2011-05-03,8.0743,8.1979,7.7215,7.8549,711419,0
2011-05-04,7.9502,7.9789,7.6459,7.8651,554094,0
2011-05-05,7.7883,7.9409,7.6261,7.6644,445985,0
2011-05-06,7.7883,7.9026,7.7117,7.7883,344900,0
2011-05-09,7.8075,7.8553,7.7505,7.8075,226256,0
2011-05-10,7.8363,8.341,7.7982,8.1792,688717,0
2011-05-11,8.2741,8.4557,7.8549,8.0453,699711,0
2011-05-12,8.5695,8.8074,8.1886,8.4264,2000608,0
2011-05-13,8.5031,8.5506,8.1027,8.2934,608756,0
2011-05-16,8.3028,8.665,8.3028,8.6265,989351,0
2011-05-17,8.6654,8.6843,8.3125,8.3888,654210,0
2011-05-18,8.4557,8.627,8.3313,8.6079,516627,0
2011-05-19,8.5794,8.627,8.2934,8.5794,339858,0
2011-05-20,8.5414,8.5888,8.3218,8.4267,264905,0
2011-05-23,8.3029,8.3983,8.1886,8.2265,309290,0
2011-05-24,8.2651,8.3983,8.1407,8.2172,334364,0
2011-05-25,8.1599,8.2551,8.0169,8.055,510234,0
2011-05-26,8.055,8.0931,7.9694,7.9885,312756,0
2011-05-27,8.0072,8.0358,7.7402,7.7977,376461,0
2011-05-31,7.8438,8.0348,7.7962,7.9774,277053,0
2011-06-01,7.9694,8.0169,7.7883,7.8261,458240,0
2011-06-02,7.7977,7.893,7.6356,7.7025,416183,0
2011-06-03,7.6164,7.8738,7.5881,7.6547,439161,0
2011-06-06,7.6547,7.7025,7.3305,7.3497,656844,0
2011-06-07,7.4164,7.5593,7.3398,7.3592,399908,0
2011-06-08,7.3305,7.4164,6.978,7.0733,660729,0
2011-06-09,7.102,7.2925,7.0733,7.2067,251288,0
2011-06-10,7.178,7.2257,7.0733,7.102,237351,0
2011-06-13,7.1113,7.2257,6.8253,6.835,275066,0
2011-06-14,6.8826,7.159,6.8633,7.0923,276455,0
2011-06-15,7.0063,7.0158,6.7493,6.7779,417820,0
2011-06-16,6.7642,6.9077,6.6876,6.7929,431771,0
2011-06-17,6.8061,6.8826,6.7109,6.7493,244966,0
2011-06-20,6.7109,6.7872,6.6252,6.7204,369625,0
2011-06-21,6.7584,7.0255,6.73,6.8633,501128,0
2011-06-22,6.8445,7.3116,6.8445,7.035,1100562,0
2011-06-23,6.9302,6.949,6.7204,6.8061,438105,0
2011-06-24,6.7779,6.8633,6.5205,6.5295,555494,0
2011-06-27,6.5585,6.5967,6.3486,6.406,588054,0
2011-06-28,6.463,6.8921,6.406,6.8253,589638,0
2011-06-29,6.8539,6.9302,6.5871,6.6441,313741,0
2011-06-30,6.6717,6.8153,6.6717,6.7576,178810,0
2011-07-01,6.7396,6.8826,6.7204,6.8826,227835,0
2011-07-05,6.9111,6.9396,6.7969,6.835,239445,0
2011-07-06,6.7642,6.8119,6.64,6.7163,242674,0
2011-07-07,6.7969,6.9396,6.7493,6.8826,283473,0
2011-07-08,6.7682,6.7969,6.6538,6.6632,428506,0
2011-07-11,6.5295,6.5871,6.4343,6.4823,344300,0
2011-07-12,6.468,6.5635,6.4108,6.4584,360455,0
2011-07-13,6.5013,6.5677,6.3679,6.406,374165,0
2011-07-14,6.3966,6.4725,6.2057,6.2724,457587,0
2011-07-15,6.3012,6.4156,6.3012,6.3866,599641,0
2011-07-18,6.3486,6.3866,6.1389,6.1868,740022,0
2011-07-19,6.2293,6.2483,6.0189,6.0189,507109,0
2011-07-20,5.996,6.0056,5.3761,5.424,1728778,0
2011-07-21,5.5576,5.834,5.367,5.386,1615598,0
2011-07-22,5.0998,5.3575,5.0335,5.2714,2831020,0
2011-07-25,5.1669,5.6339,5.1669,5.5672,1223482,0
2011-07-26,5.5794,5.6275,5.4554,5.484,532952,0
2011-07-27,5.4623,5.4715,5.1951,5.2144,582049,0
2011-07-28,5.2359,5.3885,5.1494,5.1877,422509,0
2011-07-29,5.1879,5.2362,5.0731,5.1404,448741,0
2011-08-01,5.1951,5.3383,5.1093,5.224,777185,0
2011-08-02,5.1877,5.312,4.8058,4.8438,891503,0
2011-08-03,4.9091,5.1474,4.614,5.1093,1365300,0
2011-08-04,5.0062,5.0062,4.691,4.7006,909532,0
2011-08-05,4.7483,4.7769,4.2899,4.3758,937945,0
2011-08-08,4.1848,4.2421,3.8227,3.8227,812848,0
2011-08-09,3.956,4.1848,3.7081,4.0228,1007896,0
2011-08-10,4.0228,4.2802,3.8797,4.0992,886191,0
2011-08-11,3.994,4.3181,3.7081,4.2707,1339168,0
2011-08-12,4.3377,4.7291,4.2899,4.6624,665614,0
2011-08-15,4.796,4.9012,4.7291,4.7864,410577,0
2011-08-16,4.7386,4.796,4.6147,4.7006,299051,0
2011-08-17,4.691,4.7674,4.5762,4.6147,514474,0
2011-08-18,4.4809,4.5668,4.3568,4.3661,590988,0
2011-08-19,4.2899,4.4617,4.0891,4.261,555254,0
2011-08-22,4.3758,4.3946,4.1654,4.2421,348353,0
2011-08-23,4.1178,4.4905,4.1178,4.3182,580834,0
2011-08-24,4.3661,4.519,4.3182,4.5094,570448,0
2011-08-25,4.5383,4.6814,4.519,4.5383,332206,0
2011-08-26,4.5094,4.7291,4.3852,4.6337,401206,0
2011-08-29,4.7386,5.465,4.6529,5.3787,574729,0
2011-08-30,5.3216,5.4937,5.1973,5.3787,414152,0
2011-08-31,5.437,5.8295,5.2549,5.3221,860614,0
2011-09-01,5.3502,6,5.3502,5.675,891931,0
2011-09-02,5.5041,5.5616,5.1495,5.1785,468277,0
2011-09-06,5.0351,5.1402,4.8629,5.0444,518965,0
2011-09-07,5.1592,5.484,5.0538,5.3692,544444,0
2011-09-08,5.331,5.465,5.245,5.2545,198017,0
2011-09-09,5.1689,5.312,5.0538,5.1402,164554,0
2011-09-12,5.0256,5.2068,4.796,4.9584,357123,0
2011-09-13,4.968,5.2165,4.9205,5.1494,380116,0
2011-09-14,5.1973,5.9714,5.1973,5.5127,1141568,0
2011-09-15,5.5703,5.7802,5.465,5.675,323423,0
2011-09-16,5.6655,5.7037,5.3502,5.3978,221107,0
2011-09-19,5.2738,5.465,5.1494,5.4266,265908,0
2011-09-20,5.4173,5.5032,5.1592,5.2641,304567,0
2011-09-21,5.245,5.2833,4.8058,4.8344,396171,0
2011-09-22,4.691,4.691,4.1273,4.2036,890526,0
2011-09-23,4.2325,4.4809,4.1466,4.2036,731288,0
2011-09-26,4.2899,4.4043,4.0701,4.3946,375037,0
2011-09-27,4.4712,4.7674,4.3088,4.3758,497901,0
2011-09-28,4.3661,4.3946,4.156,4.1942,257585,0
2011-09-29,4.3088,4.4043,4.1466,4.3852,251185,0
2011-09-30,4.3042,4.3521,4.1221,4.3135,250786,0
2011-10-03,4.2325,4.2421,3.5638,3.5638,767948,0
2011-10-04,3.4394,3.7165,3.0477,3.6782,869456,0
2011-10-05,3.7259,4.4427,3.6877,3.9841,346258,0
2011-10-06,3.9913,4.0493,3.8671,3.9244,147983,0
2011-10-07,3.9362,4.0511,3.6591,3.6689,281569,0
2011-10-10,3.7832,3.8694,3.6782,3.7929,365149,0
2011-10-11,3.7737,4.2325,3.6877,4.175,349851,0
2011-10-12,4.261,4.7006,4.2036,4.5574,452212,0
2011-10-13,4.5478,4.8154,4.3279,4.6717,445245,0
2011-10-14,4.7674,4.8724,4.6814,4.7291,266990,0
2011-10-17,4.7483,4.7483,4.4617,4.5954,213663,0
2011-10-18,4.5383,4.9205,4.4617,4.8629,329099,0
2011-10-19,4.8344,4.9205,4.7006,4.7769,217263,0
2011-10-20,4.7674,5.2545,4.5858,5.2263,453222,0
2011-10-21,5.1592,5.2545,4.8724,5.1208,444319,0
2011-10-24,5.1494,5.3601,4.9584,5.1305,500284,0
2011-10-25,5.1306,5.1306,4.8434,4.8817,218927,0
2011-10-26,4.9872,5.0731,4.6624,4.9106,331886,0
2011-10-27,5.1592,5.245,5.0256,5.2263,327125,0
2011-10-28,5.1691,5.3412,5.0538,5.1306,209430,0
2011-10-31,5.0516,5.1286,4.9177,4.9655,137764,0
2011-11-01,4.7668,4.8244,4.6425,4.6806,188181,0
2011-11-02,4.796,4.796,4.3946,4.5094,458735,0
2011-11-03,4.604,5.016,4.4415,4.9009,287301,0
2011-11-04,4.8339,4.987,4.7955,4.8817,177092,0
2011-11-07,4.9106,5.1113,4.796,5.0731,139658,0
2011-11-08,5.1306,5.4178,5.1114,5.2454,336165,0
2011-11-09,5.2168,5.2168,4.872,4.9964,441143,0
2011-11-10,5.6571,5.8772,5.3607,5.5136,945978,0
2011-11-11,5.5996,5.858,5.5712,5.6473,443998,0
2011-11-14,5.6284,5.7336,5.3985,5.5136,208308,0
2011-11-15,5.437,5.5136,5.2645,5.3985,143183,0
2011-11-16,5.2837,5.4945,5.2741,5.2837,217332,0
2011-11-17,5.2645,5.3508,5.1306,5.1691,203080,0
2011-11-18,5.1976,5.2362,4.9964,5.0635,258968,0
2011-11-21,4.9392,4.9964,4.604,4.8053,328110,0
2011-11-22,4.7763,4.8244,4.499,4.6425,311206,0
2011-11-23,4.5373,4.5753,4.2117,4.2406,304389,0
2011-11-25,4.2213,4.2499,4.0681,4.0681,79502,0
2011-11-28,4.3265,4.3458,4.0873,4.145,367278,0
2011-11-29,4.1926,4.2213,3.8862,3.9628,254431,0
2011-11-30,4.1299,4.3508,4.0818,4.3123,224804,0
2011-12-01,4.2978,4.4605,4.2595,4.3363,229260,0
2011-12-02,4.4224,4.4797,4.2117,4.2978,148568,0
2011-12-05,4.3935,4.5565,4.3168,4.4125,289787,0
2011-12-06,4.451,4.5753,4.3458,4.4321,163377,0
2011-12-07,4.3648,4.3935,4.2213,4.3648,156337,0
2011-12-08,4.2692,4.403,4.1638,4.1926,168692,0
2011-12-09,4.2117,4.3265,4.1926,4.3168,117352,0
2011-12-12,4.2213,4.2213,4.1352,4.2117,177750,0
2011-12-13,4.2406,4.3363,3.9054,3.9913,299418,0
2011-12-14,3.9341,3.9725,3.7713,3.8671,381307,0
2011-12-15,3.9533,4.0873,3.8767,4.0585,225396,0
2011-12-16,4.1159,4.1543,3.9628,4.1256,235451,0
2011-12-19,4.2117,4.2406,3.829,3.8481,288129,0
2011-12-20,3.9151,3.9533,3.8671,3.9341,170984,0
2011-12-21,3.8671,3.9533,3.829,3.8671,169471,0
2011-12-22,3.8767,4.2117,3.8767,4.1256,352696,0
2011-12-23,4.1352,4.3935,4.0777,4.0969,302564,0
2011-12-27,4.0777,4.2117,3.8481,3.8862,345388,0
2011-12-28,3.8959,3.8959,3.8385,3.8862,147181,0
2011-12-29,3.8573,3.9628,3.8385,3.9628,185919,0
2011-12-30,3.9244,3.9913,3.8573,3.9054,173932,0
2012-01-03,4.0011,4.1543,3.9438,4.1159,171560,0
2012-01-04,4.0681,4.2213,3.9725,4.202,179583,0
2012-01-05,4.1352,4.3265,4.0105,4.3168,270124,0
2012-01-06,4.3265,4.6139,4.2117,4.499,267239,0
2012-01-09,4.5276,4.6806,4.4415,4.6425,119286,0
2012-01-10,4.7381,5.016,4.6903,4.8339,447192,0
2012-01-11,4.7763,4.8434,4.719,4.719,281931,0
2012-01-12,4.7668,4.9678,4.7095,4.7478,300280,0
2012-01-13,4.6903,4.7955,4.499,4.6616,301581,0
2012-01-17,4.7644,4.7929,4.5534,4.7929,219582,0
2012-01-18,4.7955,4.7955,4.6425,4.6806,200695,0
2012-01-19,4.719,4.719,4.604,4.6139,74266,0
2012-01-20,4.5658,4.719,4.5468,4.6234,115915,0
2012-01-23,4.585,4.9392,4.5565,4.8434,499496,0
2012-01-24,4.7955,4.9202,4.7095,4.872,124353,0
2012-01-25,4.8434,4.8817,4.7859,4.7859,112567,0
2012-01-26,4.7859,4.9774,4.7859,4.9202,189665,0
2012-01-27,4.8817,4.9678,4.7859,4.8339,169085,0
2012-01-30,4.6999,4.7859,4.6139,4.7478,144332,0
2012-01-31,4.7548,4.9079,4.6971,4.8697,132868,0
2012-02-01,4.9296,5.2645,4.9202,5.2454,270896,0
2012-02-02,5.2454,5.4464,4.9488,4.9964,680949,0
2012-02-03,5.035,5.2454,4.987,5.2071,138777,0
2012-02-06,5.2071,5.2168,5.0538,5.1691,103332,0
2012-02-07,5.1572,5.2626,5.1286,5.1858,195568,0
2012-02-08,5.1858,5.2435,5.0328,5.167,143777,0
2012-02-09,5.1765,5.2626,5.1765,5.2342,238664,0
2012-02-10,5.167,5.167,5.0708,5.1286,135999,0
2012-02-13,5.1691,5.2168,5.1114,5.1306,96875,0
2012-02-14,5.1209,5.5996,4.987,5.5616,888628,0
2012-02-15,5.5712,5.8005,5.4084,5.5421,460361,0
2012-02-16,5.5421,6.1261,5.5421,6.0304,435449,0
2012-02-17,6.1065,6.1636,5.8761,5.9912,317737,0
2012-02-21,6.0304,6.1549,5.9921,6.1451,354346,0
2012-02-22,6.1444,6.6048,6.1254,6.5857,913140,0
2012-02-23,6.7007,6.8345,6.2219,6.4803,1406685,0
2012-02-24,6.5472,7.1798,6.4801,6.9114,1281873,0
2012-02-27,6.8731,7.1127,6.8059,7.0168,457506,0
2012-02-28,6.9978,7.0839,6.7486,6.8445,477485,0
2012-02-29,6.7997,6.9342,6.7041,6.7423,403663,0
2012-03-01,6.7868,6.8539,6.6143,6.7009,304175,0
2012-03-02,6.643,6.7009,6.5571,6.5857,157620,0
2012-03-05,6.4801,6.6143,6.2213,6.4704,273301,0
2012-03-06,6.2981,6.3362,6.0105,6.2117,250485,0
2012-03-07,6.2501,6.5373,6.1734,6.4993,185408,0
2012-03-08,6.5571,6.6526,6.4704,6.5187,246429,0
2012-03-09,6.5089,6.6718,6.4227,6.4609,342014,0
2012-03-12,6.4227,6.5089,6.3362,6.3651,120640,0
2012-03-13,6.4227,6.5571,6.3555,6.5373,181107,0
2012-03-14,6.4897,6.6239,6.3269,6.5472,217280,0
2012-03-15,6.5571,6.6526,6.4417,6.6048,262392,0
2012-03-16,6.6526,7.2855,6.6143,7.1512,1111076,0
2012-03-19,7.2087,7.3332,6.9401,6.9401,415770,0
2012-03-20,6.9019,6.9213,6.528,6.7486,377424,0
2012-03-21,6.7486,6.9401,6.6048,6.8828,185634,0
2012-03-22,6.8059,6.8923,6.5187,6.6239,226838,0
2012-03-23,6.6143,6.6335,6.5187,6.528,141391,0
2012-03-26,6.6335,6.643,6.3555,6.3749,361525,0
2012-03-27,6.3555,6.4417,6.1831,6.1831,286808,0
2012-03-28,6.1831,6.528,6.1349,6.4801,515170,0
2012-03-29,6.4417,6.5857,6.3749,6.5089,211182,0
2012-03-30,6.5571,6.7009,6.3939,6.6239,299470,0
2012-04-02,6.643,6.9213,6.5472,6.7486,296772,0
2012-04-03,6.691,6.7775,6.5664,6.5952,161178,0
2012-04-04,6.5187,6.7868,6.3749,6.7486,289491,0
2012-04-05,6.7102,6.8059,6.6526,6.7868,156327,0
2012-04-09,6.6335,6.7486,6.5187,6.7009,119507,0
2012-04-10,6.9594,7.1034,6.5857,6.5952,633629,0
2012-04-11,6.6718,6.8349,6.4993,6.7579,356799,0
2012-04-12,6.7775,7.2855,6.7579,7.2278,706846,0
2012-04-13,7.1798,7.6017,7.1416,7.5249,886247,0
2012-04-16,7.6017,7.6017,7.1512,7.3142,476171,0
2012-04-17,7.4144,7.4336,7.2513,7.2897,407303,0
2012-04-18,7.2182,7.3044,6.9884,7.1034,396044,0
2012-04-19,7.132,7.3524,6.9978,7.3142,360079,0
2012-04-20,7.3524,7.4963,7.1127,7.1416,295502,0
2012-04-23,7.0071,7.0456,6.6621,6.9978,271999,0
2012-04-24,6.9884,7.1034,6.8059,6.8634,226233,0
2012-04-25,6.9496,7.0456,6.7775,6.8731,265772,0
2012-04-26,6.8828,7.0551,6.8059,6.9788,197668,0
2012-04-27,7.0168,7.1034,6.9213,7.0071,193844,0
2012-04-30,6.9978,6.9978,6.8059,6.8539,176939,0
2012-05-01,6.8384,6.8865,6.5598,6.6365,621724,0
2012-05-02,6.6143,6.7389,6.0774,6.2117,882384,0
2012-05-03,6.2523,6.358,5.7721,5.8008,706433,0
2012-05-04,5.8107,5.868,5.5707,5.8008,529659,0
2012-05-07,5.7899,5.9912,5.7611,5.8379,363817,0
2012-05-08,5.7324,5.7324,5.4641,5.6366,344803,0
2012-05-09,5.5226,5.6089,5.4361,5.5034,304978,0
2012-05-10,5.561,5.6089,5.4649,5.484,228371,0
2012-05-11,5.3975,5.4937,5.3017,5.3303,169168,0
2012-05-14,5.2626,5.2722,4.9177,4.9177,554633,0
2012-05-15,4.9177,4.975,4.7548,4.8218,358760,0
2012-05-16,4.8408,5.0137,4.7833,4.9177,782983,0
2012-05-17,4.9366,5.3111,4.8214,5.0905,709105,0
2012-05-18,5.1288,5.1574,4.8404,4.9175,358486,0
2012-05-21,4.9175,5.0905,4.8404,5.0516,333185,0
2012-05-22,5.0997,5.3017,5.0709,5.1384,437892,0
2012-05-23,5.0612,5.1958,4.9366,5.1672,334867,0
2012-05-24,5.1477,5.1861,4.9846,5.0424,171449,0
2012-05-25,5.0516,5.1958,5.0231,5.0612,157500,0
2012-05-29,5.1093,5.1861,5.0136,5.0709,174326,0
2012-05-30,4.9941,4.9941,4.8404,4.9077,209613,0
2012-05-31,4.9175,4.9175,4.6389,4.658,556432,0
2012-06-01,4.5716,4.5716,4.2931,4.3315,513664,0
2012-06-04,4.3508,4.4374,4.2165,4.3315,314923,0
2012-06-05,4.2931,4.4947,4.2836,4.4468,377021,0
2012-06-06,4.5621,4.9653,4.4852,4.8118,368360,0
2012-06-07,4.9175,5.0612,4.6869,4.7639,292528,0
2012-06-08,4.7158,4.7158,4.5716,4.6101,224111,0
2012-06-11,4.6965,4.6965,4.5044,4.5237,155218,0
2012-06-12,4.5621,4.5907,4.3987,4.4084,205020,0
2012-06-13,4.3508,4.4374,4.2545,4.2836,245866,0
2012-06-14,4.2545,4.2739,4.1105,4.1682,600122,0
2012-06-15,4.2066,4.658,4.1777,4.5811,344106,0
2012-06-18,4.6771,4.9366,4.6293,4.8598,468085,0
2012-06-19,4.8982,5.0328,4.7639,5.0036,473182,0
2012-06-20,5.0036,5.2151,4.927,5.0997,316294,0
2012-06-21,5.0905,5.0905,4.8021,4.8118,232158,0
2012-06-22,4.8694,4.9077,4.8118,4.8885,81566,0
2012-06-25,4.7828,4.8694,4.6771,4.7828,196522,0
2012-06-26,4.7732,4.8885,4.6677,4.8598,185007,0
2012-06-27,4.8885,4.9464,4.8598,4.8982,112853,0
2012-06-28,4.8503,4.9556,4.7828,4.9366,126937,0
2012-06-29,5.0612,5.1672,5.0328,5.1384,182153,0
2012-07-02,5.1093,5.2151,5.0231,5.1861,256696,0
2012-07-03,5.1958,5.4263,5.1958,5.388,156830,0
2012-07-05,5.388,5.4263,5.3208,5.3496,152038,0
2012-07-06,5.2822,5.3687,5.1861,5.3208,81484,0
2012-07-09,5.3111,5.5512,5.3111,5.5034,193156,0
2012-07-10,5.5512,5.6089,5.3594,5.417,319137,0
2012-07-11,5.4361,5.4937,5.1477,5.292,117267,0
2012-07-12,5.1672,5.1958,4.9366,5.0997,377993,0
2012-07-13,5.1093,5.1958,5.0231,5.0709,89817,0
2012-07-16,5.0612,5.388,5.0136,5.3687,163052,0
2012-07-17,5.417,5.6569,5.3687,5.6377,267877,0
2012-07-18,5.6186,5.6952,5.5512,5.6186,148042,0
2012-07-19,5.6471,5.6761,5.4937,5.6186,127356,0
2012-07-20,5.5707,5.7624,5.5707,5.7147,109969,0
2012-07-23,5.6471,5.6952,5.3975,5.4073,96117,0
2012-07-24,5.4073,5.5226,5.3303,5.3594,151737,0
2012-07-25,5.4073,5.4553,5.1672,5.2249,143515,0
2012-07-26,5.3687,5.4263,5.1093,5.4263,184309,0
2012-07-27,5.4553,5.6089,5.4455,5.5512,133265,0
2012-07-30,5.5512,5.753,5.3687,5.4455,298930,0
2012-07-31,5.4361,5.5512,5.4073,5.4455,150607,0
2012-08-01,5.484,5.5321,5.3111,5.3594,77402,0
2012-08-02,5.292,5.417,5.1288,5.1574,139890,0
2012-08-03,5.2629,5.5226,5.1672,5.4741,119062,0
2012-08-06,5.4455,5.6377,5.4361,5.561,84806,0
2012-08-07,5.6282,5.7242,5.5321,5.5415,100349,0
2012-08-08,5.5129,5.7624,5.4455,5.7433,248316,0
2012-08-09,5.7433,6.0412,5.7433,5.9068,289919,0
2012-08-10,5.9159,6.0123,5.8585,5.9355,137421,0
2012-08-13,5.8875,5.9832,5.7912,5.9643,139383,0
2012-08-14,6.1949,6.6749,6.1466,6.6078,606875,0
2012-08-15,6.5596,6.8095,6.5596,6.7041,443860,0
2012-08-16,6.6749,6.7807,6.5789,6.6461,344685,0
2012-08-17,6.6365,6.7132,6.483,6.6749,176024,0
2012-08-20,6.6749,6.6943,6.5981,6.6078,133231,0
2012-08-21,6.7324,6.7712,6.6844,6.723,276755,0
2012-08-22,6.6943,6.7132,6.627,6.6749,166687,0
2012-08-23,6.6943,6.9829,6.6844,6.9829,213609,0
2012-08-24,6.9538,7.0695,6.9251,7.021,181878,0
2012-08-27,7.0405,7.127,6.9058,7.021,176259,0
2012-08-28,6.9829,7.0885,6.9251,7.0502,158011,0
2012-08-29,7.021,7.021,6.7713,6.7809,175993,0
2012-08-30,6.7041,6.7713,6.3962,6.4442,234347,0
2012-08-31,6.5019,6.5788,6.3095,6.5401,260251,0
2012-09-04,6.5788,6.7133,6.4923,6.7041,152683,0
2012-09-05,6.6844,6.8386,6.6171,6.6652,138023,0
2012-09-06,6.7614,6.8671,6.7231,6.7999,128195,0
2012-09-07,6.8481,6.8671,6.6171,6.6269,183647,0
2012-09-10,6.5886,6.6943,6.5304,6.5788,93587,0
2012-09-11,6.6364,6.8386,6.5886,6.8095,135036,0
2012-09-12,6.7904,6.8671,6.598,6.6364,219753,0
2012-09-13,6.6652,6.8289,6.5019,6.7999,184668,0
2012-09-14,6.8192,7.0983,6.7424,7.0308,297025,0
2012-09-17,6.9732,7.0597,6.8095,6.8481,83694,0
2012-09-18,6.8289,6.8575,6.6364,6.6749,108640,0
2012-09-19,6.6749,6.7424,6.6269,6.6943,61851,0
2012-09-20,6.6749,6.6749,6.4728,6.5596,121944,0
2012-09-21,6.5788,6.5886,6.2327,6.2613,266188,0
2012-09-24,6.2131,6.3289,6.0785,6.1846,149730,0
2012-09-25,6.1942,6.2902,5.8766,5.8863,272352,0
2012-09-26,5.8668,5.9057,5.7516,5.819,215830,0
2012-09-27,5.8863,5.973,5.7901,5.8863,192752,0
2012-09-28,5.8382,5.915,5.7806,5.8382,142154,0
2012-10-01,5.8382,5.9822,5.8382,5.8766,95641,0
2012-10-02,5.915,6.0403,5.7995,5.8094,127987,0
2012-10-03,5.8668,5.8961,5.7707,5.8094,139884,0
2012-10-04,5.819,5.8668,5.7516,5.7611,78304,0
2012-10-05,5.7995,6.1077,5.7901,5.9921,188531,0
2012-10-08,5.9632,6.0883,5.9632,6.0688,51403,0
2012-10-09,6.0883,6.1172,5.9535,5.9535,49661,0
2012-10-10,5.9632,6.0018,5.8287,5.973,108444,0
2012-10-11,5.9535,6.0306,5.9344,5.9535,61595,0
2012-10-12,5.9439,6.1172,5.8382,5.8961,92989,0
2012-10-15,5.9057,5.9247,5.7995,5.8766,54847,0
2012-10-16,5.8766,5.9057,5.7995,5.8287,50018,0
2012-10-17,5.8477,5.9057,5.6746,5.7806,118150,0
2012-10-18,5.7419,5.8287,5.3862,5.4632,185819,0
2012-10-19,5.4822,5.7324,5.4822,5.7324,95912,0
2012-10-22,5.7324,5.8477,5.5593,5.5977,112554,0
2012-10-23,5.5304,5.54,5.1551,5.2227,321340,0
2012-10-24,5.2227,5.4342,5.2032,5.3574,127864,0
2012-10-25,5.4152,5.4535,5.2609,5.4342,63386,0
2012-10-26,5.4342,5.4632,5.338,5.3763,52921,0
2012-10-31,5.4152,5.4152,5.165,5.2032,60525,0
2012-11-01,5.184,5.3669,5.0493,5.3669,118099,0
2012-11-02,5.2998,5.3862,5.1746,5.3669,63918,0
2012-11-05,5.3189,5.4054,5.1363,5.3283,62231,0
2012-11-06,5.3574,5.5016,5.2801,5.3862,68870,0
2012-11-07,5.2998,5.3476,5.1746,5.338,120626,0
2012-11-08,5.2998,5.3476,5.1265,5.1456,74272,0
2012-11-09,5.1363,5.1363,4.7225,4.78,250093,0
2012-11-12,4.713,5.4632,4.713,5.3476,229168,0
2012-11-13,5.3574,5.3574,5.1456,5.1551,90069,0
2012-11-14,5.2227,5.2899,5.0111,5.2227,120103,0
2012-11-15,5.4054,5.4054,4.5975,4.78,510329,0
2012-11-16,4.713,4.8284,4.6647,4.713,193489,0
2012-11-19,4.7225,4.9149,4.684,4.684,197370,0
2012-11-20,4.6263,4.7033,4.4628,4.5495,191424,0
2012-11-21,4.5495,4.8476,4.5108,4.6936,198768,0
2012-11-23,4.732,4.8858,4.684,4.7417,60179,0
2012-11-26,4.7129,4.7897,4.5972,4.6261,111026,0
2012-11-27,4.6067,4.6356,4.3851,4.4139,158587,0
2012-11-28,4.4043,4.4814,4.3467,4.4139,272940,0
2012-11-29,4.443,4.4814,4.3175,4.3658,458449,0
2012-11-30,4.3756,4.4139,4.3175,4.3371,202678,0
2012-12-03,4.3272,4.6839,4.3272,4.5972,224751,0
2012-12-04,4.6165,4.7706,4.6165,4.7129,195610,0
2012-12-05,4.7225,4.8959,4.7129,4.8091,288248,0
2012-12-06,4.7994,4.9153,4.7801,4.8286,167213,0
2012-12-07,4.8766,4.9055,4.7706,4.8478,211632,0
2012-12-10,4.8091,4.8861,4.7514,4.7994,166937,0
2012-12-11,4.7801,4.9153,4.6935,4.8766,167084,0
2012-12-12,4.8766,4.925,4.7417,4.7613,70306,0
2012-12-13,4.7417,4.8188,4.7225,4.7514,91071,0
2012-12-14,4.7514,4.838,4.732,4.8091,57292,0
2012-12-17,4.8091,4.8959,4.7613,4.8861,87859,0
2012-12-18,4.925,5.0017,4.838,4.9729,84701,0
2012-12-19,5.031,5.1078,4.9632,5.0792,110932,0
2012-12-20,5.1078,5.137,5.0117,5.0889,98164,0
2012-12-21,4.9055,4.9345,4.7225,4.8959,442148,0
2012-12-24,4.8671,4.8959,4.8091,4.8959,158866,0
2012-12-26,4.8959,5.0792,4.8959,5.031,83686,0
2012-12-27,5.0117,5.0499,4.8574,5.031,152961,0
2012-12-28,4.9922,5.0595,4.8959,5.031,134850,0
2012-12-31,4.9922,5.1273,4.9153,5.0889,160404,0
2013-01-02,5.1659,5.7632,5.1659,5.5225,657046,0
2013-01-03,5.5898,5.6863,5.4646,5.6766,155957,0
2013-01-04,5.7153,6.0524,5.6957,5.8308,260302,0
2013-01-07,5.7537,5.8403,5.6957,5.7439,177988,0
2013-01-08,5.7439,5.8117,5.6475,5.8117,417024,0
2013-01-09,5.8117,5.85,5.7153,5.7439,144809,0
2013-01-10,5.792,5.9173,5.7249,5.8886,177831,0
2013-01-11,5.9173,6.12,5.8597,6.0813,217479,0
2013-01-14,6.139,6.2739,6.0333,6.0715,189911,0
2013-01-15,6.0524,6.0715,5.8597,5.9946,101704,0
2013-01-16,5.9946,6.0715,5.956,6.043,63535,0
2013-01-17,6.043,6.091,5.8886,5.9369,98869,0
2013-01-18,5.9848,6.091,5.8886,6.091,106250,0
2013-01-22,6.12,6.5055,5.9754,6.4477,381474,0
2013-01-23,6.4571,6.4571,6.2644,6.3416,160207,0
2013-01-24,6.3032,6.5055,6.2644,6.4378,235619,0
2013-01-25,6.5055,6.5153,6.4378,6.5055,143654,0
2013-01-28,6.4957,6.8137,6.4957,6.7173,451626,0
2013-01-29,6.7558,6.8137,6.6307,6.727,167785,0
2013-01-30,6.6983,6.7366,6.1875,6.2739,382144,0
2013-01-31,6.2066,6.5153,6.1586,6.5153,210966,0
2013-02-01,6.4571,6.7078,6.4091,6.5153,172223,0
2013-02-04,6.4571,6.4571,5.9946,6.043,387800,0
2013-02-05,6.0813,6.3032,6.0813,6.1778,188760,0
2013-02-06,6.1488,6.2066,6.091,6.1875,145062,0
2013-02-07,6.1971,6.3032,6.0043,6.1679,167984,0
2013-02-08,6.1679,6.3032,6.12,6.1778,328035,0
2013-02-11,6.1778,6.1778,6.0524,6.1104,186192,0
2013-02-12,6.12,6.2739,6.12,6.2644,566833,0
2013-02-13,6.2739,6.5827,6.2355,6.5153,216388,0
2013-02-14,6.5153,7.0354,6.5153,6.9584,395102,0
2013-02-15,6.9584,7.2281,6.8813,7.1318,514702,0
2013-02-19,7.1512,7.4403,7.0354,7.3826,427552,0
2013-02-20,7.4306,7.5945,7.074,7.1318,680742,0
2013-02-21,7.1125,7.1318,6.9295,7.0834,288141,0
2013-02-22,7.074,7.1512,6.7558,6.8715,283487,0
2013-02-25,6.9584,6.9584,6.6501,6.8041,226010,0
2013-02-26,6.8332,6.8523,6.7173,6.7946,159076,0
2013-02-27,6.7558,6.9584,6.6594,6.7366,227215,0
2013-02-28,6.12,6.4378,5.638,6.2739,1018090,0
2013-03-01,6.1971,6.2259,5.8403,6.0235,542267,0
2013-03-04,6.0138,6.1778,6.0043,6.1488,404556,0
2013-03-05,6.1778,6.3319,6.1778,6.3032,290554,0
2013-03-06,6.2933,6.4378,6.2162,6.3416,247338,0
2013-03-07,6.3897,6.5055,6.2739,6.4477,263744,0
2013-03-08,6.5247,6.8618,6.3994,6.6983,607581,0
2013-03-11,6.6306,6.7559,6.4954,6.5726,333359,0
2013-03-12,6.5919,6.6693,6.4761,6.5536,190277,0
2013-03-13,6.5338,6.563,6.3217,6.399,188364,0
2013-03-14,6.399,6.4183,6.2348,6.3314,190269,0
2013-03-15,6.2927,6.563,6.2927,6.5536,187530,0
2013-03-18,6.4183,6.5052,6.2927,6.3603,152912,0
2013-03-19,6.3892,6.428,6.3411,6.3795,119097,0
2013-03-20,6.4374,6.4665,6.1191,6.3217,324850,0
2013-03-21,6.2638,6.5536,6.2542,6.4567,173065,0
2013-03-22,6.4954,6.6113,6.4473,6.4859,79094,0
2013-03-25,6.5338,6.6113,6.5052,6.5436,180819,0
2013-03-26,6.563,6.5825,6.2927,6.3795,126019,0
2013-03-27,6.3795,6.5052,6.3026,6.5052,241938,0
2013-03-28,6.5536,6.5536,6.3892,6.4761,158240,0
2013-04-01,6.4859,6.4859,6.2638,6.312,128262,0
2013-04-02,6.3795,6.4665,6.1382,6.1867,259742,0
2013-04-03,6.177,6.177,5.839,5.9161,294986,0
2013-04-04,5.9069,5.9745,5.8104,5.839,133052,0
2013-04-05,5.733,6.0225,5.6459,5.9936,300470,0
2013-04-08,5.9936,6.0225,5.7909,5.8584,67953,0
2013-04-09,5.8971,6.148,5.8296,6.042,109784,0
2013-04-10,6.1096,6.1867,6.0901,6.1382,48656,0
2013-04-11,6.1671,6.1671,6.061,6.0999,51517,0
2013-04-12,6.0901,6.1286,5.8875,5.9936,75852,0
2013-04-15,5.9452,5.9452,5.5979,5.6172,235100,0
2013-04-16,5.6459,5.7715,5.6172,5.7234,73494,0
2013-04-17,5.6751,5.733,5.5593,5.5979,139503,0
2013-04-18,5.6557,5.7715,5.5593,5.704,58474,0
2013-04-19,5.7523,5.7523,5.6075,5.704,81707,0
2013-04-22,5.7139,5.7523,5.54,5.704,65524,0
2013-04-23,5.7715,5.9452,5.6942,5.9452,112566,0
2013-04-24,5.9358,6.0323,5.839,5.9936,55599,0
2013-04-25,6.042,6.1671,5.9358,5.9745,68616,0
2013-04-26,6.0033,6.0804,5.9358,6.061,74325,0
2013-04-29,6.0707,6.1578,5.8296,5.9647,190139,0
2013-04-30,5.926,6.061,5.6848,5.6942,279589,0
2013-05-01,5.6557,5.733,5.5593,5.6557,183978,0
2013-05-02,5.6557,5.8971,5.6075,5.8199,127260,0
2013-05-03,5.9358,6.0323,5.8584,6.0033,121987,0
2013-05-06,6.0707,6.563,6.0225,6.4665,325520,0
2013-05-07,6.4473,6.5536,6.3603,6.5052,112676,0
2013-05-08,6.563,6.6113,6.1286,6.177,197914,0
2013-05-09,6.177,6.1964,5.9837,6.0129,149269,0
2013-05-10,5.9936,6.0515,5.926,5.955,123432,0
2013-05-13,5.9069,5.955,5.839,5.9358,168390,0
2013-05-14,5.9647,6.1867,5.9069,6.148,248230,0
2013-05-15,6.1286,6.2927,6.0804,6.2734,166681,0
2013-05-16,6.2734,7.48,6.177,7.4414,2084922,0
2013-05-17,7.4317,7.9625,7.4025,7.837,1122926,0
2013-05-20,7.7695,8.0205,7.5766,8.0107,387585,0
2013-05-21,7.9336,8.0107,7.7212,7.808,333569,0
2013-05-22,7.7695,7.9817,7.5766,7.6536,477170,0
2013-05-23,7.4704,7.9237,7.2289,7.9142,506567,0
2013-05-24,7.8853,7.9818,7.7402,7.9723,299381,0
2013-05-28,8.0206,8.6002,7.9044,8.4749,769221,0
2013-05-29,8.2719,8.552,8.1655,8.3878,421961,0
2013-05-30,8.3878,8.9287,8.3878,8.8998,656385,0
2013-05-31,8.7936,9.635,8.5229,9.3922,1202621,0
2013-06-03,9.277,9.3633,8.9673,9.2959,852937,0
2013-06-04,9.277,9.566,9.0835,9.3815,472866,0
2013-06-05,9.3912,9.4984,9.0835,9.0835,244964,0
2013-06-06,9.0737,9.595,9.0158,9.508,346597,0
2013-06-07,9.537,9.634,9.4204,9.556,243329,0
2013-06-10,9.575,10.001,9.546,9.732,478211,0
2013-06-11,9.722,9.722,9.3245,9.3436,412173,0
2013-06-12,9.4204,9.595,9.2483,9.3146,261783,0
2013-06-13,9.277,9.4984,9.1801,9.4685,388741,0
2013-06-14,9.508,9.508,9.2675,9.2865,153132,0
2013-06-17,9.4105,9.4406,9.1028,9.2089,224949,0
2013-06-18,9.1897,9.2865,8.9579,9.2387,180893,0
2013-06-19,9.1897,9.3726,9.0158,9.0548,198638,0
2013-06-20,8.639,8.8129,8.1075,8.3396,720414,0
2013-06-21,8.3975,8.5037,8.2138,8.3975,261188,0
2013-06-24,8.1944,8.2813,7.8853,8.0303,310867,0
2013-06-25,8.1172,8.4749,8.0593,8.4071,370698,0
2013-06-26,8.4842,8.6777,8.3588,8.3684,219484,0
2013-06-27,8.436,8.6101,8.3105,8.5037,287254,0
2013-06-28,8.4939,9.0352,8.4939,8.9485,636363,0
2013-07-01,9.0352,9.132,8.726,8.7358,278775,0
2013-07-02,8.639,8.8032,8.4939,8.6196,154907,0
2013-07-03,8.552,8.8324,8.4843,8.7647,50691,0
2013-07-05,8.8226,8.9673,8.8226,8.9191,99066,0
2013-07-08,8.9673,9.0254,8.6967,8.7065,86489,0
2013-07-09,8.7935,8.7935,8.0593,8.1655,358672,0
2013-07-10,8.1753,8.2719,8.0593,8.1268,231710,0
2013-07-11,8.2233,8.2719,7.9626,8.2622,249055,0
2013-07-12,8.1848,8.5714,8.1848,8.5617,184492,0
2013-07-15,8.5617,8.6485,8.233,8.2525,126150,0
2013-07-16,8.3007,8.3975,8.0206,8.1559,211983,0
2013-07-17,8.1656,8.3975,8.1656,8.3879,118975,0
2013-07-18,8.842,9.664,8.8129,9.3436,872441,0
2013-07-19,9.3535,9.906,9.3535,9.664,672511,0
2013-07-22,9.664,9.664,9.2483,9.2577,236922,0
2013-07-23,9.2483,9.566,9.1801,9.4585,139105,0
2013-07-24,9.4585,9.4885,8.8515,8.8901,230889,0
2013-07-25,8.8613,9.229,8.7742,9.132,138473,0
2013-07-26,9.0254,9.0254,8.6967,8.7647,176753,0
2013-07-29,8.7839,9.3058,8.7839,9.3058,239170,0
2013-07-30,9.277,9.277,8.7451,8.8421,312324,0
2013-07-31,8.9096,9.1897,8.9096,9.0931,198591,0
2013-08-01,9.1801,9.674,9.0352,9.644,491470,0
2013-08-02,9.556,9.625,9.2865,9.3633,186588,0
2013-08-05,9.277,9.595,9.1996,9.4105,235236,0
2013-08-06,9.4105,9.585,9.1801,9.3815,275793,0
2013-08-07,9.3633,9.4204,9.1897,9.3535,172258,0
2013-08-08,9.401,9.566,9.229,9.401,99887,0
2013-08-09,9.3535,9.4204,9.1898,9.2577,157962,0
2013-08-12,9.2188,9.4984,9.2188,9.401,123652,0
2013-08-13,9.4105,9.4885,9.1997,9.3058,107369,0
2013-08-14,9.3245,9.953,9.2959,9.722,652238,0
2013-08-15,9.605,9.886,9.277,9.798,266844,0
2013-08-16,9.817,9.837,9.4984,9.546,166833,0
2013-08-19,9.546,9.683,9.3436,9.654,390095,0
2013-08-20,8.9096,8.9096,8.2138,8.7451,1153789,0
2013-08-21,8.7358,8.7742,8.3297,8.3396,404659,0
2013-08-22,8.349,8.5714,8.1172,8.2719,444800,0
2013-08-23,8.2525,8.5037,8.2525,8.3588,185671,0
2013-08-26,8.4749,8.8324,8.4556,8.7162,246243,0
2013-08-27,8.6485,8.8032,8.4939,8.639,260996,0
2013-08-28,8.639,8.8711,8.6196,8.8326,162276,0
2013-08-29,8.8326,8.8809,8.6682,8.7936,123439,0
2013-08-30,8.8034,8.9389,8.7261,8.8517,167096,0
2013-09-03,8.8809,9.2098,8.8809,9.0742,245160,0
2013-09-04,9.0454,9.519,8.9776,9.402,302333,0
2013-09-05,9.3736,9.576,9.3736,9.4894,154700,0
2013-09-06,9.586,9.616,9.2493,9.576,144508,0
2013-09-09,9.567,10.148,9.4495,9.509,380186,0
2013-09-10,9.538,9.635,9.3922,9.4795,138810,0
2013-09-11,9.4495,9.771,9.278,9.557,219411,0
2013-09-12,9.529,9.781,9.3158,9.596,255437,0
2013-09-13,9.616,9.665,9.3446,9.3922,112112,0
2013-09-16,9.4994,9.4994,9.2493,9.3158,157020,0
2013-09-17,9.3068,9.723,9.23,9.645,220492,0
2013-09-18,9.616,10.012,9.529,9.878,251966,0
2013-09-19,9.974,10.689,9.809,10.64,819336,0
2013-09-20,10.719,10.912,10.428,10.64,601245,0
2013-09-23,10.679,10.728,9.984,10.061,632033,0
2013-09-24,10.061,10.64,10.061,10.448,357610,0
2013-09-25,10.631,11.607,10.448,11.078,1132685,0
2013-09-26,11.146,11.607,11.107,11.338,544888,0
2013-09-27,11.271,11.587,11.087,11.281,319091,0
2013-09-30,11.116,11.569,10.883,11.472,390161,0
2013-10-01,11.425,12.304,11.308,12.21,609292,0
2013-10-02,12.073,12.093,11.88,12.053,520482,0
2013-10-03,11.978,12.063,11.521,11.814,427357,0
2013-10-04,11.86,12.063,11.755,11.87,355934,0
2013-10-07,11.755,11.909,11.521,11.755,412926,0
2013-10-08,11.716,12.025,11.164,11.281,535962,0
2013-10-09,11.262,11.425,10.554,10.864,478177,0
2013-10-10,10.99,11.366,10.99,11.184,250068,0
2013-10-11,11.194,11.492,11.136,11.281,164770,0
2013-10-14,11.194,11.502,11.126,11.482,264555,0
2013-10-15,11.607,11.667,11.395,11.492,199897,0
2013-10-16,11.617,11.814,11.53,11.597,214685,0
2013-10-17,11.366,11.366,9.655,10.012,5409121,0
2013-10-18,10.128,10.418,10.002,10.158,1960612,0
2013-10-21,10.168,10.352,9.926,10.089,631880,0
2013-10-22,10.109,10.247,10.012,10.061,385611,0
2013-10-23,10.061,10.197,9.993,10.061,341912,0
2013-10-24,10.099,10.267,9.954,10.002,607562,0
2013-10-25,10.012,10.207,9.799,9.878,375555,0
2013-10-28,9.781,9.869,9.1226,9.576,1242911,0
2013-10-29,9.586,9.684,9.4795,9.596,320309,0
2013-10-30,9.645,9.684,9.4594,9.509,204517,0
2013-10-31,9.4594,9.606,9.2969,9.4994,258628,0
2013-11-01,9.519,9.606,9.3446,9.557,277743,0
2013-11-04,9.567,9.809,9.4406,9.752,175915,0
2013-11-05,9.675,9.907,9.576,9.635,333968,0
2013-11-06,9.694,9.819,9.529,9.635,156530,0
2013-11-07,9.655,9.694,9.1226,9.2198,228305,0
2013-11-08,9.2587,9.723,9.2587,9.694,213021,0
2013-11-11,9.694,10.247,9.586,10.217,448208,0
2013-11-12,10.168,10.257,9.809,10.061,490455,0
2013-11-13,10.109,10.649,10.061,10.467,962583,0
2013-11-14,10.64,11.405,10.64,11.155,1440259,0
2013-11-15,11.308,11.512,11.039,11.385,454294,0
2013-11-18,11.415,11.492,11.155,11.242,623574,0
2013-11-19,11.222,11.222,10.361,10.467,604631,0
2013-11-20,10.457,10.621,10.277,10.303,389423,0
2013-11-21,10.322,10.515,10.022,10.294,246680,0
2013-11-22,10.277,10.544,10.227,10.352,184170,0
2013-11-25,10.352,10.516,10.178,10.294,209004,0
2013-11-26,10.312,10.506,10.247,10.409,156809,0
2013-11-27,10.409,10.516,10.303,10.38,183374,0
2013-11-29,10.428,10.64,10.207,10.38,190462,0
2013-12-02,10.37,10.418,9.78,9.818,394697,0
2013-12-03,9.742,9.915,9.595,9.887,478971,0
2013-12-04,9.848,10.168,9.799,10.041,252018,0
2013-12-05,9.974,10.277,9.974,10.187,155540,0
2013-12-06,10.361,10.409,10.118,10.361,171383,0
2013-12-09,10.409,10.649,10.409,10.631,318061,0
2013-12-10,10.554,10.845,10.438,10.709,348784,0
2013-12-11,10.709,10.787,10.486,10.516,255049,0
2013-12-12,10.438,10.602,10.4,10.438,236408,0
2013-12-13,10.409,10.593,10.022,10.138,247173,0
2013-12-16,10.237,10.267,10.041,10.051,141160,0
2013-12-17,10.012,10.07,9.664,9.732,302436,0
2013-12-18,9.742,9.935,9.595,9.761,246067,0
2013-12-19,9.654,9.808,9.644,9.742,164507,0
2013-12-20,9.799,10.138,9.78,10.118,205719,0
2013-12-23,10.168,10.352,10.118,10.267,183024,0
2013-12-24,10.277,10.448,10.237,10.409,68761,0
2013-12-26,10.486,10.951,10.458,10.621,191639,0
2013-12-27,10.689,11.04,10.679,10.951,209439,0
2013-12-30,10.893,11.243,10.486,10.593,265997,0
2013-12-31,10.689,10.971,10.545,10.864,198918,0
2014-01-02,10.797,10.864,10.64,10.699,147924,0
2014-01-03,10.689,10.768,10.277,10.583,307849,0
2014-01-06,10.719,10.719,10.361,10.448,349808,0
2014-01-07,10.583,10.631,10.361,10.496,251123,0
2014-01-08,10.526,10.728,10.352,10.631,457332,0
2014-01-09,10.699,10.922,10.38,10.602,368070,0
2014-01-10,10.573,10.64,10.418,10.516,307941,0
2014-01-13,10.554,10.602,9.887,9.915,374072,0
2014-01-14,9.974,9.974,9.683,9.771,356775,0
2014-01-15,9.868,10.257,9.868,10.197,788972,0
2014-01-16,10.332,10.496,10.168,10.312,598702,0
2014-01-17,10.352,10.37,9.897,9.945,306021,0
2014-01-21,9.993,10.148,9.964,9.974,256890,0
2014-01-22,10.012,10.07,9.907,9.974,170132,0
2014-01-23,9.907,9.915,9.634,9.712,221129,0
2014-01-24,9.644,9.654,9.1314,9.2188,609315,0
2014-01-27,9.2089,9.2577,8.6762,9.0246,545887,0
2014-01-28,9.0828,9.1991,8.9664,9.1214,400391,0
2014-01-29,9.0149,9.0149,8.5985,8.6666,334658,0
2014-01-30,8.7826,9.054,8.6859,8.9664,692506,0
2014-01-31,8.8213,8.9957,8.7343,8.8117,246535,0
2014-02-03,8.8213,8.8797,8.4633,8.5502,375816,0
2014-02-04,8.5985,8.7826,8.5407,8.5793,266590,0
2014-02-05,8.5115,8.7343,8.2306,8.5985,384859,0
2014-02-06,8.6666,8.8797,8.6373,8.7437,218775,0
2014-02-07,8.8117,8.8797,8.6276,8.7148,131193,0
2014-02-10,8.647,8.6569,8.4729,8.5211,191506,0
2014-02-11,8.5211,8.8797,8.5211,8.8698,226954,0
2014-02-12,8.918,9.2959,8.918,9.2387,318209,0
2014-02-13,9.1409,9.2089,9.0053,9.0925,120433,0
2014-02-14,9.073,9.0925,8.9475,9.0246,143212,0
2014-02-18,9.073,9.2387,9.0149,9.1796,141846,0
2014-02-19,9.1893,9.3633,9.1409,9.2188,153565,0
2014-02-20,9.1991,9.3726,9.1117,9.229,231140,0
2014-02-21,9.229,9.4406,9.1991,9.4307,309735,0
2014-02-24,9.4894,9.712,9.4307,9.529,235705,0
2014-02-25,9.538,9.664,9.2959,9.3815,223495,0
2014-02-26,9.4406,9.615,9.3245,9.4894,255945,0
2014-02-27,9.4894,9.79,9.4594,9.634,413300,0
2014-02-28,9.596,9.808,9.567,9.808,479545,0
2014-03-03,9.615,9.868,9.3815,9.605,219620,0
2014-03-04,9.683,10.002,9.4795,9.945,345166,0
2014-03-05,9.974,10.227,9.897,10.089,385660,0
2014-03-06,10.148,10.247,9.993,10.032,175817,0
2014-03-07,10.109,10.267,9.945,10.041,179173,0
2014-03-10,9.954,10.061,9.868,10.061,138849,0
2014-03-11,10.178,10.178,9.79,9.838,171598,0
2014-03-12,9.818,9.897,9.712,9.742,90922,0
2014-03-13,9.887,9.887,9.508,9.605,154702,0
2014-03-14,9.595,9.634,9.4785,9.537,94606,0
2014-03-17,9.605,9.79,9.3426,9.4,148572,0
2014-03-18,9.3623,9.4396,9.3048,9.3902,259284,0
2014-03-19,9.4194,9.868,9.4194,9.78,170160,0
2014-03-20,9.79,10.118,9.742,10.089,268576,0
2014-03-21,10.187,10.187,9.945,10.099,222730,0
2014-03-24,10.168,10.187,9.771,9.897,90842,0
2014-03-25,9.993,10.051,9.818,9.964,127775,0
2014-03-26,10.032,10.032,9.4396,9.4585,234613,0
2014-03-27,9.4485,9.546,9.1205,9.3324,320664,0
2014-03-28,9.4396,9.654,9.3324,9.4984,68116,0
2014-03-31,9.595,9.703,9.537,9.556,91413,0
2014-04-01,9.518,9.897,9.518,9.771,236325,0
2014-04-02,9.771,9.887,9.761,9.828,60372,0
2014-04-03,9.799,9.887,9.615,9.722,179140,0
2014-04-04,9.799,9.838,9.546,9.595,95521,0
2014-04-07,9.556,9.556,9.0236,9.2571,163590,0
2014-04-08,9.3048,9.3805,9.2571,9.3426,83536,0
2014-04-09,9.3426,9.4297,9.1884,9.3717,70037,0
2014-04-10,9.3902,9.3902,8.859,8.9074,220849,0
2014-04-11,8.8201,9.2281,8.791,9.0433,160130,0
2014-04-14,9.1595,9.3324,9.0625,9.2474,77726,0
2014-04-15,9.2474,9.276,8.8879,9.053,58630,0
2014-04-16,9.1498,9.1983,8.9559,9.0334,67482,0
2014-04-17,8.9946,8.9946,8.8977,8.9267,109082,0
2014-04-21,8.9464,9.0139,8.8396,8.9366,97287,0
2014-04-22,8.9267,9.0915,8.8879,8.9654,182991,0
2014-04-23,8.9851,9.2571,8.9267,9.1884,76909,0
2014-04-24,9.2281,9.2665,8.9559,9.053,63211,0
2014-04-25,9.072,9.072,8.7233,8.7813,57144,0
2014-04-28,8.7523,8.8492,8.607,8.7424,108948,0
2014-04-29,8.7623,8.8879,8.7233,8.7813,121942,0
2014-04-30,8.7038,8.9946,8.6359,8.9464,56730,0
2014-05-01,8.9074,9.1691,8.8492,8.8785,71619,0
2014-05-02,8.917,8.9851,8.7623,8.8879,87992,0
2014-05-05,8.8008,8.9654,8.7813,8.859,73493,0
2014-05-06,8.8785,9.053,8.8201,8.9074,76462,0
2014-05-07,8.9752,9.0236,8.7813,8.8686,66561,0
2014-05-08,8.8686,8.9366,8.6555,8.6748,55949,0
2014-05-09,8.6748,8.7424,8.5778,8.6748,75498,0
2014-05-12,8.7038,9.0139,8.6653,9.0139,60027,0
2014-05-13,8.9752,8.9752,8.791,8.8879,72627,0
2014-05-14,8.9267,8.9946,8.8396,8.9559,120625,0
2014-05-15,8.8977,8.9559,8.6653,8.8879,80781,0
2014-05-16,8.8492,9.0236,8.7038,9.0236,140867,0
2014-05-19,8.9752,9.3623,8.9752,9.2571,86737,0
2014-05-20,9.2178,9.2281,9.0334,9.1983,117014,0
2014-05-21,9.2079,9.4984,9.2079,9.4297,207010,0
2014-05-22,9.693,10.032,9.664,9.838,319024,0
2014-05-23,9.897,10.158,9.897,10.051,158865,0
2014-05-27,10.178,10.207,9.761,9.78,733789,0
2014-05-28,9.732,9.915,9.605,9.79,247882,0
2014-05-29,9.818,9.964,9.703,9.907,104829,0
2014-05-30,9.935,9.984,9.742,9.818,85051,0
2014-06-02,9.828,9.935,9.625,9.897,124632,0
2014-06-03,9.897,10.178,9.858,10.051,427499,0
2014-06-04,10.041,10.089,9.848,10.061,134362,0
2014-06-05,10.128,10.362,10.032,10.128,365881,0
2014-06-06,10.109,10.323,10.041,10.207,472466,0
2014-06-09,10.257,10.429,10.138,10.323,218825,0
2014-06-10,10.237,10.419,10.158,10.178,340237,0
2014-06-11,10.138,10.277,10.07,10.158,223560,0
2014-06-12,10.148,10.277,10.109,10.217,72479,0
2014-06-13,10.267,10.371,10.128,10.237,153842,0
2014-06-16,10.207,10.323,10.118,10.257,74907,0
2014-06-17,10.277,10.294,10.178,10.187,89879,0
2014-06-18,10.237,10.575,10.187,10.478,193517,0
2014-06-19,10.537,10.595,10.294,10.371,84492,0
2014-06-20,10.429,10.478,10.313,10.343,77929,0
2014-06-23,10.381,10.429,10.187,10.217,86202,0
2014-06-24,10.187,10.247,10.022,10.109,168983,0
2014-06-25,10.07,10.237,9.712,9.838,302096,0
2014-06-26,9.79,9.925,9.644,9.897,100939,0
2014-06-27,9.818,9.868,9.683,9.732,102753,0
2014-06-30,9.742,9.828,9.703,9.79,100061,0
2014-07-01,9.828,9.858,9.703,9.78,88650,0
2014-07-02,9.712,9.828,9.4685,9.508,323951,0
2014-07-03,9.508,9.625,9.4585,9.605,101497,0
2014-07-07,9.595,9.634,9.3324,9.595,158802,0
2014-07-08,9.605,9.751,9.4485,9.4984,352231,0
2014-07-09,9.508,9.644,9.4585,9.518,303670,0
2014-07-10,9.2943,9.4297,9.2367,9.2561,214396,0
2014-07-11,9.2168,9.2464,8.8775,9.0522,232196,0
2014-07-14,9.0619,9.2464,9.0619,9.2367,181957,0
2014-07-15,9.2847,9.3902,9.2367,9.3902,94489,0
2014-07-16,9.4194,9.654,9.3226,9.605,125349,0
2014-07-17,9.605,9.683,9.3426,9.4485,98675,0
2014-07-18,9.4485,9.508,9.3324,9.4585,119413,0
2014-07-21,9.3805,9.508,9.275,9.3902,52307,0
2014-07-22,9.4396,9.508,9.3717,9.4585,50515,0
2014-07-23,9.4984,9.556,9.4095,9.4685,57964,0
2014-07-24,9.518,9.518,9.4396,9.4585,27684,0
2014-07-25,9.3902,9.4396,9.3324,9.3902,36600,0
2014-07-28,9.4396,9.4396,9.2847,9.2943,71121,0
2014-07-29,9.3126,9.4396,9.2655,9.3525,24513,0
2014-07-30,9.3805,9.4297,9.2561,9.3426,33634,0
2014-07-31,9.2655,9.3038,9.1298,9.1394,69685,0
2014-08-01,9.1394,9.1394,8.8871,9.0326,83668,0
2014-08-04,9.1006,9.1102,8.8775,8.9455,40805,0
2014-08-05,8.9455,9.0619,8.7513,8.8871,68152,0
2014-08-06,8.8096,9.0131,8.8096,8.858,61751,0
2014-08-07,8.8677,8.9065,8.7414,8.829,76222,0
2014-08-08,8.858,9.0619,8.79,8.9843,62950,0
2014-08-11,9.0522,9.3902,8.9743,9.3038,96098,0
2014-08-12,9.3324,9.3902,9.2074,9.2464,59263,0
2014-08-13,9.2464,9.3426,9.0909,9.1684,65112,0
2014-08-14,9.1298,9.935,8.9455,9.78,335393,0
2014-08-15,9.742,9.848,9.703,9.771,86301,0
2014-08-18,9.808,9.858,9.799,9.858,45731,0
2014-08-19,9.799,9.858,9.654,9.703,158965,0
2014-08-20,9.644,9.78,9.508,9.722,52498,0
2014-08-21,9.693,9.877,9.683,9.838,61412,0
2014-08-22,9.79,9.868,9.761,9.799,50988,0
2014-08-25,9.858,9.945,9.683,9.868,80446,0
2014-08-26,9.887,9.945,9.722,9.732,91255,0
2014-08-27,9.771,9.848,9.625,9.828,144567,0
2014-08-28,9.808,9.818,9.664,9.664,108331,0
2014-08-29,9.664,9.818,9.664,9.808,90600,0
2014-09-02,9.808,9.945,9.751,9.877,101061,0
2014-09-03,9.945,9.945,9.78,9.808,78947,0
2014-09-04,9.79,9.915,9.712,9.751,110000,0
2014-09-05,9.78,9.828,9.712,9.732,37100,0
2014-09-08,9.703,9.935,9.683,9.877,89104,0
2014-09-09,9.887,9.907,9.703,9.742,66776,0
2014-09-10,9.712,9.828,9.654,9.732,128541,0
2014-09-11,9.712,9.984,9.712,9.935,109930,0
2014-09-12,10.002,10.002,9.78,9.808,53980,0
2014-09-15,9.79,9.907,9.693,9.897,98297,0
2014-09-16,9.887,9.984,9.887,9.907,40673,0
2014-09-17,9.945,9.974,9.722,9.742,23882,0
2014-09-18,9.79,9.915,9.771,9.887,160010,0
2014-09-19,9.984,10.217,9.915,10.158,239172,0
2014-09-22,10.168,10.168,9.732,9.877,447992,0
2014-09-23,9.818,9.925,9.771,9.808,237810,0
2014-09-24,9.771,9.78,9.546,9.625,518096,0
2014-09-25,9.556,9.556,9.2645,9.3902,132414,0
2014-09-26,9.3525,9.4095,9.2261,9.3226,107207,0
2014-09-29,9.2838,9.2838,9.1387,9.1872,129892,0
2014-09-30,9.2162,9.2162,8.8377,8.9056,240436,0
2014-10-01,8.8959,8.8959,8.6531,8.7696,236558,0
2014-10-02,8.7988,8.8473,8.4104,8.828,252536,0
2014-10-03,8.8667,8.8766,8.7696,8.7988,598212,0
2014-10-06,8.8473,8.9056,8.6336,8.6919,216397,0
2014-10-07,8.6433,8.6531,8.284,8.3423,325473,0
2014-10-08,8.2549,8.3619,7.5071,8.3326,484811,0
2014-10-09,8.2549,8.2742,7.682,7.7499,164466,0
2014-10-10,7.6916,7.711,7.2547,7.5655,437018,0
2014-10-13,7.5556,7.6238,7.0313,7.0797,294022,0
2014-10-14,7.1382,7.3419,7.0021,7.0797,183040,0
2014-10-15,6.9926,7.4684,6.7884,7.4392,241987,0
2014-10-16,7.2351,8.0412,7.2351,8.0122,354203,0
2014-10-17,8.3133,8.4394,7.8472,7.8667,200298,0
2014-10-20,7.8568,8.051,7.6238,7.7888,157576,0
2014-10-21,7.8859,8.0705,7.8859,8.0316,320836,0
2014-10-22,8.0705,8.2257,7.7888,7.7985,142873,0
2014-10-23,7.9053,8.1091,7.7985,7.9829,121389,0
2014-10-24,7.9636,8.0219,7.8472,8.0122,108442,0
2014-10-27,7.8957,7.8957,7.6528,7.8373,88534,0
2014-10-28,7.9053,8.3423,7.8373,8.2257,144915,0
2014-10-29,8.2938,8.4394,7.8667,8.0705,109698,0
2014-10-30,8.0219,8.1578,7.9442,8.148,124586,0
2014-10-31,8.2549,8.2549,7.9928,8.2064,112052,0
2014-11-03,8.2453,8.7405,8.1091,8.7211,409366,0
2014-11-04,8.731,8.9348,8.391,8.4977,306319,0
2014-11-05,8.6238,8.6725,8.3035,8.4394,220319,0
2014-11-06,8.4493,9.1971,8.4493,8.8959,517907,0
2014-11-07,8.9348,9.2261,8.8086,9.1095,266428,0
2014-11-10,9.1581,9.2838,8.9736,9.022,372604,0
2014-11-11,9.0028,9.1971,8.9543,9.0514,180305,0
2014-11-12,9.0124,9.1775,9.0124,9.1484,144799,0
2014-11-13,9.1192,9.1872,8.9835,9.0611,251581,0
2014-11-14,9.022,9.1971,8.9348,9.0804,147454,0
2014-11-17,8.993,9.1,8.9446,9.0028,70218,0
2014-11-18,9.0319,9.1,8.8377,8.9835,152573,0
2014-11-19,8.9835,9.0319,8.6146,8.7405,263015,0
2014-11-20,8.6531,9.0028,8.6531,8.9736,98643,0
2014-11-21,9.0804,9.2454,8.9636,9.0124,133599,0
2014-11-24,8.9736,9.1095,8.8959,8.9736,104710,0
2014-11-25,9.528,9.712,9.0611,9.546,472086,0
2014-11-26,9.4984,9.877,9.3902,9.838,198028,0
2014-11-28,9.751,9.799,9.2934,9.4685,203608,0
2014-12-01,9.4297,9.4396,9.1484,9.2551,185787,0
2014-12-02,9.3028,9.605,9.1192,9.3226,179240,0
2014-12-03,9.2838,9.907,9.2261,9.818,288198,0
2014-12-04,9.751,9.838,9.595,9.625,107378,0
2014-12-05,9.585,10.268,9.585,10.208,319184,0
2014-12-08,10.315,10.315,9.722,9.838,233051,0
2014-12-09,9.732,10.218,9.644,10.119,235817,0
2014-12-10,10.499,10.704,10.022,10.364,411536,0
2014-12-11,10.412,11.191,10.345,11.035,426216,0
2014-12-12,10.976,11.814,10.607,11.688,681278,0
2014-12-15,11.95,11.95,10.986,11.181,670475,0
2014-12-16,11.075,11.678,10.714,11.394,257427,0
2014-12-17,11.414,11.717,11.337,11.463,463374,0
2014-12-18,11.707,12.096,11.414,12.027,422134,0
2014-12-19,12.018,12.056,11.598,11.707,555762,0
2014-12-22,11.502,12.378,11.502,12.125,243894,0
2014-12-23,12.427,12.757,12.183,12.505,412050,0
2014-12-24,12.581,12.709,12.222,12.581,111646,0
2014-12-26,12.641,12.923,12.581,12.854,209894,0
2014-12-29,12.854,13.302,12.661,13.176,323722,0
2014-12-30,13.136,13.361,13.05,13.341,196104,0
2014-12-31,13.38,13.69,13.215,13.642,415815,0
2015-01-02,13.7,13.808,13.439,13.595,430914,0
2015-01-05,13.4,13.458,13.02,13.332,493149,0
2015-01-06,13.332,13.332,12.854,13.058,353955,0
2015-01-07,13.097,13.312,12.874,13.107,328490,0
2015-01-08,13.282,13.536,12.982,13.38,761970,0
2015-01-09,13.69,14.1,13.477,13.877,535767,0
2015-01-12,13.955,14.344,13.576,14.149,254287,0
2015-01-13,13.38,13.38,12.318,12.835,2087445,0
2015-01-14,12.641,13.166,12.533,13.127,768212,0
2015-01-15,13.176,13.322,12.825,12.982,377475,0
2015-01-16,13.107,13.642,13.011,13.39,314060,0
2015-01-20,13.39,13.585,13.136,13.429,161683,0
2015-01-21,13.4,13.681,13.254,13.566,114207,0
2015-01-22,13.623,13.632,13.351,13.42,158860,0
2015-01-23,13.322,13.896,13.322,13.632,217632,0
2015-01-26,13.623,14.041,13.507,13.769,153937,0
2015-01-27,13.477,13.867,13.477,13.681,486799,0
2015-01-28,13.681,13.7,13.244,13.497,213319,0
2015-01-29,13.536,13.585,13.166,13.37,157289,0
2015-01-30,13.37,13.477,12.972,13.42,310468,0
2015-02-02,13.546,14.344,13.234,14.14,671328,0
2015-02-03,14.373,14.481,13.73,13.955,245386,0
2015-02-04,13.848,13.965,13.487,13.73,154818,0
2015-02-05,13.896,14.051,13.788,13.857,136355,0
2015-02-06,13.925,14.031,13.838,13.935,251666,0
2015-02-09,13.916,14.266,13.828,14.002,266449,0
2015-02-10,14.06,14.08,13.576,13.808,375838,0
2015-02-11,13.818,13.848,13.4,13.71,302554,0
2015-02-12,13.828,14.276,13.818,14.276,282658,0
2015-02-13,14.451,14.664,14.324,14.519,199817,0
2015-02-17,14.461,14.703,13.632,14.021,441691,0
2015-02-18,14.011,14.237,13.818,14.207,126481,0
2015-02-19,14.14,14.247,13.945,14.002,161559,0
2015-02-20,13.906,13.984,13.652,13.965,636466,0
2015-02-23,13.925,13.935,13.526,13.604,177821,0
2015-02-24,13.672,13.848,13.507,13.75,178737,0
2015-02-25,13.74,13.818,13.536,13.76,161491,0
2015-02-26,13.74,14.247,13.72,14.13,207884,0
2015-02-27,14.247,14.354,14.021,14.266,128473,0
2015-03-02,14.256,14.363,13.975,14.13,129072,0
2015-03-03,14.051,14.167,13.672,13.73,206660,0
2015-03-04,13.613,13.798,13.477,13.595,225877,0
2015-03-05,13.556,13.576,13.302,13.468,248999,0
2015-03-06,13.332,13.76,13.332,13.429,96394,0
2015-03-09,13.468,13.576,13.312,13.429,101224,0
2015-03-10,13.264,13.497,13.136,13.302,126092,0
2015-03-11,13.282,13.341,12.884,13.068,304493,0
2015-03-12,13.176,13.41,13.146,13.272,105539,0
2015-03-13,13.195,13.282,13.087,13.127,105642,0
2015-03-16,13.077,13.302,12.982,13.282,337481,0
2015-03-17,13.302,14.207,13.107,13.877,536331,0
2015-03-18,13.75,14.664,13.69,14.576,391639,0
2015-03-19,14.683,14.752,14.392,14.51,184669,0
2015-03-20,14.595,14.693,13.595,14.167,495018,0
2015-03-23,14.187,14.392,14.167,14.354,88790,0
2015-03-24,14.314,14.314,13.74,14.08,339947,0
2015-03-25,14.177,14.177,13.516,13.516,162884,0
2015-03-26,13.536,13.71,13.477,13.497,151975,0
2015-03-27,13.477,13.69,13.341,13.613,167984,0
2015-03-30,13.76,14.978,13.76,14.607,488868,0
2015-03-31,14.538,14.588,13.42,14.003,442775,0
2015-04-01,14.061,14.071,13.73,13.907,133403,0
2015-04-02,13.926,14.091,13.507,13.623,148999,0
2015-04-06,13.652,14.121,13.652,13.926,86814,0
2015-04-07,13.936,14.158,13.779,14.071,123158,0
2015-04-08,14.168,14.228,13.75,13.868,117087,0
2015-04-09,13.887,13.946,13.72,13.818,123658,0
2015-04-10,13.878,14.14,13.76,14.081,86096,0
2015-04-13,14.131,14.218,13.917,14.022,158748,0
2015-04-14,14.052,14.158,13.976,14.012,128886,0
2015-04-15,14.168,14.96,14.032,14.548,332611,0
2015-04-16,14.538,14.538,14.022,14.121,138658,0
2015-04-17,14.032,14.111,13.936,14.003,142843,0
2015-04-20,14.071,14.511,14.042,14.393,164725,0
2015-04-21,14.423,14.538,14.286,14.462,118018,0
2015-04-22,14.548,14.823,14.452,14.783,377414,0
2015-04-23,14.823,15.309,14.823,15.133,979273,0
2015-04-24,15.211,15.289,14.843,14.988,238414,0
2015-04-27,14.91,14.94,14.472,14.656,134736,0
2015-04-28,14.675,14.862,14.558,14.853,279631,0
2015-04-29,14.843,14.93,14.538,14.626,106209,0
2015-04-30,14.482,14.823,14.432,14.813,224936,0
2015-05-01,14.823,14.901,14.482,14.636,310621,0
2015-05-04,14.744,14.753,14.296,14.335,170240,0
2015-05-05,14.413,14.452,14.188,14.364,171986,0
2015-05-06,14.432,14.538,14.286,14.374,118672,0
2015-05-07,14.384,14.384,13.976,14.042,205834,0
2015-05-08,14.238,14.238,13.868,13.917,201233,0
2015-05-11,13.858,14.081,13.848,14.012,101180,0
2015-05-12,13.995,14.325,13.848,14.15,150844,0
2015-05-13,14.158,14.257,14.032,14.111,79835,0
2015-05-14,14.277,14.335,14.032,14.091,126424,0
2015-05-15,14.052,14.548,13.878,14.462,144768,0
2015-05-18,14.393,14.492,14.277,14.423,269367,0
2015-05-19,14.403,14.403,14.003,14.168,350720,0
2015-05-20,14.158,14.158,13.604,13.887,685788,0
2015-05-21,13.887,14.071,13.623,13.917,888252,0
2015-05-22,13.887,14.101,13.76,13.868,234378,0
2015-05-26,13.76,13.985,13.458,13.487,415348,0
2015-05-27,13.526,13.995,13.477,13.566,738329,0
2015-05-28,13.7,14.325,12.756,13.566,534871,0
2015-05-29,13.604,14.061,13.526,13.858,479836,0
2015-06-01,14.228,14.482,13.71,14.384,530187,0
2015-06-02,14.432,14.862,14.335,14.617,374306,0
2015-06-03,14.607,14.833,14.558,14.695,160493,0
2015-06-04,14.568,14.833,14.432,14.492,177732,0
2015-06-05,14.403,14.773,14.364,14.675,177526,0
2015-06-08,14.597,14.773,14.538,14.675,104940,0
2015-06-09,14.734,14.773,14.1,14.167,153898,0
2015-06-10,14.335,14.568,14.12,14.217,243333,0
2015-06-11,14.207,14.207,13.847,13.955,84189,0
2015-06-12,13.886,13.945,13.544,13.622,223716,0
2015-06-15,13.475,13.612,13.31,13.31,178931,0
2015-06-16,13.28,13.447,12.831,12.979,280797,0
2015-06-17,13.056,13.183,12.851,12.91,142243,0
2015-06-18,12.959,12.988,12.695,12.949,198607,0
2015-06-19,12.92,13.017,12.782,12.801,81779,0
2015-06-22,12.851,13.203,12.831,13.084,169606,0
2015-06-23,13.056,13.32,13.047,13.203,245975,0
2015-06-24,13.193,13.34,12.94,13.008,98485,0
2015-06-25,13.037,13.065,12.422,12.547,226379,0
2015-06-26,12.52,12.988,12.442,12.792,192561,0
2015-06-29,12.667,12.676,11.953,12.051,208548,0
2015-06-30,12.198,12.275,11.914,12.06,155277,0
2015-07-01,12.031,12.393,11.769,11.865,123797,0
2015-07-02,11.904,11.973,11.72,11.884,147267,0
2015-07-06,11.73,12.031,11.72,11.953,113958,0
2015-07-07,11.875,12.031,11.231,11.865,203938,0
2015-07-08,11.759,11.808,11.466,11.72,204655,0
2015-07-09,11.855,12.412,11.808,12.178,181697,0
2015-07-10,12.217,12.285,12.041,12.149,195022,0
2015-07-13,12.178,12.363,12.13,12.256,177804,0
2015-07-14,12.217,12.275,11.875,12.041,142554,0
2015-07-15,11.983,12.07,11.563,11.591,135278,0
2015-07-16,11.661,11.924,11.533,11.75,129639,0
2015-07-17,11.769,12.031,11.447,11.884,153003,0
2015-07-20,11.904,11.934,11.456,11.485,240624,0
2015-07-21,11.573,12.237,11.573,11.671,228736,0
2015-07-22,11.601,11.798,11.466,11.681,82803,0
2015-07-23,11.74,11.74,11.563,11.661,85981,0
2015-07-24,11.611,11.611,11.281,11.29,194610,0
2015-07-27,11.163,11.231,10.598,10.957,156282,0
2015-07-28,10.957,11.183,10.724,11.154,245544,0
2015-07-29,11.154,11.437,11.036,11.115,72247,0
2015-07-30,11.086,11.105,10.899,11.007,64049,0
2015-07-31,10.987,11.007,10.411,10.665,274546,0
2015-08-03,10.588,10.87,10.489,10.831,201541,0
2015-08-04,10.889,11.056,10.889,11.017,109860,0
2015-08-05,11.115,11.221,10.918,11.027,190920,0
2015-08-06,11.086,11.086,10.793,10.967,180957,0
2015-08-07,10.957,10.997,10.831,10.947,159971,0
2015-08-10,10.977,11.115,10.899,11.036,135070,0
2015-08-11,10.977,11.036,10.764,10.997,133528,0
2015-08-12,10.957,11.221,10.831,11.193,101148,0
2015-08-13,11.213,11.281,10.987,11.231,101866,0
2015-08-14,11.339,11.563,11.241,11.309,79319,0
2015-08-17,11.261,11.427,10.908,10.977,277620,0
2015-08-18,8.9284,9.514,8.3919,8.9968,862989,0
2015-08-19,8.9872,8.9968,8.509,8.7919,1173302,0
2015-08-20,8.7919,8.7919,8.1576,8.1674,301499,0
2015-08-21,8.1965,8.4406,8.0113,8.1087,422630,0
2015-08-24,7.699,7.9526,6.977,7.8356,342944,0
2015-08-25,8.1381,8.2064,7.5525,7.5525,274239,0
2015-08-26,7.6404,7.6404,7.1721,7.2695,286741,0
2015-08-27,7.4165,7.7197,7.2794,7.4849,375503,0
2015-08-28,7.436,7.896,7.4066,7.7784,142577,0
2015-08-31,7.71,8.4241,7.6708,8.2774,294658,0
2015-09-01,8.1894,8.3362,7.798,7.8079,163324,0
2015-09-02,7.9545,7.9545,7.26,7.3283,236197,0
2015-09-03,7.299,7.4066,7.2013,7.3088,117841,0
2015-09-04,7.2403,7.3186,7.1131,7.2403,51819,0
2015-09-08,7.338,7.4066,7.2794,7.3676,124588,0
2015-09-09,7.3968,7.4654,7.348,7.4165,73488,0
2015-09-10,7.4165,7.4165,7.1719,7.2207,64114,0
2015-09-11,7.2207,7.3283,7.1523,7.2695,101695,0
2015-09-14,7.2695,7.2892,7.074,7.1426,233130,0
2015-09-15,7.1326,7.1719,6.663,6.7902,542814,0
2015-09-16,6.8489,6.9566,6.8295,6.8784,238139,0
2015-09-17,6.8784,6.8977,6.663,6.7315,215692,0
2015-09-18,6.7315,6.8489,6.6533,6.6824,163529,0
2015-09-21,6.7414,6.7414,6.5164,6.5261,147993,0
2015-09-22,6.4478,6.5261,6.3499,6.4087,254184,0
2015-09-23,6.4184,6.7218,6.3989,6.7119,219216,0
2015-09-24,6.6729,6.7315,6.4087,6.7218,172701,0
2015-09-25,6.7414,6.7414,6.4283,6.5066,117128,0
2015-09-28,6.4184,6.4674,6.3206,6.4087,134954,0
2015-09-29,6.4379,6.4869,6.3304,6.3989,111505,0
2015-09-30,6.4771,6.6729,6.4379,6.5945,316838,0
2015-10-01,6.6924,6.8097,6.5164,6.5848,60097,0
2015-10-02,6.5164,6.8977,6.4576,6.8684,115187,0
2015-10-05,6.9566,7.2304,6.9467,7.162,153734,0
2015-10-06,7.1914,7.4947,7.1914,7.299,99855,0
2015-10-07,7.3871,7.622,7.3088,7.4753,179063,0
2015-10-08,7.5044,8.0231,7.4457,7.9545,435601,0
2015-10-09,8.0033,8.111,7.7784,7.9155,180394,0
2015-10-12,7.9545,7.9545,7.6023,7.7295,115987,0
2015-10-13,7.6611,7.935,7.5827,7.5827,82786,0
2015-10-14,7.5827,7.7002,7.436,7.5241,110485,0
2015-10-15,7.5241,7.7686,7.4554,7.7197,91677,0
2015-10-16,7.7393,8.111,7.7393,8.0622,192249,0
2015-10-19,7.9839,8.1308,7.8861,7.935,303100,0
2015-10-20,7.9056,8.1404,7.8666,7.9448,129999,0
2015-10-21,7.9644,7.9644,7.6904,7.8861,120092,0
2015-10-22,7.925,8.1797,7.9056,7.9938,105477,0
2015-10-23,8.0231,8.1894,7.9545,8.1209,93211,0
2015-10-26,8.1308,8.1308,7.5927,7.6023,76040,0
2015-10-27,7.5827,7.5927,7.3283,7.4554,84013,0
2015-10-28,7.4947,7.896,7.4947,7.7882,39247,0
2015-10-29,7.7491,7.8861,7.5827,7.6023,48345,0
2015-10-30,7.6414,7.7393,7.4066,7.6317,59790,0
2015-11-02,7.6512,7.9056,7.622,7.7197,48023,0
2015-11-03,7.6904,7.9056,7.6023,7.7002,68374,0
2015-11-04,7.6317,7.6317,7.299,7.4849,216305,0
2015-11-05,7.4554,7.7588,7.211,7.622,256638,0
2015-11-06,7.5533,7.8273,7.4849,7.7588,81969,0
2015-11-09,7.7002,7.8471,7.5143,7.5533,87287,0
2015-11-10,7.5339,7.7295,7.3968,7.6414,69806,0
2015-11-11,7.6023,7.622,7.3578,7.4947,144520,0
2015-11-12,7.3578,7.3676,7.162,7.2695,154943,0
2015-11-13,7.2502,7.3578,6.9958,7.2695,56009,0
2015-11-16,7.2695,7.3871,7.1229,7.2695,134605,0
2015-11-17,7.2502,7.338,7.0642,7.1719,76757,0
2015-11-18,7.1815,7.348,6.9663,7.1719,75736,0
2015-11-19,7.1326,7.3283,6.937,7.0348,305185,0
2015-11-20,7.3578,9.4115,7.3578,8.4731,1168721,0
2015-11-23,8.4731,8.6591,8.3655,8.5416,207477,0
2015-11-24,8.5612,9.2266,8.5416,9.0896,268493,0
2015-11-25,9.0308,9.2461,8.982,9.0602,171093,0
2015-11-27,9.0504,9.4705,8.9916,9.1384,73893,0
2015-11-30,9.1678,9.4705,9.1581,9.2166,192146,0
2015-12-01,9.2362,9.4815,9.2166,9.2657,142098,0
2015-12-02,9.2756,9.4416,9.2657,9.3446,288975,0
2015-12-03,9.3825,9.54,9.2266,9.256,259146,0
2015-12-04,9.256,9.305,8.7265,9.0304,187148,0
2015-12-07,9.0893,9.3736,8.7265,8.8932,322996,0
2015-12-08,8.7854,8.9716,8.6969,8.7854,169803,0
2015-12-09,8.795,9.2756,8.795,8.8736,123711,0
2015-12-10,8.9617,9.0893,8.7854,8.795,126874,0
2015-12-11,8.7265,8.7364,8.452,8.6089,122285,0
2015-12-14,8.4912,8.7364,8.1382,8.344,207370,0
2015-12-15,8.3931,8.5206,8.0206,8.344,475777,0
2015-12-16,8.344,8.9815,8.3244,8.7166,672514,0
2015-12-17,8.7265,8.8834,8.344,8.55,166752,0
2015-12-18,8.5108,8.55,8.1479,8.1873,254155,0
2015-12-21,8.1873,8.2557,7.7067,7.8537,250485,0
2015-12-22,7.8146,7.9421,7.7655,7.8637,183177,0
2015-12-23,7.9617,8.3343,7.9028,8.1676,228556,0
2015-12-24,8.1382,8.2363,8.0009,8.1284,111603,0
2015-12-28,8.04,8.0989,7.5596,7.6871,194824,0
2015-12-29,7.6871,8.1577,7.6871,8.1186,115051,0
2015-12-30,8.04,8.2165,7.8243,7.9224,110254,0
2015-12-31,7.9028,8.2263,7.9028,8.1969,89193,0
2016-01-04,8.0206,8.1969,7.746,8.1284,357200,0
2016-01-05,8.1284,8.1284,7.6381,7.6773,184412,0
2016-01-06,7.5596,7.746,7.3929,7.5107,113452,0
2016-01-07,7.3929,7.3929,7.1086,7.2263,196064,0
2016-01-08,7.2263,7.2263,6.9224,6.9518,183484,0
2016-01-11,6.9321,7.0105,6.6773,6.6968,163129,0
2016-01-12,6.7753,6.7837,6.4027,6.5204,160284,0
2016-01-13,6.6379,6.7262,6.1184,6.2359,173808,0
2016-01-14,6.2948,6.4909,6.1086,6.3734,179935,0
2016-01-15,6.1478,6.4812,5.9909,6.4712,183906,0
2016-01-19,6.4712,6.5204,6.0693,6.1281,125446,0
2016-01-20,5.981,6.1184,5.4126,6.0693,403361,0
2016-01-21,6.0791,6.736,6.0791,6.5301,220027,0
2016-01-22,6.736,7.0791,6.6675,6.7655,247513,0
2016-01-25,6.6773,6.8243,6.4321,6.4615,136760,0
2016-01-26,6.5204,6.9812,6.4223,6.9615,102316,0
2016-01-27,6.9027,7.1282,6.6968,6.7949,82866,0
2016-01-28,6.9713,7.0401,6.6478,6.7164,78477,0
2016-01-29,6.7164,7.148,6.6675,6.9812,189818,0
2016-02-01,6.8929,6.9812,6.6283,6.7655,141308,0
2016-02-02,6.6575,6.8635,6.6184,6.7655,124410,0
2016-02-03,6.8439,6.8439,6.2557,6.589,218325,0
2016-02-04,6.589,7.3047,6.589,7.089,177435,0
2016-02-05,7.0203,7.1675,6.8555,6.9518,140561,0
2016-02-08,6.7655,6.9321,6.6773,6.8832,74805,0
2016-02-09,6.6968,6.8538,6.4223,6.6478,76119,0
2016-02-10,6.6869,6.741,6.4223,6.4223,40509,0
2016-02-11,6.2752,6.4615,6.1967,6.2557,148267,0
2016-02-12,6.3143,6.6675,6.3143,6.5007,122311,0
2016-02-16,6.5988,6.7556,6.3929,6.6773,197984,0
2016-02-17,6.736,6.9518,6.6773,6.8341,151473,0
2016-02-18,6.8341,6.9615,6.6575,6.7459,58960,0
2016-02-19,6.6379,6.932,6.4223,6.8439,70428,0
2016-02-22,6.8832,7.1576,6.4812,6.5498,228995,0
2016-02-23,6.5399,6.5596,6.2262,6.2458,88816,0
2016-02-24,6.187,6.2557,5.9222,6.2262,544726,0
2016-02-25,6.3048,6.4812,6.2557,6.2752,144272,0
2016-02-26,6.3341,7.1821,6.3143,7.0008,208817,0
2016-02-29,6.9812,7.1772,6.9615,7.0302,250267,0
2016-03-01,7.0695,7.3881,7.0302,7.2558,242080,0
2016-03-02,7.1576,7.5792,7.0302,7.4126,220707,0
2016-03-03,7.4321,7.7655,7.295,7.295,143706,0
2016-03-04,7.295,7.4812,7.2067,7.295,151045,0
2016-03-07,7.295,7.8048,7.2656,7.4028,198165,0
2016-03-08,7.3146,7.3831,6.9713,7.1871,256039,0
2016-03-09,7.2263,7.2851,7.05,7.0595,110630,0
2016-03-10,7.0302,7.3146,6.9518,7.2558,104910,0
2016-03-11,7.2558,7.6086,7.2558,7.491,192479,0
2016-03-14,7.5107,7.5989,7.2067,7.2851,103327,0
2016-03-15,7.2656,7.3929,7.0595,7.3538,110861,0
2016-03-16,7.3929,7.4321,7.089,7.1381,196387,0
2016-03-17,7.4812,8.2461,7.4321,7.7655,1043804,0
2016-03-18,7.7655,7.7852,7.2116,7.4716,463756,0
2016-03-21,7.4224,7.4516,7.1282,7.2558,222413,0
2016-03-22,7.1675,7.4224,7.085,7.4126,122729,0
2016-03-23,7.3047,7.4126,7.0312,7.089,93353,0
2016-03-24,6.9615,7.491,6.9615,7.3538,164218,0
2016-03-28,7.167,7.3145,7.0587,7.2161,81100,0
2016-03-29,7.1178,7.5502,7.0096,7.5011,220845,0
2016-03-30,7.4619,7.6291,7.3636,7.452,246275,0
2016-03-31,7.4226,7.6438,7.3735,7.4423,330759,0
2016-04-01,7.4029,7.4323,7.1767,7.1965,99005,0
2016-04-04,7.1571,7.3538,7.1375,7.1474,197943,0
2016-04-05,7.1375,7.2456,7.0195,7.1965,76804,0
2016-04-06,7.2161,7.3735,7.0883,7.226,102098,0
2016-04-07,7.1474,7.2161,6.8622,6.872,174821,0
2016-04-08,6.8819,7.3636,6.8819,7.3145,160912,0
2016-04-11,7.2849,7.4226,7.1571,7.167,86627,0
2016-04-12,7.1767,7.3315,7.0983,7.1474,157498,0
2016-04-13,7.1767,7.6192,7.1767,7.5798,177431,0
2016-04-14,7.6093,7.7115,7.3832,7.452,60667,0
2016-04-15,7.3636,7.6585,7.2948,7.6192,100959,0
2016-04-18,7.521,7.7864,7.4619,7.5701,70069,0
2016-04-19,7.5502,7.7175,7.4815,7.5307,81334,0
2016-04-20,7.4914,7.9731,7.4226,7.7666,357188,0
2016-04-21,7.8256,8.1697,7.7765,7.9634,356610,0
2016-04-22,7.9437,8.3959,7.9437,8.2582,152165,0
2016-04-25,8.3173,8.3173,7.8846,8.0125,146915,0
2016-04-26,7.9634,8.0026,7.688,7.9238,99716,0
2016-04-27,7.8846,8.0714,7.7864,7.8651,372510,0
2016-04-28,7.806,8.0419,7.7471,7.8747,211820,0
2016-04-29,7.8846,8.1107,7.7765,7.9043,82704,0
2016-05-02,7.8946,7.9634,7.4719,7.5602,163555,0
2016-05-03,7.4029,7.4619,7.1866,7.3832,128596,0
2016-05-04,7.3341,7.3735,7.0293,7.2063,130544,0
2016-05-05,7.2849,7.2997,6.9015,7.0492,110985,0
2016-05-06,7.0293,7.1571,6.9113,7.0983,61249,0
2016-05-09,6.9998,7.1079,6.8032,7.0785,171321,0
2016-05-10,7.0785,7.3243,7.0492,7.1178,76629,0
2016-05-11,7.0883,7.3145,6.9998,7.167,157102,0
2016-05-12,7.1965,7.226,6.7246,6.7934,269706,0
2016-05-13,6.754,7.0095,6.754,6.9998,139860,0
2016-05-16,7.0392,7.1178,6.8917,6.931,215953,0
2016-05-17,6.9998,7.226,6.8425,7.1375,179074,0
2016-05-18,7.1276,7.3243,7.0293,7.1474,119336,0
2016-05-19,7.0983,7.0983,6.8425,7.0587,84889,0
2016-05-20,7.0587,7.2356,7.0195,7.1571,114068,0
2016-05-23,7.1276,7.1965,6.9015,7.0492,156483,0
2016-05-24,7.1276,7.2967,7.0587,7.2849,177281,0
2016-05-25,6.813,7.0293,6.6164,6.7343,847477,0
2016-05-26,6.813,6.9152,6.5967,6.7049,850554,0
2016-05-27,6.754,6.8425,6.4297,6.6851,502885,0
2016-05-31,6.5771,6.8622,6.4985,6.5476,285032,0
2016-06-01,6.5181,6.5576,6.115,6.1347,2735447,0
2016-06-02,6.1347,6.1936,6.0756,6.1445,487641,0
2016-06-03,6.1544,6.3714,6.1347,6.2531,1141648,0
2016-06-06,6.3121,6.539,6.3024,6.4009,356397,0
2016-06-07,6.4404,6.5094,6.2531,6.3121,376255,0
2016-06-08,6.3121,6.3911,6.0854,6.1248,364208,0
2016-06-09,6.0754,6.0953,5.7519,5.9769,618170,0
2016-06-10,5.9276,6.0361,5.8486,5.9375,262039,0
2016-06-13,5.9375,5.9769,5.829,5.9473,430713,0
2016-06-14,5.9375,5.9966,5.6316,5.7106,345161,0
2016-06-15,5.7401,5.8436,5.6316,5.7499,194806,0
2016-06-16,5.7106,5.7449,5.533,5.6712,306744,0
2016-06-17,5.6219,5.8783,5.6219,5.819,285782,0
2016-06-20,5.9276,5.9868,5.7499,5.8092,266527,0
2016-06-21,5.8092,5.8092,5.6414,5.7006,129112,0
2016-06-22,5.7106,5.7106,5.5231,5.5428,217809,0
2016-06-23,5.5725,5.834,5.5528,5.7499,663170,0
2016-06-24,5.4244,5.7797,5.4244,5.7499,442904,0
2016-06-27,5.6712,5.6712,5.3751,5.5134,586627,0
2016-06-28,5.6316,5.7401,5.4148,5.4542,341536,0
2016-06-29,5.533,5.6662,5.4244,5.4935,223064,0
2016-06-30,5.4837,5.5872,5.2766,5.4244,434042,0
2016-07-01,5.4737,5.6021,5.3258,5.3949,400859,0
2016-07-05,5.3653,5.3949,4.9314,5.1582,309540,0
2016-07-06,5.1188,5.2805,5.0003,5.1386,523789,0
2016-07-07,5.178,5.4837,5.1287,5.4244,1150040,0
2016-07-08,5.5134,5.8882,5.4935,5.819,270328,0
2016-07-11,5.8783,6.0754,5.829,6.0558,299911,0
2016-07-12,6.1248,6.3714,6.115,6.3221,341378,0
2016-07-13,6.3615,6.6179,6.2431,6.2924,347137,0
2016-07-14,6.3319,6.4404,6.2135,6.3911,264931,0
2016-07-15,6.4108,6.4503,6.184,6.184,292214,0
2016-07-18,6.1741,6.5292,6.1741,6.4996,204597,0
2016-07-19,6.4996,6.5094,6.1149,6.1149,240741,0
2016-07-20,6.1149,6.3615,6.0261,6.3221,177993,0
2016-07-21,6.3121,6.4305,6.2628,6.3024,70387,0
2016-07-22,6.3418,6.5193,6.2531,6.5094,216948,0
2016-07-25,6.5094,6.5292,6.2234,6.3418,194411,0
2016-07-26,6.3911,6.4996,6.3418,6.3911,108954,0
2016-07-27,6.4601,6.5588,6.3418,6.4108,118474,0
2016-07-28,6.4503,6.4897,6.2581,6.2924,211192,0
2016-07-29,6.2924,6.4799,6.2727,6.4305,97690,0
2016-08-01,6.3911,6.4108,6.1642,6.2431,232276,0
2016-08-02,6.2628,6.2827,6.184,6.2334,221557,0
2016-08-03,6.2431,6.3911,6.2334,6.2924,100345,0
2016-08-04,6.3024,6.4108,6.2827,6.3418,134166,0
2016-08-05,6.4108,6.6573,6.3517,6.6179,208103,0
2016-08-08,6.6573,6.7955,6.5982,6.6772,168901,0
2016-08-09,6.7362,6.8152,6.4503,6.5193,317424,0
2016-08-10,6.5292,6.5785,6.4404,6.4996,227301,0
2016-08-11,7.7226,8.1565,7.3676,7.6733,1176104,0
2016-08-12,7.7817,8.3734,7.7226,8.1565,552253,0
2016-08-15,8.2651,8.8371,8.2255,8.768,490414,0
2016-08-16,8.768,8.7779,8.3044,8.6891,428943,0
2016-08-17,9.2021,9.853,9.1428,9.3892,1079365,0
2016-08-18,9.636,10.258,9.537,10.139,1223186,0
2016-08-19,10.109,10.731,10.109,10.563,1014889,0
2016-08-22,10.919,11.278,10.583,10.651,1315589,0
2016-08-23,10.761,10.82,10.336,10.494,841992,0
2016-08-24,10.316,10.686,10.207,10.336,527211,0
2016-08-25,10.326,10.414,10.214,10.267,312256,0
2016-08-26,10.424,10.573,10.168,10.277,301936,0
2016-08-29,10.356,10.514,10.168,10.316,516952,0
2016-08-30,10.424,10.424,9.773,9.881,776228,0
2016-08-31,9.862,10.088,9.763,9.871,575701,0
2016-09-01,9.911,10.108,9.743,10.069,231707,0
2016-09-02,10.069,10.405,10.049,10.168,409561,0
2016-09-06,10.306,10.583,10.148,10.187,447255,0
2016-09-07,10.168,10.346,10.118,10.247,582493,0
2016-09-08,10.257,10.396,9.98,10,338586,0
2016-09-09,9.901,9.96,9.654,9.921,524053,0
2016-09-12,9.881,9.881,9.4366,9.654,559203,0
2016-09-13,9.584,9.584,9.2686,9.526,608285,0
2016-09-14,9.554,9.684,9.4066,9.4765,207772,0
2016-09-15,9.4366,9.545,9.2686,9.506,226148,0
2016-09-16,9.516,9.516,9.2389,9.318,216529,0
2016-09-19,9.4665,9.832,9.3576,9.713,470802,0
2016-09-20,9.704,9.931,9.535,9.535,327486,0
2016-09-21,9.584,10.03,9.584,9.941,360342,0
2016-09-22,10.118,10.138,9.916,10.118,279230,0
2016-09-23,10.108,10.434,10.049,10.356,303763,0
2016-09-26,10.405,10.405,10.158,10.237,346800,0
2016-09-27,10.158,10.222,9.802,9.812,363096,0
2016-09-28,9.802,9.921,9.552,9.773,336202,0
2016-09-29,9.812,9.842,9.4894,9.564,262210,0
2016-09-30,9.554,9.931,9.4964,9.881,383679,0
2016-10-03,9.832,9.881,9.594,9.713,177788,0
2016-10-04,9.694,9.802,9.619,9.684,250181,0
2016-10-05,9.704,9.921,9.694,9.793,232535,0
2016-10-06,9.842,9.921,9.634,9.704,175159,0
2016-10-07,9.674,9.773,9.4865,9.704,171460,0
2016-10-10,9.713,10.059,9.713,9.901,239103,0
2016-10-11,9.852,9.911,9.743,9.832,221414,0
2016-10-12,9.871,10.138,9.802,9.832,321457,0
2016-10-13,9.812,9.812,9.3378,9.3773,264003,0
2016-10-14,9.4366,9.506,9.2788,9.2983,120256,0
2016-10-17,9.3082,9.3378,9.1154,9.1698,147994,0
2016-10-18,9.2093,9.526,9.1698,9.4565,150384,0
2016-10-19,9.516,9.516,9.2389,9.2686,98910,0
2016-10-20,9.2489,9.3872,9.1995,9.2291,105191,0
2016-10-21,9.1401,9.3279,9.1006,9.1203,145948,0
2016-10-24,9.1203,9.2983,8.9851,9.0809,246490,0
2016-10-25,9.0315,9.1451,8.8734,8.9623,400930,0
2016-10-26,8.8931,9.1401,8.8734,9.0018,234645,0
2016-10-27,9.0512,9.1501,8.9722,9.1106,159778,0
2016-10-28,9.1203,9.3477,8.7251,8.824,376608,0
2016-10-31,8.7448,8.8931,8.4237,8.4979,436351,0
2016-11-01,8.5473,8.6954,8.3002,8.4485,135730,0
2016-11-02,8.3497,8.4485,8.2014,8.2507,202536,0
2016-11-03,8.152,8.3002,8.0532,8.1026,288138,0
2016-11-04,8.1026,8.2507,8.0532,8.152,222272,0
2016-11-07,8.152,8.3497,8.0532,8.152,113311,0
2016-11-08,8.0532,8.2014,8.0038,8.0532,171139,0
2016-11-09,7.9544,8.3991,7.915,8.152,402592,0
2016-11-10,8.2014,8.6214,8.2014,8.5473,214633,0
2016-11-11,8.4485,8.6461,8.3497,8.3991,158682,0
2016-11-14,8.4485,8.7448,8.3497,8.4485,233594,0
2016-11-15,8.4485,9.0414,8.4485,8.6461,372432,0
2016-11-16,8.5967,9.584,8.5967,8.9919,684765,0
2016-11-17,10.178,10.771,9.634,10.721,1327497,0
2016-11-18,10.771,11.018,10.227,10.573,684592,0
2016-11-21,10.771,10.919,10.598,10.771,461730,0
2016-11-22,10.82,10.919,10.326,10.573,329163,0
2016-11-23,10.771,10.894,10.573,10.82,282248,0
2016-11-25,10.82,10.82,10.573,10.671,111926,0
2016-11-28,10.741,11.088,10.444,10.543,367841,0
2016-11-29,10.494,10.691,10.147,10.642,243028,0
2016-11-30,10.889,11.186,10.741,11.137,388368,0
2016-12-01,11.236,11.929,11.038,11.484,721667,0
2016-12-02,11.484,11.533,10.84,10.989,337004,0
2016-12-05,11.137,11.954,11.088,11.583,490989,0
2016-12-06,11.632,11.851,11.434,11.682,325121,0
2016-12-07,11.533,11.78,11.384,11.484,198743,0
2016-12-08,11.583,11.632,11.285,11.384,360517,0
2016-12-09,11.484,11.731,11.236,11.583,283874,0
2016-12-12,11.929,12.969,11.829,12.324,805012,0
2016-12-13,12.474,12.547,11.78,12.077,314025,0
2016-12-14,10.79,10.79,10.147,10.345,3103994,0
2016-12-15,10.444,10.444,9.949,10.395,1539429,0
2016-12-16,10.395,10.464,9.949,10.048,641777,0
2016-12-19,10.048,10.295,9.949,10.048,403556,0
2016-12-20,10.048,10.147,9.949,9.949,390558,0
2016-12-21,9.949,10.196,9.9,10.048,447954,0
2016-12-22,9.999,10.246,9.9,10.097,459678,0
2016-12-23,10.097,10.196,9.999,9.999,149130,0
2016-12-27,9.9,10.444,9.9,10.246,326156,0
2016-12-28,10.246,10.543,10.147,10.196,292597,0
2016-12-29,10.196,10.295,9.949,9.999,210901,0
2016-12-30,10.048,10.295,9.999,10.048,277440,0
2017-01-03,10.147,10.543,9.925,10.494,438283,0
2017-01-04,10.543,10.889,10.444,10.79,1239397,0
2017-01-05,10.691,10.741,10.196,10.196,774153,0
2017-01-06,10.345,10.543,10.048,10.345,315235,0
2017-01-09,10.196,10.494,10.048,10.246,242795,0
2017-01-10,10.246,10.543,10.147,10.494,239715,0
2017-01-11,10.444,10.691,10.395,10.494,177338,0
2017-01-12,10.494,10.716,10.196,10.345,282894,0
2017-01-13,10.295,10.543,10.295,10.395,222319,0
2017-01-17,10.444,10.691,10.246,10.345,322998,0
2017-01-18,10.295,10.444,10.246,10.444,172858,0
2017-01-19,10.494,10.642,10.395,10.494,291550,0
2017-01-20,10.494,10.818,10.494,10.691,305682,0
2017-01-23,10.691,10.741,10.395,10.741,379205,0
2017-01-24,10.741,10.989,10.741,10.889,356259,0
2017-01-25,10.889,11.434,10.889,11.285,633403,0
2017-01-26,11.285,11.384,10.79,10.939,235677,0
2017-01-27,10.889,10.889,10.593,10.691,247119,0
2017-01-30,10.691,10.691,10.295,10.494,196668,0
2017-01-31,10.444,10.964,10.395,10.939,252164,0
2017-02-01,11.038,11.285,10.84,11.137,569223,0
2017-02-02,11.137,11.236,11.088,11.088,122557,0
2017-02-03,11.186,11.186,10.889,11.186,136222,0
2017-02-06,11.186,11.335,10.989,11.088,81668,0
2017-02-07,11.088,11.164,10.731,10.741,374068,0
2017-02-08,10.543,10.84,10.543,10.84,246716,0
2017-02-09,10.84,10.989,10.766,10.79,116251,0
2017-02-10,10.889,10.939,10.642,10.741,137009,0
2017-02-13,10.691,10.716,10.444,10.494,182787,0
2017-02-14,10.543,10.889,10.469,10.741,342856,0
2017-02-15,10.741,10.741,10.385,10.444,252849,0
2017-02-16,10.494,10.593,9.999,10.196,632778,0
2017-02-17,10.147,10.32,10.073,10.097,302572,0
2017-02-21,10.147,10.295,10.048,10.196,244280,0
2017-02-22,10.048,10.246,9.949,9.999,435580,0
2017-02-23,9.999,10.221,9.999,10.147,165816,0
2017-02-24,10.097,10.196,9.702,9.702,411722,0
2017-02-27,9.702,10.172,9.652,10.147,375708,0
2017-02-28,10.048,10.295,9.949,9.999,498428,0
2017-03-01,10.147,10.395,10.024,10.295,681502,0
2017-03-02,10.543,10.997,10.444,10.444,1016469,0
2017-03-03,10.889,11.335,10.543,11.236,953369,0
2017-03-06,11.137,11.186,10.716,10.741,482938,0
2017-03-07,10.79,11.285,10.691,10.989,585194,0
2017-03-08,11.088,11.088,10.642,10.691,308184,0
2017-03-09,10.84,11.038,10.494,10.889,733855,0
2017-03-10,10.939,11.236,10.691,10.889,490907,0
2017-03-13,11.058,11.257,10.984,11.207,377433,0
2017-03-14,11.207,11.257,10.98,11.108,274802,0
2017-03-15,11.157,11.306,11.058,11.306,330442,0
2017-03-16,11.306,11.405,11.058,11.108,413325,0
2017-03-17,11.058,11.603,10.86,11.355,1288847,0
2017-03-20,11.653,11.901,11.405,11.603,558553,0
2017-03-21,11.703,11.851,11.009,11.108,442198,0
2017-03-22,11.058,11.157,10.86,10.959,241282,0
2017-03-23,10.86,11.207,10.562,11.009,253251,0
2017-03-24,11.009,11.505,11.009,11.355,334001,0
2017-03-27,11.257,11.554,11.157,11.306,473535,0
2017-03-28,11.306,11.851,11.306,11.753,614038,0
2017-03-29,11.802,12.001,11.777,11.901,481117,0
2017-03-30,11.951,12.149,11.753,11.901,444091,0
2017-03-31,11.901,12.249,11.851,11.951,635671,0
2017-04-03,11.951,12.447,11.802,12.05,873797,0
2017-04-04,12.05,12.249,11.802,12.099,421561,0
2017-04-05,12.199,12.397,11.851,11.951,381383,0
2017-04-06,11.901,12.347,11.802,12.199,444148,0
2017-04-07,12.05,12.447,12.001,12.297,359738,0
2017-04-10,12.297,12.843,12.149,12.843,1375794,0
2017-04-11,12.843,12.893,12.249,12.249,619736,0
2017-04-12,12.249,12.397,11.951,12.001,446952,0
2017-04-13,12.001,12.099,11.505,11.653,463606,0
2017-04-17,11.703,11.851,11.108,11.505,553880,0
2017-04-18,11.455,11.505,11.207,11.505,275892,0
2017-04-19,11.505,11.603,11.157,11.355,391040,0
2017-04-20,11.355,11.405,11.157,11.355,354447,0
2017-04-21,11.306,11.703,11.207,11.554,367487,0
2017-04-24,11.703,11.901,11.405,11.505,267499,0
2017-04-25,11.505,11.603,11.083,11.157,528349,0
2017-04-26,11.157,11.489,11.157,11.207,266773,0
2017-04-27,11.157,11.355,11.009,11.306,230229,0
2017-04-28,11.405,11.445,11.009,11.058,283557,0
2017-05-01,11.157,11.306,10.87,11.207,436041,0
2017-05-02,11.108,11.108,10.413,10.463,963184,0
2017-05-03,10.463,10.612,9.967,10.116,1057015,0
2017-05-04,10.066,10.364,9.918,10.116,862196,0
2017-05-05,10.116,10.215,9.868,10.166,366201,0
2017-05-08,10.066,10.215,9.868,10.166,319742,0
2017-05-09,10.215,10.537,10.017,10.116,440593,0
2017-05-10,10.166,10.513,10.116,10.364,349388,0
2017-05-11,10.364,10.513,10.166,10.463,247684,0
2017-05-12,10.413,10.443,10.215,10.314,212824,0
2017-05-15,10.413,10.661,10.116,10.364,491364,0
2017-05-16,10.364,10.513,10.215,10.463,364233,0
2017-05-17,10.364,10.661,10.166,10.265,562078,0
2017-05-18,10.166,10.314,9.918,10.116,320524,0
2017-05-19,10.116,10.341,10.066,10.215,192455,0
2017-05-22,10.265,10.711,10.265,10.612,447933,0
2017-05-23,10.661,10.661,10.265,10.413,685342,0
2017-05-24,6.8432,7.2894,6.3969,6.4465,6461174,0
2017-05-25,6.5456,6.5456,5.653,5.7522,3703637,0
2017-05-26,5.7026,5.7026,5.058,5.058,4521822,0
2017-05-30,5.2563,5.5539,4.8596,4.9092,1875892,0
2017-05-31,4.9588,5.047,4.5621,4.5621,3478149,0
2017-06-01,4.6117,5.4547,4.5621,4.9588,3174842,0
2017-06-02,5.5264,6.2234,5.377,6.0243,5421262,0
2017-06-05,6.2732,6.2981,5.7753,5.8749,2027156,0
2017-06-06,5.8251,6.2732,5.7255,6.1238,1089657,0
2017-06-07,6.074,6.2234,5.7305,5.9247,1882589,0
2017-06-08,5.9247,5.9745,5.7753,5.9247,865257,0
2017-06-09,5.9745,5.9745,5.5762,5.6757,1208077,0
2017-06-12,5.6757,5.8749,5.5264,5.6757,733223,0
2017-06-13,5.626,5.6757,5.4766,5.5762,1023984,0
2017-06-14,5.626,5.6757,5.4766,5.6757,553290,0
2017-06-15,5.5762,5.7255,5.2774,5.4268,732242,0
2017-06-16,5.4766,5.7255,4.8791,5.6757,1104716,0
2017-06-19,5.7255,5.7255,5.377,5.5264,1128177,0
2017-06-20,5.4268,5.4766,5.0285,5.1281,1560761,0
2017-06-21,5.1779,5.2774,5.0285,5.2774,679504,0
2017-06-22,5.2774,5.377,5.1281,5.2277,1245088,0
2017-06-23,5.2277,5.377,5.1779,5.3272,765605,0
2017-06-26,5.3272,5.616,5.2774,5.4766,892518,0
2017-06-27,5.4766,5.7255,5.377,5.5762,677704,0
2017-06-28,5.5762,5.6011,5.2376,5.3272,776264,0
2017-06-29,5.3272,5.6757,5.3272,5.6757,769780,0
2017-06-30,5.6757,5.8251,5.5762,5.8251,415214,0
2017-07-03,5.8251,5.8749,5.6757,5.6757,274990,0
2017-07-05,5.7255,5.7753,5.5264,5.626,358626,0
2017-07-06,5.5762,5.626,5.2774,5.4268,980795,0
2017-07-07,5.377,5.5015,5.2774,5.3272,370455,0
2017-07-10,5.3272,5.4268,5.2277,5.377,679554,0
2017-07-11,5.3272,5.5264,5.3272,5.4268,513154,0
2017-07-12,5.4766,5.7753,5.377,5.7255,589450,0
2017-07-13,5.7753,5.9496,5.7255,5.9247,478451,0
2017-07-14,5.9745,5.9745,5.6757,5.8251,339960,0
2017-07-17,5.8251,5.8998,5.5762,5.626,219695,0
2017-07-18,5.6757,5.6757,5.4766,5.5762,538426,0
2017-07-19,5.5264,5.6509,5.3272,5.3272,907813,0
2017-07-20,5.377,5.4766,5.1779,5.1779,932786,0
2017-07-21,5.1779,5.2526,4.9787,5.1281,1406491,0
2017-07-24,5.1281,5.2774,5.0285,5.1281,913911,0
2017-07-25,5.1779,5.1779,4.8791,4.9787,1529315,0
2017-07-26,4.9787,5.2774,4.9787,5.0783,763431,0
2017-07-27,5.0783,5.1779,4.9787,5.0783,656692,0
2017-07-28,5.0285,5.2131,4.9289,4.9289,639521,0
2017-07-31,5.0285,5.1281,4.8294,4.9289,612978,0
2017-08-01,4.9289,4.9787,4.7298,4.7796,891640,0
2017-08-02,4.7796,4.7796,4.4809,4.7298,860876,0
2017-08-03,4.68,4.7796,4.5306,4.5804,921940,0
2017-08-04,4.5306,4.7298,4.4809,4.7298,286862,0
2017-08-07,4.7298,4.7298,4.6302,4.68,286175,0
2017-08-08,4.6302,4.7298,4.3813,4.5306,602528,0
2017-08-09,4.4809,4.5804,4.2817,4.3315,385362,0
2017-08-10,4.3315,4.4311,4.1821,4.2319,604097,0
2017-08-11,4.8791,5.3272,4.7796,5.1281,2538991,0
2017-08-14,5.1779,5.2277,4.8294,4.9289,638444,0
2017-08-15,4.8791,5.1779,4.8791,5.1779,520338,0
2017-08-16,5.2774,5.2774,4.7547,4.8791,756796,0
2017-08-17,4.8791,5.0783,4.7796,4.8294,470485,0
2017-08-18,4.8791,4.9787,4.68,4.9289,343782,0
2017-08-21,4.8294,4.9289,4.6302,4.68,547858,0
2017-08-22,4.65,4.95,4.6,4.75,767172,0
2017-08-23,4.75,4.9,4.65,4.8,311385,0
2017-08-24,4.8,4.9,4.7,4.8,464627,0
2017-08-25,4.8,5,4.75,4.85,507795,0
2017-08-28,4.95,5.05,4.9,4.9,244651,0
2017-08-29,4.9,5.15,4.85,5.1,303638,0
2017-08-30,5.1,5.25,4.9,4.95,325740,0
2017-08-31,4.9,5.1,4.9,5.05,275356,0
2017-09-01,5.05,5.1,5,5,144384,0
2017-09-05,5.05,5.1,4.85,4.9,207336,0
2017-09-06,4.9,5,4.8,4.9,210938,0
2017-09-07,4.9,5,4.7,4.75,258692,0
2017-09-08,4.75,4.85,4.65,4.75,168909,0
2017-09-11,4.8,4.95,4.75,4.8,193957,0
2017-09-12,4.85,4.9,4.75,4.8,168196,0
2017-09-13,4.8,4.95,4.7,4.75,323291,0
2017-09-14,4.8,4.8,4.65,4.65,498776,0
2017-09-15,4.7,4.75,4.5,4.6,637378,0
2017-09-18,4.6,4.625,4.25,4.3,756198,0
2017-09-19,4.35,4.4,4.2,4.35,705148,0
2017-09-20,4.35,4.35,4,4.05,1613375,0
2017-09-21,4.1,4.25,4,4.1,774164,0
2017-09-22,4.15,4.75,4.125,4.65,713657,0
2017-09-25,4.7,4.7,4.5,4.55,490552,0
2017-09-26,4.55,4.7,4.55,4.7,609939,0
2017-09-27,4.65,4.85,4.65,4.8,565341,0
2017-09-28,4.8,4.875,4.65,4.7,428865,0
2017-09-29,4.75,4.95,4.7,4.95,435858,0
2017-10-02,4.8,5.15,4.65,5.05,630038,0
2017-10-03,4.95,5.1352,4.9,5,637148,0
2017-10-04,4.95,5.1,4.85,4.9,246570,0
2017-10-05,4.85,4.95,4.75,4.85,222376,0
2017-10-06,4.8,4.9,4.65,4.65,367195,0
2017-10-09,4.65,4.75,4.5,4.6,324950,0
2017-10-10,4.6,4.65,4.475,4.5,360875,0
2017-10-11,4.5,4.6,4.45,4.5,466800,0
2017-10-12,4.5,4.5,4.35,4.45,622241,0
2017-10-13,4.5,4.55,4.4,4.4,217901,0
2017-10-16,4.5,4.6,4.45,4.5,404572,0
2017-10-17,4.55,4.85,4.5,4.6,463149,0
2017-10-18,4.6,4.7,4.55,4.6,79131,0
2017-10-19,4.6,4.695,4.5,4.65,162839,0
2017-10-20,4.6,4.7,4.5,4.5,336125,0
2017-10-23,4.45,4.69,4.35,4.5,189290,0
2017-10-24,4.5,4.65,4.425,4.55,509753,0
2017-10-25,4.5,4.6,4.4,4.45,578026,0
2017-10-26,4.45,4.6,4.35,4.35,227082,0
2017-10-27,4.3852,4.5,4.35,4.45,159162,0
2017-10-30,4.45,4.55,4.4,4.45,131002,0
2017-10-31,4.4,4.55,4.375,4.5,241468,0
2017-11-01,4.5,4.525,4.4,4.45,302783,0
2017-11-02,4.45,4.5,4.45,4.45,255362,0
2017-11-03,4.4,4.5,4.2,4.2,624386,0
2017-11-06,4.3,4.4,4.2,4.35,337490,0
2017-11-07,4.4,4.4,4.055,4.15,937922,0
2017-11-08,3.5,3.945,3.255,3.85,1435641,0
2017-11-09,3.8,3.85,3.65,3.75,306186,0
2017-11-10,3.75,3.775,3.6,3.75,323696,0
