Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.767,16.286,15.767,16.246,886907,0
2005-02-28,16.616,16.616,16.356,16.556,775943,0
2005-03-01,16.576,16.576,16.166,16.186,536390,0
2005-03-02,15.667,15.667,15.477,15.537,507548,0
2005-03-03,15.637,15.657,15.517,15.587,206304,0
2005-03-04,15.218,15.567,15.218,15.477,470293,0
2005-03-07,15.837,16.056,15.787,15.937,215117,0
2005-03-08,16.156,16.186,15.966,16.016,274805,0
2005-03-09,16.006,16.046,15.777,15.797,209509,0
2005-03-10,15.687,15.687,15.357,15.417,519566,0
2005-03-11,15.517,15.637,15.417,15.517,306852,0
2005-03-14,15.457,15.467,15.168,15.268,185073,0
2005-03-15,15.088,15.268,15.068,15.088,263989,0
2005-03-16,15.218,15.238,15.028,15.088,121379,0
2005-03-17,15.158,15.637,15.058,15.607,229538,0
2005-03-18,15.487,15.497,15.278,15.278,124984,0
2005-03-21,15.527,15.587,15.327,15.417,187476,0
2005-03-22,15.058,15.158,14.878,14.908,356125,0
2005-03-23,14.718,14.718,14.658,14.698,308054,0
2005-03-24,14.688,14.908,14.688,14.708,294033,0
2005-03-28,14.718,14.818,14.688,14.708,215518,0
2005-03-29,14.648,14.708,14.399,14.399,318469,0
2005-03-30,14.399,14.479,14.359,14.419,196690,0
2005-03-31,14.419,14.648,14.409,14.599,264390,0
2005-04-01,14.808,14.878,14.599,14.668,159034,0
2005-04-04,14.718,14.718,14.489,14.549,125385,0
2005-04-05,14.648,14.678,14.519,14.559,133397,0
2005-04-06,14.559,14.668,14.519,14.658,128589,0
2005-04-07,14.768,15.327,14.768,15.238,451866,0
2005-04-08,15.238,15.238,14.918,14.938,180266,0
2005-04-11,14.878,14.958,14.768,14.828,99346,0
2005-04-12,14.838,14.848,14.658,14.818,110162,0
2005-04-13,14.848,14.848,14.549,14.608,478305,0
2005-04-14,14.658,14.718,14.439,14.509,425026,0
2005-04-15,14.299,14.339,13.82,13.91,561628,0
2005-04-18,13.85,13.949,13.77,13.89,106958,0
2005-04-19,13.959,14.149,13.929,14.149,104955,0
2005-04-20,14.089,14.089,13.88,13.88,154227,0
2005-04-21,13.83,14.069,13.83,14.059,181868,0
2005-04-22,14.109,14.199,13.949,13.979,209108,0
2005-04-25,14.019,14.109,13.999,14.099,64896,0
2005-04-26,14.139,14.159,13.969,13.969,91335,0
2005-04-27,13.969,14.009,13.77,13.82,337698,0
2005-04-28,13.78,13.8,13.64,13.67,216719,0
2005-04-29,13.52,13.65,13.52,13.62,110162,0
2005-05-02,13.55,13.77,13.55,13.69,303647,0
2005-05-03,13.74,13.91,13.74,13.84,70504,0
2005-05-04,13.85,14.019,13.85,13.989,284820,0
2005-05-05,13.7,13.82,13.52,13.54,356926,0
2005-05-06,13.55,13.66,13.55,13.64,198693,0
2005-05-09,13.63,13.66,13.5,13.52,169450,0
2005-05-10,13.48,13.48,13.111,13.25,95741,0
2005-05-11,13.31,13.35,13.231,13.31,99346,0
2005-05-12,13.171,13.171,12.781,12.801,171052,0
2005-05-13,12.861,12.911,12.562,12.661,255977,0
2005-05-16,12.871,12.871,12.601,12.721,57284,0
2005-05-17,12.661,12.761,12.502,12.761,238351,0
2005-05-18,12.651,12.921,12.621,12.751,456673,0
2005-05-19,12.771,12.831,12.522,12.711,221126,0
2005-05-20,12.761,12.761,12.562,12.601,108159,0
2005-05-23,12.631,12.801,12.631,12.731,114969,0
2005-05-24,12.661,12.761,12.571,12.651,130993,0
2005-05-25,12.601,12.601,12.382,12.512,140607,0
2005-05-26,12.472,12.552,12.412,12.482,94940,0
2005-05-27,12.701,12.721,12.631,12.721,122180,0
2005-05-31,12.811,12.821,12.671,12.721,163841,0
2005-06-01,12.721,12.941,12.711,12.901,177461,0
2005-06-02,12.841,12.901,12.821,12.871,61691,0
2005-06-03,12.951,13.031,12.921,12.991,54080,0
2005-06-06,13.081,13.131,13.051,13.131,137402,0
2005-06-07,13.171,13.27,13.101,13.211,142210,0
2005-06-08,13.4,13.47,13.29,13.4,153025,0
2005-06-09,13.221,13.221,13.021,13.051,108961,0
2005-06-10,13.071,13.111,13.061,13.101,23635,0
2005-06-13,13.101,13.221,13.071,13.221,66498,0
2005-06-14,13.221,13.231,13.161,13.161,49673,0
2005-06-15,13.161,13.26,13.101,13.221,60489,0
2005-06-16,13.101,13.181,13.041,13.141,243959,0
2005-06-17,13.41,13.41,13.26,13.28,112966,0
2005-06-20,13.35,13.5,13.32,13.48,99747,0
2005-06-21,13.48,13.66,13.48,13.65,122981,0
2005-06-22,13.66,13.82,13.66,13.71,167046,0
2005-06-23,13.71,13.73,13.59,13.66,214716,0
2005-06-24,13.6,13.6,13.32,13.35,184672,0
2005-06-27,13.45,13.55,13.37,13.46,134999,0
2005-06-28,13.66,13.71,13.58,13.69,102151,0
2005-06-29,13.73,13.75,13.58,13.73,108159,0
2005-06-30,13.73,13.75,13.66,13.71,61691,0
2005-07-01,13.72,13.82,13.7,13.82,92937,0
2005-07-05,13.7,13.7,13.56,13.69,130192,0
2005-07-06,13.47,13.66,13.43,13.54,83323,0
2005-07-07,13.32,13.41,13.25,13.38,117774,0
2005-07-08,13.35,13.62,13.35,13.54,167847,0
2005-07-11,13.92,14.089,13.92,14.039,313262,0
2005-07-12,13.989,14.259,13.92,14.239,201096,0
2005-07-13,14.249,14.249,14.059,14.079,64896,0
2005-07-14,14.119,14.249,14.119,14.209,62893,0
2005-07-15,14.069,14.079,13.979,13.989,71305,0
2005-07-18,13.929,13.969,13.88,13.9,88931,0
2005-07-19,13.91,14.039,13.89,14.009,86527,0
2005-07-20,14.489,14.678,14.409,14.678,201897,0
2005-07-21,15.218,15.337,15.168,15.297,754311,0
2005-07-22,14.848,15.128,14.798,15.128,200696,0
2005-07-25,14.638,14.638,14.469,14.479,181467,0
2005-07-26,14.409,14.439,14.309,14.419,141408,0
2005-07-27,14.409,14.519,14.409,14.469,135800,0
2005-07-28,14.349,14.758,14.289,14.728,229538,0
2005-07-29,14.499,14.579,14.469,14.509,116972,0
2005-08-01,14.429,14.569,14.429,14.539,112165,0
2005-08-02,15.018,15.138,14.908,14.948,370546,0
2005-08-03,15.158,15.218,15.068,15.218,383365,0
2005-08-04,15.168,15.178,15.028,15.108,102551,0
2005-08-05,15.138,15.158,14.808,14.848,89332,0
2005-08-08,15.158,15.287,15.148,15.238,157031,0
2005-08-09,15.168,15.188,15.068,15.098,120578,0
2005-08-10,15.218,15.278,15.208,15.278,107358,0
2005-08-11,15.337,15.617,15.337,15.507,285621,0
2005-08-12,15.657,15.677,15.587,15.667,130192,0
2005-08-15,15.537,15.537,15.367,15.467,118575,0
2005-08-16,15.337,15.347,15.068,15.088,73709,0
2005-08-17,15.218,15.337,15.058,15.178,147017,0
2005-08-18,15.058,15.058,14.369,14.738,320873,0
2005-08-19,14.599,14.788,14.499,14.688,70504,0
2005-08-22,14.599,14.848,14.579,14.798,112966,0
2005-08-23,14.349,14.349,14.089,14.229,292431,0
2005-08-24,13.77,13.79,13.62,13.66,341303,0
2005-08-25,13.43,13.66,13.43,13.59,173055,0
2005-08-26,13.85,13.929,13.73,13.75,110162,0
2005-08-29,13.68,13.77,13.63,13.76,46468,0
2005-08-30,13.78,13.83,13.5,13.64,113367,0
2005-08-31,13.6,13.63,13.5,13.62,222728,0
2005-09-01,13.72,14.049,13.72,14.019,153827,0
2005-09-02,13.9,13.9,13.69,13.7,89332,0
2005-09-06,13.65,13.76,13.65,13.75,74510,0
2005-09-07,13.74,13.74,13.65,13.68,81320,0
2005-09-08,13.78,13.82,13.75,13.82,156230,0
2005-09-09,13.82,13.989,13.82,13.979,161438,0
2005-09-12,14.269,14.469,14.269,14.469,251971,0
2005-09-13,14.219,14.219,13.969,13.999,190681,0
2005-09-14,14.359,14.359,14.169,14.189,186274,0
2005-09-15,14.159,14.159,14.019,14.069,54480,0
2005-09-16,14.219,14.219,14.099,14.169,149821,0
2005-09-19,14.169,14.219,14.079,14.079,50875,0
2005-09-20,14.209,14.329,14.169,14.169,115370,0
2005-09-21,14.349,14.349,14.089,14.159,178263,0
2005-09-22,14.099,14.099,13.89,13.949,166245,0
2005-09-23,13.8,13.8,13.35,13.4,310057,0
2005-09-26,13.67,13.74,13.62,13.74,263588,0
2005-09-27,13.78,13.8,13.66,13.74,107759,0
2005-09-28,14.099,14.139,14.039,14.099,194687,0
2005-09-29,15.218,15.587,15.178,15.547,681404,0
2005-09-30,15.717,15.827,15.487,15.657,416614,0
2005-10-03,15.707,15.707,15.597,15.647,250369,0
2005-10-04,15.607,15.607,15.258,15.337,279612,0
2005-10-05,15.178,15.178,14.768,14.818,250769,0
2005-10-06,14.648,14.668,14.279,14.309,201497,0
2005-10-07,14.569,14.718,14.569,14.668,177862,0
2005-10-10,15.168,15.268,15.058,15.058,172254,0
2005-10-11,15.218,15.268,15.028,15.138,177862,0
2005-10-12,15.138,15.188,14.738,14.928,125385,0
2005-10-13,14.978,15.178,14.908,14.968,461480,0
2005-10-14,15.038,15.258,14.938,15.208,457474,0
2005-10-17,15.268,15.357,15.238,15.278,219924,0
2005-10-18,15.357,15.457,15.268,15.317,187476,0
2005-10-19,15.068,15.168,14.858,15.168,187476,0
2005-10-20,15.178,15.228,14.828,14.858,88530,0
2005-10-21,15.018,15.208,15.018,15.208,100548,0
2005-10-24,14.958,15.268,14.958,15.238,97343,0
2005-10-25,15.218,15.238,15.158,15.168,37255,0
2005-10-26,15.168,15.397,15.138,15.158,68501,0
2005-10-27,15.058,15.058,14.658,14.668,153025,0
2005-10-28,14.768,14.988,14.768,14.978,61691,0
2005-10-31,15.028,15.078,14.938,15.078,86527,0
2005-11-01,15.208,15.387,15.138,15.387,158634,0
2005-11-02,15.367,15.617,15.357,15.587,165844,0
2005-11-03,15.627,15.687,15.507,15.637,183871,0
2005-11-04,15.677,15.777,15.497,15.747,354923,0
2005-11-07,15.767,15.937,15.697,15.917,152625,0
2005-11-08,15.817,15.817,15.617,15.767,116972,0
2005-11-09,16.116,16.386,16.116,16.336,272401,0
2005-11-10,16.306,16.476,16.216,16.476,144212,0
2005-11-11,16.586,16.586,16.246,16.556,197090,0
2005-11-14,16.236,16.246,16.046,16.216,102151,0
2005-11-15,16.176,16.226,16.066,16.126,84525,0
2005-11-16,16.286,16.286,16.096,16.156,101349,0
2005-11-17,16.466,16.665,16.396,16.655,275205,0
2005-11-18,16.815,16.815,16.466,16.636,110563,0
2005-11-21,16.556,16.586,16.466,16.496,57685,0
2005-11-22,16.356,16.416,16.156,16.256,102151,0
2005-11-23,16.366,16.586,16.366,16.576,56083,0
2005-11-25,16.785,17.295,16.785,17.135,215518,0
2005-11-28,17.834,18.133,17.834,18.023,326080,0
2005-11-29,17.964,18.223,17.854,18.153,172254,0
2005-11-30,18.163,18.293,17.734,17.754,142210,0
2005-12-01,18.333,18.692,18.233,18.623,205903,0
2005-12-02,18.583,18.992,18.363,18.912,240354,0
2005-12-05,19.032,19.381,19.032,19.342,465085,0
2005-12-06,19.172,19.182,18.972,18.982,177862,0
2005-12-07,19.012,19.182,18.922,19.032,157031,0
2005-12-08,18.653,18.653,18.293,18.313,197491,0
2005-12-09,18.183,18.403,18.153,18.333,126987,0
2005-12-12,18.563,19.292,18.563,19.182,369745,0
2005-12-13,19.312,19.761,19.312,19.671,304048,0
2005-12-14,19.092,19.172,18.912,18.952,107358,0
2005-12-15,18.912,19.082,18.892,19.042,104153,0
2005-12-16,18.932,18.952,18.712,18.752,67299,0
2005-12-19,18.972,18.992,18.762,18.802,60489,0
2005-12-20,19.062,19.332,19.012,19.272,95741,0
2005-12-21,18.982,19.082,18.832,19.082,110963,0
2005-12-22,19.082,19.531,18.992,19.391,265191,0
2005-12-23,19.441,19.641,19.411,19.461,116171,0
2005-12-27,19.561,19.711,19.312,19.312,81720,0
2005-12-28,19.312,19.391,19.262,19.381,48071,0
2005-12-29,19.531,19.651,19.182,19.182,112966,0
2005-12-30,19.072,19.172,18.972,19.042,72507,0
2006-01-03,19.461,19.931,19.381,19.811,245161,0
2006-01-04,19.641,19.751,19.461,19.741,125785,0
2006-01-05,19.611,19.781,19.581,19.721,39258,0
2006-01-06,19.332,19.641,19.332,19.591,126987,0
2006-01-09,19.641,19.661,19.391,19.541,169850,0
2006-01-10,19.312,19.312,18.902,19.052,326080,0
2006-01-11,18.762,18.862,18.533,18.643,158634,0
2006-01-12,18.712,18.972,18.712,18.812,143812,0
2006-01-13,19.062,19.192,19.012,19.142,83723,0
2006-01-17,19.631,20.03,19.611,19.901,240354,0
2006-01-18,20.33,20.709,20.21,20.709,607295,0
2006-01-19,21.768,21.928,21.528,21.758,580455,0
2006-01-20,21.658,21.798,21.329,21.339,169450,0
2006-01-23,21.209,21.778,21.209,21.638,236348,0
2006-01-24,21.758,22.107,21.758,21.928,159435,0
2006-01-25,22.207,22.647,22.008,22.367,243559,0
2006-01-26,22.367,22.547,22.067,22.537,209108,0
2006-01-27,22.966,23.186,22.886,23.036,178263,0
2006-01-30,23.116,23.296,23.036,23.286,104554,0
2006-01-31,23.166,23.166,22.826,23.096,250369,0
2006-02-01,23.715,24.354,23.715,23.905,293232,0
2006-02-02,23.575,23.825,22.956,23.166,225132,0
2006-02-03,23.076,24.045,22.746,23.745,609298,0
2006-02-06,24.734,25.223,24.644,25.223,382163,0
2006-02-07,25.572,25.572,24.164,24.394,862871,0
2006-02-08,24.144,24.234,23.675,24.124,337698,0
2006-02-09,24.124,24.344,23.675,24.075,393780,0
2006-02-10,24.344,24.384,23.775,23.795,628526,0
2006-02-13,23.575,23.615,22.647,23.206,544002,0
2006-02-14,23.495,23.795,23.346,23.665,271200,0
2006-02-15,23.665,23.745,23.246,23.376,203900,0
2006-02-16,23.326,23.366,22.946,23.246,432637,0
2006-02-17,23.076,23.825,23.076,23.435,224331,0
2006-02-21,24.823,24.993,24.614,24.983,323677,0
2006-02-22,26.571,26.89,26.311,26.83,544402,0
2006-02-23,26.801,26.801,26.052,26.131,668986,0
2006-02-24,26.551,27.19,26.551,27.19,269998,0
2006-02-27,26.441,26.501,25.892,26.072,280413,0
2006-02-28,25.562,25.672,25.083,25.672,347712,0
2006-03-01,26.191,26.511,26.092,26.511,163441,0
2006-03-02,27.08,27.32,26.95,27.26,305650,0
2006-03-03,27.32,27.41,26.83,27.12,372950,0
2006-03-06,27.42,27.839,26.661,26.691,577251,0
2006-03-07,26.351,26.511,25.393,25.522,470694,0
2006-03-08,24.474,24.694,24.224,24.564,637740,0
2006-03-09,24.324,24.883,24.324,24.394,316867,0
2006-03-10,24.943,25.532,24.813,25.522,257580,0
2006-03-13,26.361,26.361,25.572,25.602,368543,0
2006-03-14,25.323,25.722,24.893,25.642,301244,0
2006-03-15,25.772,26.401,25.702,26.401,328083,0
2006-03-16,26.441,26.611,26.171,26.281,333692,0
2006-03-17,25.942,26.211,25.722,25.912,159836,0
2006-03-20,25.882,25.882,25.343,25.353,403795,0
2006-03-21,25.692,25.692,24.943,25.013,333692,0
2006-03-22,24.943,25.363,24.913,25.263,324879,0
2006-03-23,25.343,25.472,25.203,25.403,169850,0
2006-03-24,25.612,25.742,25.482,25.672,218322,0
2006-03-27,26.491,26.691,26.341,26.651,379760,0
2006-03-28,26.441,26.511,25.912,26.122,362534,0
2006-03-29,26.321,26.431,26.082,26.411,227135,0
2006-03-30,26.571,26.86,26.181,26.181,275606,0
2006-03-31,26.201,26.331,26.072,26.122,157833,0
2006-04-03,27.22,27.539,27.19,27.47,408602,0
2006-04-04,26.94,27.27,26.771,27.23,306051,0
2006-04-05,26.501,26.99,26.501,26.92,333291,0
2006-04-06,26.94,27.43,26.87,27.34,309656,0
2006-04-07,27.38,27.48,26.94,26.94,254775,0
2006-04-10,26.321,26.521,26.241,26.251,218722,0
2006-04-11,26.601,26.741,25.902,26.002,396184,0
2006-04-12,25.592,25.692,25.413,25.552,189479,0
2006-04-13,25.133,25.273,25.113,25.153,131394,0
2006-04-17,25.123,25.542,25.123,25.343,355724,0
2006-04-18,26.571,27.19,26.541,27.19,652962,0
2006-04-19,26.571,26.721,26.301,26.691,314864,0
2006-04-20,26.94,27.07,26.381,26.581,504744,0
2006-04-21,25.942,26.191,25.642,25.752,676196,0
2006-04-24,24.514,24.514,24.015,24.065,464685,0
2006-04-25,23.535,23.885,23.326,23.535,430635,0
2006-04-26,24.344,24.444,23.885,24.015,572443,0
2006-04-27,23.515,23.515,22.597,22.697,514358,0
2006-04-28,24.394,24.514,24.075,24.494,477103,0
2006-05-01,24.644,24.754,24.434,24.594,319671,0
2006-05-02,24.544,24.614,24.294,24.474,316867,0
2006-05-03,23.745,23.785,23.445,23.445,286823,0
2006-05-04,23.695,24.025,23.695,23.895,225532,0
2006-05-05,24.134,24.184,23.875,23.975,571642,0
2006-05-08,23.975,23.975,23.975,23.975,10816,0
2006-05-10,24.444,24.614,24.075,24.104,556420,0
2006-05-11,24.144,24.164,23.615,23.705,354923,0
2006-05-12,24.194,24.204,23.316,23.376,456673,0
2006-05-15,22.766,22.866,22.537,22.677,409804,0
2006-05-16,22.217,22.737,22.127,22.377,366139,0
2006-05-17,22.377,22.547,21.508,21.558,414210,0
2006-05-18,21.608,21.688,20.859,20.939,278811,0
2006-05-19,20.919,21.049,20.011,20.859,619713,0
2006-05-22,19.212,19.272,18.493,19.222,835231,0
2006-05-23,19.741,20.54,19.721,20.09,882500,0
2006-05-24,19.881,19.931,18.832,19.461,360932,0
2006-05-25,19.531,20.29,19.531,20.12,422623,0
2006-05-26,20.29,20.52,19.581,20.51,250369,0
2006-05-30,20.26,20.26,19.431,19.541,207105,0
2006-05-31,19.741,20.08,19.591,20.04,416614,0
2006-06-01,19.242,19.461,18.972,19.302,573245,0
2006-06-02,19.611,19.611,19.122,19.292,378157,0
2006-06-05,18.533,18.692,18.013,18.023,407000,0
2006-06-06,18.443,18.443,17.854,18.213,314463,0
2006-06-07,18.383,18.772,18.113,18.293,476702,0
2006-06-08,17.484,17.654,16.975,17.554,537192,0
2006-06-09,17.135,17.634,16.925,16.925,445857,0
2006-06-12,16.975,17.165,16.566,16.566,287223,0
2006-06-13,16.216,16.536,15.857,16.006,415011,0
2006-06-14,16.336,16.815,16.336,16.805,259983,0
2006-06-15,16.865,17.624,16.865,17.624,900126,0
2006-06-16,16.965,17.534,16.915,17.464,443854,0
2006-06-19,17.584,17.624,17.145,17.215,784356,0
2006-06-20,17.065,17.404,16.875,16.965,703436,0
2006-06-21,17.055,17.944,17.055,17.524,438646,0
2006-06-22,17.464,17.984,17.115,17.444,419418,0
2006-06-23,17.454,17.864,17.454,17.634,292431,0
2006-06-26,18.273,18.593,18.253,18.393,485515,0
2006-06-27,18.593,18.643,18.103,18.153,305650,0
2006-06-28,18.283,18.523,18.163,18.523,217120,0
2006-06-29,18.033,18.982,17.934,18.892,1013093,0
2006-06-30,18.732,18.802,18.503,18.633,395383,0
2006-07-03,19.212,19.641,19.212,19.471,315665,0
2006-07-05,18.712,18.722,18.273,18.533,627725,0
2006-07-06,18.563,19.022,18.563,18.832,402994,0
2006-07-07,18.922,18.942,18.533,18.653,253974,0
2006-07-10,19.182,19.282,18.912,18.972,392178,0
2006-07-11,18.613,18.982,18.463,18.942,422222,0
2006-07-12,18.553,18.822,18.533,18.563,327683,0
2006-07-13,17.824,17.874,17.474,17.564,450263,0
2006-07-14,17.614,17.704,17.245,17.554,320873,0
2006-07-17,17.514,17.514,17.175,17.255,245562,0
2006-07-18,17.434,17.774,17.434,17.714,356926,0
2006-07-19,17.684,18.483,17.664,18.353,467889,0
2006-07-20,17.844,17.844,17.424,17.424,440249,0
2006-07-21,17.524,17.584,16.905,17.065,423023,0
2006-07-24,17.225,17.734,17.165,17.564,376555,0
2006-07-25,17.384,17.744,17.265,17.524,252772,0
2006-07-26,17.185,17.255,17.015,17.125,358528,0
2006-07-27,17.514,17.724,17.394,17.434,192283,0
2006-07-28,17.135,17.334,17.125,17.305,314463,0
2006-07-31,16.715,16.885,16.715,16.785,396584,0
2006-08-01,16.596,16.606,16.406,16.466,251971,0
2006-08-02,16.526,16.835,16.526,16.705,686211,0
2006-08-03,16.196,16.336,16.036,16.146,512355,0
2006-08-04,16.276,16.616,15.966,16.176,358528,0
2006-08-07,16.356,16.436,16.226,16.316,208708,0
2006-08-08,16.266,16.556,16.226,16.256,201897,0
2006-08-09,16.705,16.765,16.356,16.406,325279,0
2006-08-10,16.366,16.396,16.226,16.366,129391,0
2006-08-11,16.526,16.616,16.326,16.416,282016,0
2006-08-14,16.705,16.935,16.626,16.695,214716,0
2006-08-15,16.755,17.065,16.715,16.965,370145,0
2006-08-16,17.015,17.135,16.945,17.015,287223,0
2006-08-17,16.745,16.785,16.256,16.436,437044,0
2006-08-18,16.516,16.636,16.406,16.586,192684,0
2006-08-21,16.526,16.586,16.426,16.516,239152,0
2006-08-22,16.476,16.765,16.476,16.755,192283,0
2006-08-23,16.566,16.835,16.466,16.705,402994,0
2006-08-24,16.925,16.935,16.645,16.915,308054,0
2006-08-25,17.235,17.235,16.965,17.055,373751,0
2006-08-28,17.534,17.704,17.494,17.614,533987,0
2006-08-29,18.433,18.533,18.213,18.503,569239,0
2006-08-30,18.383,18.383,18.093,18.113,180666,0
2006-08-31,17.215,17.524,17.195,17.484,556820,0
2006-09-01,17.285,17.514,17.285,17.444,323276,0
2006-09-05,17.524,17.974,17.504,17.864,548809,0
2006-09-06,17.494,17.524,17.205,17.205,359329,0
2006-09-07,17.564,17.584,17.315,17.504,252372,0
2006-09-08,17.085,17.145,16.975,17.035,372148,0
2006-09-11,16.675,16.675,16.156,16.466,1218596,0
2006-09-12,16.466,16.486,16.216,16.386,438246,0
2006-09-13,16.426,16.755,16.406,16.735,297238,0
2006-09-14,16.506,16.556,16.246,16.376,374952,0
2006-09-15,16.526,16.606,16.306,16.416,186675,0
2006-09-18,16.486,16.675,16.466,16.616,236749,0
2006-09-19,16.626,16.626,16.376,16.476,147818,0
2006-09-20,16.476,16.596,16.466,16.486,137402,0
2006-09-21,16.526,16.526,16.296,16.326,172254,0
2006-09-22,16.336,16.386,16.136,16.196,207506,0
2006-09-25,16.346,16.446,16.216,16.436,347712,0
2006-09-26,15.937,16.036,15.777,16.016,320072,0
2006-09-27,15.807,15.877,15.627,15.677,386169,0
2006-09-28,15.747,15.986,15.747,15.976,335695,0
2006-09-29,15.957,15.957,15.817,15.897,141408,0
2006-10-02,15.897,16.016,15.827,15.917,399388,0
2006-10-03,15.807,15.807,15.497,15.507,421421,0
2006-10-04,15.637,15.937,15.587,15.937,471495,0
2006-10-05,15.917,16.076,15.827,16.066,291229,0
2006-10-06,16.136,16.206,16.036,16.136,241155,0
2006-10-09,16.216,16.406,16.186,16.316,188678,0
2006-10-10,16.526,16.536,16.416,16.526,260784,0
2006-10-11,16.626,16.865,16.506,16.636,441350,0
2006-10-12,16.765,17.055,16.755,17.015,286722,0
2006-10-13,17.005,17.105,16.945,17.045,211712,0
2006-10-16,17.394,17.714,17.334,17.644,455171,0
2006-10-17,17.784,17.784,17.404,17.544,244360,0
2006-10-18,17.634,17.834,17.554,17.644,348413,0
2006-10-19,17.714,17.904,17.634,17.744,268596,0
2006-10-20,17.664,17.664,17.414,17.524,274304,0
2006-10-23,17.275,17.474,17.235,17.474,182769,0
2006-10-24,17.714,18.063,17.684,17.954,396084,0
2006-10-25,17.864,18.063,17.784,17.934,448361,0
2006-10-26,18.093,18.113,17.864,18.023,230940,0
2006-10-27,17.914,18.293,17.814,17.874,347812,0
2006-10-30,17.884,17.924,17.474,17.654,228236,0
2006-10-31,17.564,17.674,17.344,17.644,306051,0
2006-11-01,17.464,17.564,17.065,17.175,283518,0
2006-11-02,17.165,17.414,17.165,17.394,148819,0
2006-11-03,17.265,17.354,16.775,17.025,325780,0
2006-11-06,17.025,17.315,17.025,17.295,212413,0
2006-11-07,17.255,17.784,17.255,17.584,482210,0
2006-11-08,18.363,18.742,18.193,18.663,726470,0
2006-11-09,18.912,19.801,18.912,19.491,1052551,0
2006-11-10,19.062,19.252,18.932,19.072,698028,0
2006-11-13,18.902,19.212,18.902,19.122,440449,0
2006-11-14,19.262,19.361,19.152,19.302,408902,0
2006-11-15,19.461,19.631,19.371,19.481,364938,0
2006-11-16,19.961,20.61,19.961,20.14,649958,0
2006-11-17,19.961,20.18,19.881,20.17,298340,0
2006-11-20,20.29,20.66,20.26,20.3,376855,0
2006-11-21,20.849,20.879,20.41,20.719,325680,0
2006-11-22,20.959,21.438,20.919,21.319,407000,0
2006-11-24,20.46,20.47,19.761,19.991,586965,0
2006-11-27,20.17,20.17,19.671,19.881,461881,0
2006-11-28,19.881,19.881,19.881,19.881,1703,0
2006-11-29,19.881,19.881,19.881,19.881,0,0
2006-12-13,19.961,20.66,19.611,20.03,1687286,0
2006-12-14,20.56,21.408,20.44,20.859,1412681,0
2006-12-15,21.858,21.958,21.408,21.778,1889284,0
2006-12-18,22.197,23.585,22.197,22.886,2855407,0
2006-12-19,23.196,23.475,22.547,23.286,1487191,0
2006-12-20,23.795,24.294,22.886,23.735,1313535,0
2006-12-21,24.134,24.284,23.046,23.366,1466861,0
2006-12-22,23.166,23.396,22.697,23.226,837234,0
2006-12-26,23.705,24.144,23.246,23.845,883301,0
2006-12-27,23.945,23.945,23.196,23.565,1125158,0
2006-12-28,23.645,23.685,23.046,23.206,735684,0
2006-12-29,23.246,23.685,23.046,23.445,574146,0
2007-01-03,24.963,25.742,24.524,24.973,1694497,0
2007-01-04,24.993,25.013,24.144,24.554,911042,0
2007-01-05,23.346,23.356,21.758,22.597,1698503,0
2007-01-08,22.307,22.587,21.898,22.587,991160,0
2007-01-09,22.427,22.437,21.458,21.698,846748,0
2007-01-10,22.067,22.567,21.858,22.417,939885,0
2007-01-11,22.457,22.846,22.447,22.597,716456,0
2007-01-12,22.717,22.926,22.617,22.786,438346,0
2007-01-16,23.346,23.595,23.116,23.406,749204,0
2007-01-17,23.745,23.795,22.866,22.986,677999,0
2007-01-18,23.645,23.645,22.846,22.976,426228,0
2007-01-19,23.196,23.645,23.076,23.445,691419,0
2007-01-22,23.475,23.485,22.946,23.176,586564,0
2007-01-23,23.236,23.406,23.076,23.346,669787,0
2007-01-24,23.605,24.334,23.605,24.234,699831,0
2007-01-25,24.104,24.144,23.346,23.485,596879,0
2007-01-26,23.306,23.515,22.946,23.396,463883,0
2007-01-29,23.196,23.396,22.846,22.916,438346,0
2007-01-30,22.856,23.326,22.756,23.296,550211,0
2007-01-31,22.397,22.597,22.008,22.487,945994,0
2007-02-01,24.334,24.544,23.785,24.464,1638514,0
2007-02-02,24.474,24.474,23.695,24.394,1051249,0
2007-02-05,24.454,24.744,24.444,24.574,429733,0
2007-02-06,24.843,25.462,24.843,25.273,842441,0
2007-02-07,25.792,26.131,25.592,25.772,908439,0
2007-02-08,25.662,25.852,25.063,25.792,743395,0
2007-02-09,26.042,26.171,25.562,25.862,730677,0
2007-02-12,25.942,26.052,25.692,25.802,428475,0
2007-02-13,25.982,26.491,25.942,26.391,1414489,0
2007-02-14,26.82,27.19,26.691,27.1,823128,0
2007-02-15,27.24,27.34,26.801,26.94,544502,0
2007-02-16,26.501,26.511,26.092,26.511,466087,0
2007-02-20,26.801,27.19,26.441,26.9,444655,0
2007-02-21,26.94,27.34,26.741,27.28,460779,0
2007-02-22,27.29,27.35,26.94,27.02,324478,0
2007-02-23,26.94,26.94,26.471,26.561,434340,0
2007-02-26,26.541,26.681,26.191,26.291,634785,0
2007-02-27,24.644,24.973,21.458,22.547,3310578,0
2007-02-28,22.996,23.985,22.996,23.685,1547781,0
2007-03-01,22.946,23.435,22.018,22.926,1296570,0
2007-03-02,23.346,23.875,23.056,23.336,972333,0
2007-03-05,22.107,22.247,21.618,21.638,1309529,0
2007-03-06,22.727,23.535,22.667,23.346,1028015,0
2007-03-07,23.765,23.765,23.246,23.535,599483,0
2007-03-08,24.294,24.773,24.244,24.294,833528,0
2007-03-09,25.343,25.582,24.873,25.143,1054053,0
2007-03-12,25.293,25.293,24.694,25.153,485515,0
2007-03-13,24.244,24.773,23.785,23.805,892215,0
2007-03-14,23.845,24.434,23.615,24.294,764526,0
2007-03-15,24.454,24.813,24.294,24.484,631931,0
2007-03-16,24.584,24.664,24.254,24.364,314764,0
2007-03-19,24.843,24.993,24.544,24.744,570240,0
2007-03-20,25.093,25.323,24.953,25.193,511554,0
2007-03-21,25.343,25.752,24.793,25.492,682105,0
2007-03-22,25.692,25.962,25.462,25.512,489021,0
2007-03-23,25.942,26.351,25.942,26.341,356025,0
2007-03-26,26.341,26.361,25.542,25.992,458676,0
2007-03-27,25.982,25.992,25.532,25.732,215117,0
2007-03-28,25.482,25.492,25.073,25.233,402193,0
2007-03-29,25.842,25.922,25.393,25.662,383765,0
2007-03-30,26.122,26.191,25.692,25.932,397986,0
2007-04-02,26.072,26.141,25.842,26.141,317868,0
2007-04-03,26.391,26.771,26.251,26.711,479306,0
2007-04-04,27.06,27.789,26.94,27.549,653964,0
2007-04-05,27.739,27.809,27.34,27.639,489121,0
2007-04-09,28.119,28.338,27.569,27.639,605292,0
2007-04-10,28.149,29.277,28.149,28.937,916150,0
2007-04-11,30.385,31.294,29.936,30.345,1481783,0
2007-04-12,30.136,30.835,29.467,30.545,924562,0
2007-04-13,29.337,29.926,28.728,29.327,1064068,0
2007-04-16,29.636,29.836,29.437,29.676,632973,0
2007-04-17,29.676,30.485,29.636,30.016,778447,0
2007-04-18,30.186,30.335,29.966,30.096,533726,0
2007-04-19,28.478,29.157,27.45,28.967,1526221,0
2007-04-20,28.927,28.937,28.588,28.748,878695,0
2007-04-23,28.728,28.828,28.139,28.458,757129,0
2007-04-24,28.788,28.917,28.448,28.578,488319,0
2007-04-25,28.468,29.177,28.448,29.087,560326,0
2007-04-26,29.437,29.676,29.317,29.606,510552,0
2007-04-27,29.786,29.836,29.337,29.756,456239,0
2007-04-30,29.836,29.876,28.937,28.987,693852,0
2007-05-01,28.987,29.157,28.488,28.967,543704,0
2007-05-02,28.458,28.937,28.238,28.857,558027,0
2007-05-03,28.688,28.917,28.438,28.877,444651,0
2007-05-04,29.087,29.546,28.977,29.297,447555,0
2007-05-07,30.535,30.964,30.285,30.415,959139,0
2007-05-08,30.934,31.014,30.235,31.014,820195,0
2007-05-09,30.954,31.264,30.635,31.214,540296,0
2007-05-10,31.524,31.733,30.525,30.775,1015070,0
2007-05-11,31.454,33.401,31.444,32.971,1534545,0
2007-05-14,34.929,35.148,34.279,35.038,1668879,0
2007-05-15,34.978,35.128,34.359,34.489,795873,0
2007-05-16,34.429,34.929,33.93,34.819,617910,0
2007-05-17,34.699,34.699,33.96,34.17,617109,0
2007-05-18,33.83,33.88,33.181,33.541,784356,0
2007-05-21,33.541,34.12,33.541,33.82,702742,0
2007-05-22,33.98,34.419,33.93,33.94,553315,0
2007-05-23,34.13,34.349,33.83,33.92,592853,0
2007-05-24,33.81,33.86,31.294,32.442,1881476,0
2007-05-25,32.452,33.031,32.452,32.991,520613,0
2007-05-29,33.321,33.431,32.602,32.862,349495,0
2007-05-30,31.713,32.732,31.444,32.712,896709,0
2007-05-31,32.782,33.181,32.632,32.941,485616,0
2007-06-01,33.66,34.04,33.531,33.98,512620,0
2007-06-04,33.541,33.82,33.461,33.74,466688,0
2007-06-05,33.84,34.21,33.84,34.03,480308,0
2007-06-06,34,34,33.281,33.511,491748,0
2007-06-07,33.431,33.72,32.532,32.832,724267,0
2007-06-08,32.852,33.79,32.762,33.65,592761,0
2007-06-11,33.9,34.349,33.65,34.24,696977,0
2007-06-12,34.24,34.24,34.24,34.24,901,0
2007-06-13,34.849,35.598,34.849,35.528,1123535,0
2007-06-14,38.164,39.542,37.834,38.663,1984724,0
2007-06-15,41.798,42.547,40.92,42.417,1951676,0
2007-06-18,42.388,42.397,40.011,41.149,1502714,0
2007-06-19,40.81,41.788,40.66,41.389,800179,0
2007-06-20,41.109,41.768,40.251,40.46,986754,0
2007-06-21,41.659,42.617,40.92,42.617,1052651,0
2007-06-22,42.957,43.905,42.487,43.156,1231414,0
2007-06-25,43.166,43.376,42.128,42.747,610299,0
2007-06-26,42.747,43.256,41.928,42.258,469392,0
2007-06-27,41.758,42.238,40.52,42.108,631831,0
2007-06-28,42.058,42.657,41.758,41.768,731578,0
2007-06-29,42.108,42.777,42.108,42.607,458375,0
2007-07-02,42.937,43.406,42.617,43.386,676797,0
2007-07-03,46.062,49.327,45.912,48.518,1402567,0
2007-07-05,45.653,46.991,43.905,46.062,2245709,0
2007-07-06,47.051,48.039,46.601,47.19,1413683,0
2007-07-09,47.62,47.849,46.911,47.4,980945,0
2007-07-10,46.102,46.491,45.503,45.703,976238,0
2007-07-11,45.453,46.252,45.353,46.102,538894,0
2007-07-12,47.23,47.69,47.001,47.67,770235,0
2007-07-13,47.959,48.019,47.131,47.47,517162,0
2007-07-16,48.049,48.379,47.4,47.65,861169,0
2007-07-17,48.379,48.399,47.36,47.59,524873,0
2007-07-18,46.392,46.501,45.413,46.182,764126,0
2007-07-19,46.212,47.16,46.102,46.801,628726,0
2007-07-20,47.8,47.859,46.801,47.21,743696,0
2007-07-23,48.449,50.146,48.309,49.577,1165017,0
2007-07-24,50.645,51.784,49.407,49.597,1276982,0
2007-07-25,51.524,52.503,50.106,51.444,1179338,0
2007-07-26,49.936,50.196,44.904,48.149,3189399,0
2007-07-27,48.768,48.768,46.591,47.051,1484988,0
2007-07-30,48.339,50.016,48.149,49.876,930872,0
2007-07-31,51.095,51.883,49.896,50.256,1020604,0
2007-08-01,48.648,48.838,46.971,48.199,1242931,0
2007-08-02,48.039,48.249,47.21,47.869,628927,0
2007-08-03,47.71,47.829,45.503,45.703,824615,0
2007-08-06,44.405,44.704,40.011,43.266,3771156,0
2007-08-07,42.378,44.005,41.699,43.306,1884577,0
2007-08-08,46.422,47.4,45.413,46.112,1860642,0
2007-08-09,45.553,46.661,44.325,44.804,1878868,0
2007-08-10,42.907,45.054,41.908,44.245,1663551,0
2007-08-13,45.303,45.653,44.385,44.594,1103526,0
2007-08-14,44.544,44.704,42.697,42.847,931272,0
2007-08-15,41.099,41.219,38.194,39.022,2245502,0
2007-08-16,35.707,37.275,33.68,36.975,4271193,0
2007-08-17,38.094,39.871,36.376,38.463,2475322,0
2007-08-20,39.981,40.69,39.082,40.331,1688388,0
2007-08-21,41.459,42.617,40.41,42.248,1528953,0
2007-08-22,48.838,48.998,46.741,48.858,2839183,0
2007-08-23,49.886,50.396,47.43,48.319,1611274,0
2007-08-24,51.045,54.17,50.396,53.901,2937528,0
2007-08-27,65.873,69.597,62.917,67.201,9931010,0
2007-08-28,67.281,69.348,59.482,61.769,10004240,0
2007-08-29,65.463,67.85,64.745,67.221,6302486,0
2007-08-30,62.448,65.653,61.629,63.756,3652782,0
2007-08-31,67.57,68.03,65.793,67.64,3684028,0
2007-09-04,67.451,68.988,66.362,68.399,2208855,0
2007-09-05,65.204,66.302,63.367,64.345,3433759,0
2007-09-06,66.402,66.412,63.017,64.405,3263108,0
2007-09-07,61.899,63.007,60.93,61.609,2035299,0
2007-09-10,62.518,62.618,58.174,60.69,2604638,0
2007-09-11,64.515,66.112,63.446,66.083,3095862,0
2007-09-12,59.412,61.409,57.515,60.131,11525943,0
2007-09-13,60.81,61.15,59.372,60.541,2145661,0
2007-09-14,59.922,61.739,59.902,60.86,1274278,0
2007-09-17,60.201,61.04,59.552,59.852,962418,0
2007-09-18,60.81,64.255,60.411,64.125,1813172,0
2007-09-19,63.207,64.105,61.619,62.428,2157779,0
2007-09-20,62.498,62.907,61.419,61.889,902830,0
2007-09-21,62.458,63.167,62.198,62.807,1140380,0
2007-09-24,67.82,68.329,66.192,66.712,2405645,0
2007-09-25,67.98,68.309,67.5,68.149,1629241,0
2007-09-26,69.298,69.987,67.69,69.438,1714590,0
2007-09-27,70.027,71.295,69.977,71.065,1712023,0
2007-09-28,71.075,72.283,69.398,69.927,1540570,0
2007-10-01,71.185,74.76,70.955,73.791,1741366,0
2007-10-02,76.387,76.667,74.061,75.828,1634208,0
2007-10-03,72.902,74.32,71.195,71.495,2011464,0
2007-10-04,70.646,72.383,69.028,71.944,1196513,0
2007-10-05,74.82,76.877,74.34,76.737,1688989,0
2007-10-08,73.891,75.219,72.673,74.221,952756,0
2007-10-09,74.89,76.467,74.42,76.277,1050648,0
2007-10-10,76.597,77.226,74.31,77.126,1207379,0
2007-10-11,77.885,78.285,71.634,73.961,2120524,0
2007-10-12,77.685,79.872,77.026,79.463,1406672,0
2007-10-15,80.871,80.881,76.996,78.734,1543775,0
2007-10-16,78.884,79.113,76.787,77.516,1428605,0
2007-10-17,79.213,90.816,79.183,87.92,6154688,0
2007-10-18,79.493,84.076,78.784,83.477,3677018,0
2007-10-19,82.518,82.878,78.155,78.404,2546853,0
2007-10-22,73.292,78.534,68.898,77.586,3705608,0
2007-10-23,79.083,80.222,77.466,79.613,1790839,0
2007-10-24,75.888,77.086,74.74,76.487,1870456,0
2007-10-25,74.38,74.64,73.012,73.821,1765101,0
2007-10-26,74.39,75.259,72.503,74.131,1285093,0
2007-10-29,74.34,77.336,73.961,74.949,2052124,0
2007-10-30,73.532,73.532,70.766,71.325,1636812,0
2007-10-31,71.694,73.402,71.025,73.132,1457608,0
2007-11-01,69.797,69.797,67.63,67.92,2007758,0
2007-11-02,68.948,69.098,64.525,67.091,1824388,0
2007-11-05,61.909,62.867,60.241,60.99,2461363,0
2007-11-06,60.91,62.967,59.013,62.967,3852094,0
2007-11-07,60.81,61.26,58.943,58.953,1991132,0
2007-11-08,58.963,59.792,54.18,57.206,4049468,0
2007-11-09,55.039,58.194,54.54,56.686,2081696,0
2007-11-12,53.901,55.079,52.203,52.273,2381978,0
2007-11-13,53.042,57.166,53.042,56.726,1808720,0
2007-11-14,59.912,60.241,57.056,57.535,1816811,0
2007-11-15,57.535,57.535,55.029,55.648,1233922,0
2007-11-16,54.619,55.967,52.922,55.009,1294433,0
2007-11-19,53.901,53.901,50.925,51.185,1678695,0
2007-11-20,53.421,55.398,52.433,54.46,2228434,0
2007-11-21,51.774,52.123,50.236,50.785,1627984,0
2007-11-23,52.103,52.103,50.426,51.414,687183,0
2007-11-26,51.923,53.092,49.886,49.886,1523078,0
2007-11-27,51.185,53.122,50.535,52.932,1892166,0
2007-11-28,53.172,56.067,53.072,55.388,2471380,0
2007-11-29,55.668,56.387,54.819,56.157,1340835,0
2007-11-30,57.915,58.064,55.498,56.497,1139991,0
2007-12-03,56.117,56.417,54.809,55.059,779787,0
2007-12-04,55.069,56.267,54.42,55.548,711364,0
2007-12-05,57.655,57.965,56.317,57.695,1132432,0
2007-12-06,59.063,61.769,58.234,61.02,1665029,0
2007-12-07,60.411,61.29,59.712,60.031,1146348,0
2007-12-10,60.111,61.13,59.852,60.291,1076235,0
2007-12-11,59.572,59.702,56.567,57.136,1730179,0
2007-12-12,58.164,58.913,55.947,56.916,1238589,0
2007-12-13,54,54.21,52.463,53.881,1661168,0
2007-12-14,51.494,52.672,51.035,51.444,1548481,0
2007-12-17,50.725,50.725,48.229,48.648,1611808,0
2007-12-18,49.058,49.727,47.61,49.417,1242210,0
2007-12-19,50.406,51.244,49.817,50.336,1064385,0
2007-12-20,50.795,51.045,49.477,50.076,836371,0
2007-12-21,50.925,51.893,50.426,51.893,915214,0
2007-12-24,53.042,53.871,52.722,53.581,496842,0
2007-12-26,53.581,54.08,52.892,53.871,709663,0
2007-12-27,52.932,53.98,51.963,51.983,790550,0
2007-12-28,52.732,53.132,51.324,52.433,1208916,0
2007-12-31,51.714,51.714,50.086,50.565,809496,0
2008-01-02,50.206,50.206,48.209,48.528,1041430,0
2008-01-03,48.169,48.548,47.15,48.029,1001240,0
2008-01-04,47.74,47.76,46.212,46.551,1593646,0
2008-01-07,46.501,46.681,44.355,45.463,2282978,0
2008-01-08,45.443,46.332,44.205,44.335,1299904,0
2008-01-09,46.981,48.199,46.601,48.039,1995566,0
2008-01-10,47.919,49.487,46.921,49.088,1694053,0
2008-01-11,47.72,47.72,46.012,46.442,1390697,0
2008-01-14,45.223,45.802,44.335,45.443,1200881,0
2008-01-15,42.447,42.927,41.289,41.339,1933841,0
2008-01-16,38.883,40.59,37.625,39.851,1961367,0
2008-01-17,41.399,41.399,38.773,38.843,2033678,0
2008-01-18,40.181,40.91,38.943,40.101,1521391,0
2008-01-22,32.981,37.934,32.951,35.757,3141839,0
2008-01-23,35.438,37.714,33.95,37.704,2266018,0
2008-01-24,35.847,37.335,35.707,36.766,2007853,0
2008-01-25,39.432,39.432,36.956,37.245,1674892,0
2008-01-28,36.137,36.926,35.118,36.546,1282467,0
2008-01-29,36.606,37.724,35.797,37.315,2256191,0
2008-01-30,36.277,37.545,35.158,35.707,2533023,0
2008-01-31,34.689,36.686,34.21,36.127,2043137,0
2008-02-01,38.823,41.189,38.823,41,2729222,0
2008-02-04,44.744,44.934,42.987,43.326,1926476,0
2008-02-05,41.049,41.289,39.452,39.452,1815785,0
2008-02-06,39.831,40.41,38.284,38.363,1221645,0
2008-02-07,37.465,39.442,36.856,38.973,1045532,0
2008-02-08,39.282,39.332,37.784,38.513,1003871,0
2008-02-11,37.734,38.413,36.926,38.024,1193404,0
2008-02-12,38.443,39.582,38.244,38.833,1433885,0
2008-02-13,39.881,41,39.112,41,1420793,0
2008-02-14,42.927,43.636,42.118,42.188,2261147,0
2008-02-15,43.925,44.514,43.286,44.514,1665768,0
2008-02-19,46.322,46.561,45.064,45.193,1627527,0
2008-02-20,44.944,46.252,44.614,46.252,1105664,0
2008-02-21,48.319,48.489,46.931,46.991,1845988,0
2008-02-22,48.419,49.827,47.979,49.677,2383536,0
2008-02-25,48.419,49.597,47.55,49.447,2077146,0
2008-02-26,48.429,49.517,47.65,49.317,1440660,0
2008-02-27,49.896,52.413,49.866,52.043,2308072,0
2008-02-28,51.963,51.963,50.496,50.825,1610288,0
2008-02-29,50.426,50.426,48.528,48.628,1927361,0
2008-03-03,48.439,49.497,47.55,49.277,1465098,0
2008-03-04,46.761,47.2,44.694,45.763,3338002,0
2008-03-05,46.711,47.41,46.062,47.081,2031160,0
2008-03-06,47.41,47.899,45.453,45.643,1141636,0
2008-03-07,45.393,47.6,44.654,45.133,1436973,0
2008-03-10,45.143,45.143,42.717,43.007,1876315,0
2008-03-11,44.345,46.911,44.345,46.911,2040602,0
2008-03-12,45.463,46.651,44.934,44.954,1119156,0
2008-03-13,42.148,44.135,42.038,43.566,2319564,0
2008-03-14,41.639,41.639,39.162,39.711,2356367,0
2008-03-17,37.025,39.342,37.025,38.673,1931179,0
2008-03-18,38.343,39.861,37.904,39.672,2637911,0
2008-03-19,39.362,39.592,36.217,36.217,1993994,0
2008-03-20,35.657,37.265,34.948,37.225,1201767,0
2008-03-24,37.934,38.773,37.315,37.605,1645188,0
2008-03-25,38.843,39.572,37.605,39.152,1250046,0
2008-03-26,39.092,39.142,38.064,38.523,760931,0
2008-03-27,39.681,40.351,39.142,39.252,1082195,0
2008-03-28,41.539,41.539,40.46,40.74,1125329,0
2008-03-31,39.951,40.98,39.811,40.37,868687,0
2008-04-01,41.738,43.895,41.299,43.835,2306572,0
2008-04-02,43.436,43.436,42.038,42.657,1723985,0
2008-04-03,43.416,44.624,43.027,44.185,1440968,0
2008-04-04,44.195,44.934,43.057,43.885,2076347,0
2008-04-07,45.034,46.312,44.714,44.834,1755960,0
2008-04-08,43.436,44.135,43.057,43.536,1545587,0
2008-04-09,41.828,42.038,40.76,41,1938346,0
2008-04-10,41.389,42.348,40.62,42.098,1369320,0
2008-04-11,40.62,41.049,39.941,40.071,1095455,0
2008-04-14,39.602,39.602,38.393,38.513,1254182,0
2008-04-15,39.242,39.242,38.204,39.002,988982,0
2008-04-16,39.142,40.291,38.943,40.111,1417767,0
2008-04-17,39.452,39.642,39.012,39.392,920973,0
2008-04-18,39.322,40.031,39.322,39.891,1113118,0
2008-04-21,39.731,40.131,39.212,40.011,1151963,0
2008-04-22,39.931,39.971,38.943,39.222,1743749,0
2008-04-23,42.338,44.335,42.138,43.686,3754065,0
2008-04-24,45.323,46.232,43.955,45.393,2737731,0
2008-04-25,45.103,45.103,43.186,44.544,1371396,0
2008-04-28,44.474,44.474,43.186,43.656,849722,0
2008-04-29,43.436,43.496,42.288,42.567,942541,0
2008-04-30,42.937,43.286,42.228,42.757,951357,0
2008-05-01,42.737,42.737,41.129,42.168,2101206,0
2008-05-02,43.136,43.226,41.978,42.537,2468354,0
2008-05-05,42.817,43.096,42.208,43.047,894004,0
2008-05-06,43.526,44.355,42.677,44.095,1002507,0
2008-05-07,42.517,42.607,41,41.189,1293067,0
2008-05-08,41.119,41.239,40.45,40.83,1016574,0
2008-05-09,40.49,41.109,39.642,40.92,996058,0
2008-05-12,41.129,41.129,40.061,40.95,980472,0
2008-05-13,42.747,42.787,41.858,42.517,996099,0
2008-05-14,43.136,44.175,43.136,43.666,1262372,0
2008-05-15,43.925,44.305,43.536,44.225,692674,0
2008-05-16,44.205,44.405,43.516,44.275,765912,0
2008-05-19,45.743,47.879,45.743,46.032,2244830,0
2008-05-20,45.812,45.922,44.744,45.173,1369790,0
2008-05-21,45.423,45.812,43.935,44.095,1097938,0
2008-05-22,44.764,44.764,43.336,43.716,640196,0
2008-05-23,43.446,43.696,42.288,42.697,769475,0
2008-05-27,42.737,42.827,41.209,42.028,1078446,0
2008-05-28,41.579,42.707,41.269,42.597,624778,0
2008-05-29,42.298,42.727,41.679,42.188,985143,0
2008-05-30,42.977,43.835,42.907,43.686,713340,0
2008-06-02,43.845,44.434,42.997,43.646,829658,0
2008-06-03,42.737,42.827,41.459,41.998,1004932,0
2008-06-04,41.828,42.158,41,41.299,850593,0
2008-06-05,41.639,41.918,40.96,41.639,1336351,0
2008-06-06,41.169,41.169,39.512,39.672,984145,0
2008-06-09,39.861,40.141,38.943,39.711,916981,0
2008-06-10,38.443,39.092,37.944,38.743,987419,0
2008-06-11,37.914,37.944,36.776,36.916,1269940,0
2008-06-12,36.696,37.525,36.336,36.746,1198723,0
2008-06-13,35.697,36.816,35.458,36.466,1212921,0
2008-06-16,36.496,37.095,36.386,36.636,689738,0
2008-06-17,36.646,36.796,35.997,36.107,897485,0
2008-06-18,36.047,36.047,34.998,35.747,1017928,0
2008-06-19,34.25,34.809,33.331,34.499,2171010,0
2008-06-20,31.753,32.582,31.204,31.803,2205464,0
2008-06-23,30.964,31.254,30.465,30.994,1448801,0
2008-06-24,28.927,29.856,28.089,29.227,2642300,0
2008-06-25,28.768,29.706,28.608,29.277,1466426,0
2008-06-26,29.457,29.756,28.458,28.518,1275853,0
2008-06-27,28.358,28.947,27.899,28.828,1095145,0
2008-06-30,29.237,29.237,28.458,28.498,747847,0
2008-07-01,28.019,28.358,27.36,28.288,1252028,0
2008-07-02,28.578,28.658,26.99,27.19,1330517,0
2008-07-03,26.96,27.19,26.261,26.96,761900,0
2008-07-07,27.969,28.937,27.599,27.929,1538485,0
2008-07-08,27.23,27.699,26.511,27.699,1293164,0
2008-07-09,28.418,28.788,27.2,27.25,1261097,0
2008-07-10,28.498,30.146,28.468,29.297,2757884,0
2008-07-11,29.716,29.946,27.989,29.167,1819639,0
2008-07-14,28.977,28.977,27.579,27.859,1324489,0
2008-07-15,26.701,26.701,25.063,26.012,1886385,0
2008-07-16,26.261,27.879,26.261,27.759,1386805,0
2008-07-17,28.129,28.129,27.09,27.48,1295031,0
2008-07-18,27.519,28.059,27.43,27.749,819307,0
2008-07-21,28.318,28.318,27.33,27.649,1010108,0
2008-07-22,26.97,27.36,26.521,27.35,1023559,0
2008-07-23,27.609,28.049,27.38,27.539,1565557,0
2008-07-24,26.97,27.41,25.702,25.822,1079978,0
2008-07-25,25.862,26.451,25.742,26.361,996302,0
2008-07-28,25.752,25.832,25.123,25.213,1265226,0
2008-07-29,25.263,26.211,25.263,26.052,815838,0
2008-07-30,25.662,26.331,25.592,26.301,1176361,0
2008-07-31,25.462,25.832,25.273,25.373,939899,0
2008-08-01,24.863,24.863,23.815,24.154,1651066,0
2008-08-04,23.925,24.045,22.936,22.966,1114956,0
2008-08-05,22.537,22.836,22.137,22.737,1425291,0
2008-08-06,22.707,23.406,22.707,23.126,1697333,0
2008-08-07,21.458,21.468,21.009,21.059,2036412,0
2008-08-08,20.969,21.359,20.53,21.229,1398680,0
2008-08-11,20.4,20.819,20.4,20.56,1218777,0
2008-08-12,20.57,20.839,20.42,20.59,1335754,0
2008-08-13,20.59,21.468,20.29,21.169,2205838,0
2008-08-14,21.718,22.257,21.448,21.828,1537825,0
2008-08-15,21.319,21.319,20.789,20.809,1070070,0
2008-08-18,20.919,20.919,20.23,20.39,1134506,0
2008-08-19,19.971,20.09,19.651,20.001,1195113,0
2008-08-20,21.069,21.748,19.571,21.618,1784660,0
2008-08-21,21.159,21.678,21.069,21.668,1041426,0
2008-08-22,21.748,21.998,21.498,21.698,911357,0
2008-08-25,21.778,22.107,21.498,21.668,1352417,0
2008-08-26,21.938,22.247,21.868,22.227,826043,0
2008-08-27,23.186,23.765,22.886,23.675,1503666,0
2008-08-28,22.966,23.116,22.517,23.006,1249295,0
2008-08-29,22.766,22.766,22.067,22.067,1387305,0
2008-09-02,22.427,22.657,21.488,21.718,1368789,0
2008-09-03,20.68,20.929,20.28,20.47,1958481,0
2008-09-04,20.37,20.48,19.581,19.621,2215017,0
2008-09-05,19.631,20.36,19.172,20.33,1498211,0
2008-09-08,20.809,20.809,19.411,20.09,1597631,0
2008-09-09,19.401,19.401,18.063,18.213,1773579,0
2008-09-10,17.974,18.473,17.554,18.143,1600461,0
2008-09-11,17.255,17.724,16.925,17.584,1802907,0
2008-09-12,17.584,18.623,17.105,18.533,1442044,0
2008-09-15,17.275,17.834,16.715,16.745,1235534,0
2008-09-16,16.386,17.474,16.026,17.414,1597363,0
2008-09-17,15.877,15.907,14.898,14.958,2184964,0
2008-09-18,16.126,17.774,15.687,17.714,2513091,0
2008-09-19,19.322,19.621,18.203,18.742,2051413,0
2008-09-22,18.972,19.771,18.523,18.613,1804567,0
2008-09-23,17.794,18.233,17.235,17.424,1360405,0
2008-09-24,17.874,17.944,17.315,17.574,735022,0
2008-09-25,17.275,18.143,17.275,17.774,974214,0
2008-09-26,16.476,16.596,15.917,16.596,1685500,0
2008-09-29,15.327,15.507,13.48,14.519,2981599,0
2008-09-30,14.638,15.178,14.469,15.128,1115204,0
2008-10-01,14.868,15.228,14.599,14.988,1375223,0
2008-10-02,15.028,15.228,14.109,14.239,2037459,0
2008-10-03,14.329,15.228,13.999,14.219,1265269,0
2008-10-06,13.121,13.38,12.192,13.28,2213633,0
2008-10-07,13.33,13.62,12.142,12.172,1492434,0
2008-10-08,10.794,12.272,10.634,11.633,2706386,0
2008-10-09,11.853,12.132,10.544,10.724,1534049,0
2008-10-10,10.085,11.663,9.486,11.024,2261629,0
2008-10-13,11.873,12.581,11.094,12.581,1959779,0
2008-10-14,13.67,13.67,11.703,11.912,1536838,0
2008-10-15,11.513,11.513,9.985,10.105,1508996,0
2008-10-16,10.525,11.044,9.686,10.924,1343905,0
2008-10-17,10.684,11.513,10.195,10.674,1290166,0
2008-10-20,11.263,11.823,10.964,11.803,842508,0
2008-10-21,11.204,11.233,10.515,10.604,986726,0
2008-10-22,10.155,10.205,9.2563,9.4361,1191505,0
2008-10-23,9.616,9.616,8.7072,9.3662,1173860,0
2008-10-24,8.2478,8.2878,7.7386,8.0681,2162572,0
2008-10-27,7.439,7.8384,7.2493,7.2992,1534656,0
2008-10-28,7.7286,8.4475,7.2094,8.3377,1549628,0
2008-10-29,7.9782,8.4875,7.7386,8.148,1607179,0
2008-10-30,9.0167,10.115,9.0167,9.875,2217919,0
2008-10-31,9.1964,9.506,9.1066,9.3662,1723570,0
2008-11-03,9.3762,9.526,9.1066,9.3262,1103644,0
2008-11-04,9.4261,10.415,9.4261,10.415,1299110,0
2008-11-05,10.295,10.465,9.4061,9.466,1621384,0
2008-11-06,9.1465,9.2364,8.3876,8.4775,1078713,0
2008-11-07,9.0766,9.486,8.8869,9.4461,1149659,0
2008-11-10,11.154,11.194,10.235,10.664,2359156,0
2008-11-11,10.435,10.485,9.885,10.055,1385156,0
2008-11-12,10.664,10.924,10.105,10.235,2148770,0
2008-11-13,10.544,12.062,10.035,11.952,2230619,0
2008-11-14,11.174,11.483,10.535,10.734,2149612,0
2008-11-17,10.644,10.964,10.295,10.415,1096124,0
2008-11-18,10.245,10.365,9.656,10.015,1289706,0
2008-11-19,9.706,9.826,8.8469,8.9768,1316565,0
2008-11-20,8.837,9.2164,8.0981,8.138,1344449,0
2008-11-21,8.9069,9.776,8.5873,9.596,2138183,0
2008-11-24,9.486,10.395,9.3662,10.175,1877222,0
2008-11-25,10.045,10.085,9.516,9.766,1260668,0
2008-11-26,10.185,11.333,10.185,11.233,1886721,0
2008-11-28,11.443,11.533,11.283,11.513,436976,0
2008-12-01,11.124,11.333,10.365,10.634,1623888,0
2008-12-02,11.184,11.473,10.784,11.393,1546774,0
2008-12-03,11.393,12.072,11.263,12.062,1900221,0
2008-12-04,11.523,11.693,10.914,11.124,1300884,0
2008-12-05,11.283,11.922,10.844,11.853,2038294,0
2008-12-08,13.191,13.979,13.191,13.85,2816737,0
2008-12-09,13.58,14.219,13.45,13.53,1473660,0
2008-12-10,14.628,14.858,14.279,14.838,2117345,0
2008-12-11,14.938,14.938,13.91,14.179,1682569,0
2008-12-12,13.091,14.179,12.981,14.059,1172186,0
2008-12-15,14.049,14.179,13.42,13.57,1218426,0
2008-12-16,13.72,14.998,13.63,14.998,1661605,0
2008-12-17,15.677,16.076,15.278,15.737,1814629,0
2008-12-18,16.066,16.176,15.088,15.248,1345982,0
2008-12-19,15.008,15.677,14.948,15.677,1135814,0
2008-12-22,14.848,14.848,13.89,14.149,1286838,0
2008-12-23,13.28,13.7,13.221,13.231,1358641,0
2008-12-24,13.55,13.71,13.37,13.54,438862,0
2008-12-26,13.33,13.84,13.33,13.69,472593,0
2008-12-29,13.33,13.39,13.031,13.27,928798,0
2008-12-30,13.011,13.45,12.991,13.191,1003743,0
2008-12-31,13.41,13.68,13.33,13.49,953408,0
2009-01-02,14.559,15.847,14.559,15.627,2530150,0
2009-01-05,15.647,16.306,15.627,16.076,1989932,0
2009-01-06,16.376,16.695,16.096,16.356,1353959,0
2009-01-07,16.126,16.126,15.307,15.447,1943971,0
2009-01-08,14.918,15.178,14.549,15.178,1529074,0
2009-01-09,14.808,14.808,14.129,14.279,1946725,0
2009-01-12,13.051,13.36,12.562,12.661,2642473,0
2009-01-13,12.312,12.761,12.272,12.721,1633397,0
2009-01-14,12.272,12.292,11.773,12.002,1874040,0
2009-01-15,11.713,12.272,11.194,12.022,2182439,0
2009-01-16,12.022,12.212,11.533,12.032,1432013,0
2009-01-20,11.743,11.962,10.994,11.034,1871591,0
2009-01-21,11.124,11.393,10.614,11.333,2618810,0
2009-01-22,10.505,10.644,10.045,10.235,1875586,0
2009-01-23,9.985,10.784,9.895,10.485,874377,0
2009-01-26,10.854,11.343,10.624,10.814,1283038,0
2009-01-27,10.834,11.223,10.834,11.004,568074,0
2009-01-28,11.333,11.473,11.154,11.243,1753452,0
2009-01-29,11.164,11.164,10.714,10.734,706522,0
2009-01-30,11.293,11.663,11.054,11.184,1526860,0
2009-02-02,10.864,11.074,10.694,10.884,898897,0
2009-02-03,11.243,11.503,11.004,11.393,1149263,0
2009-02-04,12.092,12.681,11.942,12.232,2334419,0
2009-02-05,12.242,13.071,12.242,12.851,1570907,0
2009-02-06,13.48,13.81,13.111,13.69,1579246,0
2009-02-09,14.059,14.728,14.059,14.459,1498296,0
2009-02-10,14.369,14.688,13.3,13.43,1443371,0
2009-02-11,14.289,14.529,13.78,14.099,1454795,0
2009-02-12,13.68,13.68,13.061,13.58,1541838,0
2009-02-13,13.9,14.049,13.64,13.939,738035,0
2009-02-17,12.761,12.981,12.581,12.611,1127172,0
2009-02-18,12.891,13.091,12.681,12.951,1081560,0
2009-02-19,13.141,13.48,12.741,12.871,708011,0
2009-02-20,12.402,12.512,12.032,12.232,1579759,0
2009-02-23,12.641,12.651,11.703,12.092,1228120,0
2009-02-24,11.813,12.452,11.633,12.312,1422148,0
2009-02-25,12.362,12.601,11.962,12.262,886682,0
2009-02-26,12.052,12.402,11.763,11.942,943176,0
2009-02-27,11.633,11.962,11.543,11.693,797289,0
2009-03-02,11.473,11.473,10.684,10.754,1079882,0
2009-03-03,11.603,11.863,11.403,11.643,1311777,0
2009-03-04,12.811,13.29,12.621,13.29,1669230,0
2009-03-05,12.502,12.691,11.992,12.102,1299468,0
2009-03-06,12.202,12.282,11.603,12.042,1271395,0
2009-03-09,11.713,12.362,11.713,12.072,723380,0
2009-03-10,12.631,13.36,12.631,13.36,1190237,0
2009-03-11,13.131,13.28,12.721,12.881,844404,0
2009-03-12,12.711,13.201,12.382,13.131,943696,0
2009-03-13,13.25,13.59,13.121,13.28,616738,0
2009-03-16,14.109,14.928,14.089,14.249,1586829,0
2009-03-17,13.7,14.019,13.49,13.989,843125,0
2009-03-18,13.37,13.85,12.921,13.54,1214869,0
2009-03-19,14.019,14.489,13.969,14.219,1417562,0
2009-03-20,14.658,14.678,13.92,14.089,1073139,0
2009-03-23,16.166,17.145,15.887,17.025,2654256,0
2009-03-24,16.606,16.815,16.096,16.256,1353997,0
2009-03-25,16.136,16.566,15.607,16.176,1535264,0
2009-03-26,16.975,17.354,16.815,17.105,1574579,0
2009-03-27,16.626,16.885,16.386,16.685,1193460,0
2009-03-30,14.988,15.038,14.189,14.589,2039563,0
2009-03-31,14.459,14.778,14.169,14.599,1116890,0
2009-04-01,15.068,15.777,14.858,15.587,1004383,0
2009-04-02,16.855,17.674,16.745,16.875,1949379,0
2009-04-03,17.205,17.734,17.135,17.624,1257710,0
2009-04-06,17.984,17.984,17.005,17.614,1491997,0
2009-04-07,17.245,17.464,16.915,16.995,926263,0
2009-04-08,17.165,17.504,17.045,17.504,930487,0
2009-04-09,18.093,19.042,18.093,18.692,1645669,0
2009-04-13,18.553,19.351,18.553,19.092,1948367,0
2009-04-14,19.421,20.39,19.421,19.571,2027230,0
2009-04-15,20.709,21.618,20.69,21.578,2246440,0
2009-04-16,21.468,21.588,20.68,21.319,1750647,0
2009-04-17,20.48,20.62,20.06,20.08,1509213,0
2009-04-20,19.781,19.781,18.573,18.982,1546428,0
2009-04-21,18.872,19.721,18.722,19.621,1346451,0
2009-04-22,18.403,18.832,18.183,18.383,2074943,0
2009-04-23,18.962,19.252,18.653,19.062,1424243,0
2009-04-24,19.272,19.631,19.082,19.431,1488276,0
2009-04-27,18.483,18.872,18.343,18.443,1159376,0
2009-04-28,17.484,18.113,17.484,17.914,836045,0
2009-04-29,18.473,19.102,18.223,18.792,1086612,0
2009-04-30,19.431,19.671,19.012,19.202,925098,0
2009-05-01,19.322,19.831,19.202,19.661,963715,0
2009-05-04,21.149,22.267,20.789,21.958,2037147,0
2009-05-05,21.099,21.558,20.59,21.398,1875534,0
2009-05-06,22.117,22.806,22.087,22.597,1858453,0
2009-05-07,23.286,23.406,21.648,21.908,1533606,0
2009-05-08,24.454,24.913,23.925,24.504,2234265,0
2009-05-11,23.415,23.415,22.317,22.866,1393302,0
2009-05-12,22.926,23.406,22.377,22.846,1155183,0
2009-05-13,22.756,22.836,21.998,22.197,2432241,0
2009-05-14,22.008,22.567,21.438,22.367,1145505,0
2009-05-15,22.846,23.136,21.998,22.347,1712070,0
2009-05-18,22.906,24.813,22.906,24.624,2828077,0
2009-05-19,24.704,25.323,24.524,24.813,1602235,0
2009-05-20,24.684,25.123,23.835,24.025,1605800,0
2009-05-21,23.475,23.625,22.756,22.906,1307043,0
2009-05-22,22.816,23.455,22.497,22.697,1359377,0
2009-05-26,22.267,23.106,21.718,23.056,1256518,0
2009-05-27,23.116,23.336,22.157,22.287,1443737,0
2009-05-28,22.507,23.236,22.277,23.216,1287340,0
2009-05-29,23.705,24.554,23.705,24.354,1350240,0
2009-06-01,25.732,26.521,25.722,26.401,1748296,0
2009-06-02,25.802,26.122,25.413,25.912,1458356,0
2009-06-03,26.301,26.561,25.213,25.522,1339565,0
2009-06-04,26.421,26.421,25.423,26.161,1765129,0
2009-06-05,26.461,27.41,25.982,26.311,1458765,0
2009-06-08,25.782,25.782,24.564,25.183,1653256,0
2009-06-09,25.223,25.672,25.013,25.532,797546,0
2009-06-10,26.85,27.41,26.471,26.94,1902255,0
2009-06-11,26.791,28.448,26.791,28.039,2264300,0
2009-06-12,27.859,27.879,27.31,27.789,797246,0
2009-06-15,26.91,26.91,25.363,25.672,1374090,0
2009-06-16,26.141,26.441,24.993,25.193,1143432,0
2009-06-17,25.223,25.343,24.434,25.113,1208820,0
2009-06-18,24.873,25.193,24.454,24.893,657140,0
2009-06-19,24.893,24.953,24.284,24.694,1241923,0
2009-06-22,24.524,24.524,23.465,23.535,1465406,0
2009-06-23,23.246,23.505,22.277,23.176,1448549,0
2009-06-24,23.875,24.843,23.875,24.254,1189088,0
2009-06-25,23.785,24.754,23.665,24.674,947152,0
2009-06-26,24.783,25.093,24.604,24.913,612282,0
2009-06-29,24.614,24.664,24.124,24.354,676191,0
2009-06-30,23.995,23.995,22.727,23.306,1044418,0
2009-07-01,23.925,24.224,23.765,23.905,758167,0
2009-07-02,23.465,23.855,22.707,22.766,971667,0
2009-07-06,22.637,22.826,22.107,22.826,1652437,0
2009-07-07,22.597,22.776,22.058,22.137,985198,0
2009-07-08,22.217,22.457,21.239,21.918,1242549,0
2009-07-09,22.567,22.776,21.938,22.227,946956,0
2009-07-10,21.878,22.307,21.588,22.067,489059,0
2009-07-13,21.848,22.058,21.259,21.968,761452,0
2009-07-14,22.577,22.577,22.087,22.457,484175,0
2009-07-15,23.176,24.154,23.136,24.045,1240485,0
2009-07-16,23.795,24.324,23.605,24.184,688036,0
2009-07-17,24.624,25.123,24.494,24.963,766513,0
2009-07-20,26.491,27.01,26.301,26.761,1622561,0
2009-07-21,26.711,26.96,25.732,26.291,917173,0
2009-07-22,25.952,26.641,25.832,26.361,537205,0
2009-07-23,26.731,27.569,26.681,27.35,1096317,0
2009-07-24,28.348,28.857,28.139,28.718,1321694,0
2009-07-27,29.616,29.956,29.177,29.646,1096218,0
2009-07-28,28.967,29.377,28.438,29.147,741447,0
2009-07-29,27.42,27.809,26.84,27.01,1054060,0
2009-07-30,28.149,28.708,28.129,28.408,650141,0
2009-07-31,28.957,29.277,28.458,28.837,560342,0
2009-08-03,31.044,31.953,30.994,31.883,1871555,0
2009-08-04,31.753,32.742,31.723,32.492,913751,0
2009-08-05,32.242,32.432,31.404,32.013,1133513,0
2009-08-06,32.033,32.282,31.174,31.544,931899,0
2009-08-07,31.254,31.374,30.605,30.934,951224,0
2009-08-10,31.893,32.312,31.454,31.643,947340,0
2009-08-11,31.753,31.893,30.575,30.904,902458,0
2009-08-12,30.395,31.044,30.255,30.884,858954,0
2009-08-13,31.124,31.444,30.585,31.274,695262,0
2009-08-14,31.054,31.104,29.766,30.096,738641,0
2009-08-17,28.708,28.708,27.509,27.899,1271668,0
2009-08-18,28.328,28.867,28.109,28.778,878703,0
2009-08-19,27.689,28.168,27.37,28.029,867673,0
2009-08-20,28.608,29.217,28.558,29.147,751022,0
2009-08-21,29.057,29.586,29.007,29.337,616130,0
2009-08-24,29.796,29.866,28.728,28.808,973901,0
2009-08-25,29.037,29.347,28.568,28.688,811117,0
2009-08-26,28.548,28.568,28.129,28.348,732261,0
2009-08-27,27.809,27.929,26.94,27.729,1003542,0
2009-08-28,27.789,27.959,27.08,27.36,706905,0
2009-08-31,26.651,26.751,26.122,26.521,997928,0
2009-09-01,26.691,27.21,25.992,26.002,1285032,0
2009-09-02,25.892,26.441,25.762,26.171,755447,0
2009-09-03,27.46,27.829,27.21,27.809,992989,0
2009-09-04,28.308,28.508,27.809,28.508,707428,0
2009-09-08,29.457,29.796,29.357,29.626,1033562,0
2009-09-09,29.227,29.706,29.147,29.407,779841,0
2009-09-10,29.407,29.696,29.137,29.497,739055,0
2009-09-11,29.566,29.736,28.987,29.217,646885,0
2009-09-14,28.468,29.227,28.458,29.147,724483,0
2009-09-15,28.837,29.417,28.778,29.307,670219,0
2009-09-16,29.886,30.415,29.576,30.395,955953,0
2009-09-17,30.385,30.954,30.056,30.275,784162,0
2009-09-18,30.405,30.445,29.906,29.916,794800,0
2009-09-21,28.907,29.117,28.258,28.927,817706,0
2009-09-22,29.087,29.257,28.728,29.117,706599,0
2009-09-23,28.907,29.077,28.368,28.428,824735,0
2009-09-24,28.218,28.378,27.22,27.559,713143,0
2009-09-25,27.47,27.779,27.28,27.499,509375,0
2009-09-28,27.33,27.859,27.01,27.699,694467,0
2009-09-29,27.559,27.809,27.18,27.559,532789,0
2009-09-30,27.34,27.749,26.86,27.35,577831,0
2009-10-01,26.88,27.35,26.321,26.381,779952,0
2009-10-02,25.872,26.341,25.692,26.102,723873,0
2009-10-05,26.291,26.88,26.161,26.691,695807,0
2009-10-06,27.44,28.348,27.44,27.729,894176,0
2009-10-07,28.109,28.149,27.719,28.039,459715,0
2009-10-08,29.576,29.956,29.277,29.367,1199800,0
2009-10-09,29.646,29.766,29.287,29.467,610845,0
2009-10-12,28.967,29.437,28.808,29.017,498666,0
2009-10-13,28.778,28.977,28.348,28.628,679943,0
2009-10-14,29.377,29.986,29.367,29.856,786563,0
2009-10-15,29.357,29.916,29.257,29.846,827681,0
2009-10-16,29.197,29.197,28.718,28.897,531611,0
2009-10-19,29.457,29.956,29.197,29.826,641927,0
2009-10-20,29.806,29.936,29.187,29.407,372608,0
2009-10-21,29.187,29.936,29.127,29.317,826518,0
2009-10-22,29.157,29.526,28.758,29.526,524342,0
2009-10-23,29.926,30.036,28.718,28.867,765511,0
2009-10-26,29.257,29.596,28.328,28.608,1137795,0
2009-10-27,28.638,28.808,27.649,27.899,1023025,0
2009-10-28,27.849,27.889,26.86,26.99,1229691,0
2009-10-29,27.35,28.278,27.32,28.119,793270,0
2009-10-30,28.099,28.198,26.781,27.16,980732,0
2009-11-02,27.38,28.079,26.83,27.519,925580,0
2009-11-03,26.711,27.849,26.671,27.769,555210,0
2009-11-04,28.228,28.388,27.699,27.799,568768,0
2009-11-05,27.909,28.208,27.869,28.208,770593,0
2009-11-06,27.659,28.548,27.659,28.268,961534,0
2009-11-09,28.568,29.007,28.408,28.847,724896,0
2009-11-10,28.408,28.618,28.158,28.398,819345,0
2009-11-11,28.718,29.007,28.468,28.558,334967,0
2009-11-12,28.418,28.578,27.729,27.859,471938,0
2009-11-13,27.849,28.218,27.749,28.089,470889,0
2009-11-16,28.708,29.507,28.708,29.347,998268,0
2009-11-17,29.007,29.187,28.598,29.157,555364,0
2009-11-18,28.548,28.608,28.139,28.318,665888,0
2009-11-19,27.959,27.969,27.46,27.709,717025,0
2009-11-20,27.36,27.629,27.29,27.559,377532,0
2009-11-23,28.168,28.508,27.759,27.929,612855,0
2009-11-24,27.929,28.149,27.539,27.759,634057,0
2009-11-25,28.318,28.808,28.318,28.758,608951,0
2009-11-27,26.88,27.999,26.86,27.599,577584,0
2009-11-30,27.579,27.709,27.24,27.579,467273,0
2009-12-01,28.149,28.538,28.139,28.178,966560,0
2009-12-02,28.258,28.588,28.129,28.448,861118,0
2009-12-03,28.957,29.297,28.877,28.967,1057552,0
2009-12-04,29.167,29.526,28.129,28.628,896310,0
2009-12-07,28.079,28.488,27.979,28.089,338157,0
2009-12-08,27.46,27.499,27.13,27.17,633783,0
2009-12-09,27.529,27.739,27.16,27.739,525117,0
2009-12-10,27.729,27.829,27.44,27.569,735485,0
2009-12-11,27.659,28.418,27.659,28.358,1382908,0
2009-12-14,28.498,28.548,28.149,28.378,602935,0
2009-12-15,28.398,28.788,28.398,28.528,743917,0
2009-12-16,28.059,28.378,27.999,28.129,906344,0
2009-12-17,27.619,27.709,27.13,27.28,714207,0
2009-12-18,26.87,26.97,26.181,26.86,977499,0
2009-12-21,26.88,27.26,26.88,27.03,520923,0
2009-12-22,27.02,27.08,26.85,27,394678,0
2009-12-23,27.36,27.699,27.29,27.639,370969,0
2009-12-24,27.809,27.949,27.729,27.759,123848,0
2009-12-28,27.45,27.549,27.14,27.23,273756,0
2009-12-29,27.37,27.489,27.12,27.2,309747,0
2009-12-30,27.32,27.39,27.14,27.36,482317,0
2009-12-31,27.629,27.629,27.17,27.21,283647,0
2010-01-04,28.009,28.678,27.959,28.558,735085,0
2010-01-05,30.335,30.685,30.235,30.555,1780295,0
2010-01-06,31.853,32.153,31.763,32.053,1489984,0
2010-01-07,32.073,32.203,31.544,31.873,986232,0
2010-01-08,31.763,32.362,31.673,32.322,810830,0
2010-01-11,34.21,34.22,33.59,33.94,1235079,0
2010-01-12,32.931,32.961,31.933,32.063,1582357,0
2010-01-13,31.254,31.494,30.964,31.404,1023239,0
2010-01-14,31.354,31.703,31.354,31.563,712256,0
2010-01-15,31.144,31.304,30.805,30.994,696454,0
2010-01-19,30.914,31.514,30.775,31.444,498941,0
2010-01-20,30.665,30.665,29.786,30.285,1081456,0
2010-01-21,29.077,29.257,28.288,28.358,1044398,0
2010-01-22,28.099,28.099,27.08,27.31,1318092,0
2010-01-25,27.739,27.859,27.21,27.48,866990,0
2010-01-26,26.361,26.761,25.962,26.082,1402214,0
2010-01-27,25.423,25.642,24.823,25.443,1461479,0
2010-01-28,25.892,25.972,25.073,25.233,1033167,0
2010-01-29,25.363,25.542,24.644,24.773,812869,0
2010-02-01,25.283,25.802,25.203,25.772,751204,0
2010-02-02,25.902,26.291,25.592,26.122,955833,0
2010-02-03,26.102,26.281,25.532,25.672,740483,0
2010-02-04,25.043,25.053,23.985,23.995,1397775,0
2010-02-05,23.875,23.875,22.846,23.835,1304643,0
2010-02-08,23.366,23.535,22.737,22.786,1184211,0
2010-02-09,23.505,24.134,23.296,23.905,2126555,0
2010-02-10,23.905,24.094,23.316,23.705,813514,0
2010-02-11,24.104,24.584,23.685,24.564,1059488,0
2010-02-12,23.655,23.715,23.146,23.655,921904,0
2010-02-16,24.504,24.843,24.174,24.534,885827,0
2010-02-17,24.724,24.724,24.124,24.324,784398,0
2010-02-18,23.865,24.204,23.725,24.075,527018,0
2010-02-19,23.316,23.655,23.136,23.495,1047614,0
2010-02-22,23.895,23.955,23.615,23.665,456304,0
2010-02-23,23.975,24.005,23.366,23.475,1083154,0
2010-02-24,23.685,24.254,23.625,24.045,1125254,0
2010-02-25,23.665,23.975,23.316,23.935,714398,0
2010-02-26,24.184,24.424,23.725,24.065,509402,0
2010-03-01,24.744,25.183,24.704,25.113,732222,0
2010-03-02,25.443,25.572,25.163,25.173,518876,0
2010-03-03,25.353,25.802,25.343,25.612,501893,0
2010-03-04,25.013,25.123,24.714,24.883,478626,0
2010-03-05,25.522,26.201,25.373,26.102,812524,0
2010-03-08,26.431,26.541,26.181,26.331,316611,0
2010-03-09,25.992,26.291,25.862,26.012,436781,0
2010-03-10,26.092,26.401,26.052,26.261,395476,0
2010-03-11,25.882,25.902,25.452,25.842,537761,0
2010-03-12,26.072,26.201,25.832,25.962,314325,0
2010-03-15,25.373,25.433,25.053,25.383,379501,0
2010-03-16,25.462,25.512,25.113,25.512,461494,0
2010-03-17,26.171,26.771,26.151,26.441,645050,0
2010-03-18,26.391,26.391,25.832,25.842,420183,0
2010-03-19,26.97,27.18,26.471,26.731,897066,0
2010-03-22,25.922,26.201,25.642,26.102,533373,0
2010-03-23,25.822,26.421,25.722,26.421,480108,0
2010-03-24,25.972,26.062,25.782,25.822,327893,0
2010-03-25,25.722,25.842,24.963,25.073,663282,0
2010-03-26,25.482,25.892,25.003,25.163,913877,0
2010-03-29,25.423,25.542,25.233,25.542,503220,0
2010-03-30,26.012,26.411,25.912,26.361,752221,0
2010-03-31,25.782,25.952,25.622,25.702,448543,0
2010-04-01,26.181,26.351,25.942,26.201,567339,0
2010-04-05,26.321,26.501,26.201,26.401,443305,0
2010-04-06,26.161,26.661,26.161,26.561,391872,0
2010-04-07,26.99,27.07,26.381,26.661,941286,0
2010-04-08,26.94,27.599,26.731,27.599,618520,0
2010-04-09,28.488,28.788,28.408,28.598,905777,0
2010-04-12,28.788,28.837,28.438,28.538,684106,0
2010-04-13,28.019,28.069,27.769,28.039,487444,0
2010-04-14,28.049,28.218,27.879,28.178,559830,0
2010-04-15,28.408,28.478,28.248,28.358,451288,0
2010-04-16,27.08,27.24,26.421,26.641,1043820,0
2010-04-19,26.062,26.511,25.872,26.161,685370,0
2010-04-20,26.661,26.85,26.261,26.611,383519,0
2010-04-21,26.631,26.631,25.962,26.171,491273,0
2010-04-22,25.962,26.211,25.433,26.201,763499,0
2010-04-23,25.86,26.06,25.6,26.01,364091,0
2010-04-26,26.141,26.221,25.862,25.942,287682,0
2010-04-27,25.223,25.333,24.414,24.444,1108395,0
2010-04-28,24.644,24.644,24.214,24.404,565891,0
2010-04-29,24.414,24.773,24.314,24.594,417396,0
2010-04-30,24.873,24.963,24.085,24.224,501774,0
2010-05-03,24.404,24.414,24.015,24.264,349549,0
2010-05-04,23.665,23.755,22.617,22.886,1235375,0
2010-05-05,22.617,23.326,22.267,22.597,999781,0
2010-05-06,22.257,22.776,18.003,21.418,1066664,0
2010-05-07,22.008,22.417,21.189,21.978,1135899,0
2010-05-10,23.266,23.825,23.216,23.825,956157,0
2010-05-11,22.816,23.296,22.746,22.856,775720,0
2010-05-12,22.866,23.056,22.737,22.966,409926,0
2010-05-13,22.946,22.946,22.247,22.397,1210684,0
2010-05-14,22.097,22.117,21.468,21.998,766849,0
2010-05-17,21.269,21.279,20.44,20.909,1664450,0
2010-05-18,21.219,21.408,20.48,20.7,994620,0
2010-05-19,19.941,20.25,19.491,19.891,1051444,0
2010-05-20,18.882,19.062,18.403,18.403,1406112,0
2010-05-21,18.083,19.671,18.043,19.581,1262647,0
2010-05-24,20.27,20.759,20.17,20.23,924116,0
2010-05-25,19.172,19.861,18.962,19.741,749699,0
2010-05-26,19.941,20.43,19.441,19.581,561418,0
2010-05-27,20.749,21.588,20.63,21.588,827059,0
2010-05-28,21.638,21.708,20.69,20.969,539747,0
2010-06-01,20.33,20.46,19.581,19.621,861097,0
2010-06-02,19.751,20.44,19.661,20.44,481986,0
2010-06-03,20.47,20.63,19.731,20.12,491752,0
2010-06-04,19.541,19.841,18.972,19.112,1159874,0
2010-06-07,19.292,19.361,18.822,18.852,615542,0
2010-06-08,19.222,19.481,18.882,19.471,745116,0
2010-06-09,19.561,19.761,19.122,19.252,586976,0
2010-06-10,19.202,19.671,19.092,19.621,889290,0
2010-06-11,19.461,19.961,19.282,19.961,576965,0
2010-06-14,20.12,20.66,19.991,20.09,658484,0
2010-06-15,20.32,20.869,20.1,20.869,397046,0
2010-06-16,20.52,20.819,20.43,20.64,369578,0
2010-06-17,20.43,20.48,19.881,19.961,688661,0
2010-06-18,19.921,20.1,19.761,19.951,606495,0
2010-06-21,20.799,21.618,20.59,20.749,1004371,0
2010-06-22,21.229,21.229,20.709,20.899,645885,0
2010-06-23,20.799,20.989,20.58,20.869,434542,0
2010-06-24,20.51,20.54,19.961,20.11,543895,0
2010-06-25,20.15,20.37,19.831,20.29,389172,0
2010-06-28,20.25,20.35,19.891,20.03,433307,0
2010-06-29,19.551,19.551,18.932,18.992,1294039,0
2010-06-30,19.08,19.23,18.53,18.63,628589,0
2010-07-01,18.802,18.922,18.173,18.742,871658,0
2010-07-02,18.772,18.822,18.153,18.403,824103,0
2010-07-06,19.351,19.561,18.473,18.762,904049,0
2010-07-07,18.972,19.401,18.802,19.401,753116,0
2010-07-08,19.312,19.451,18.812,19.112,853140,0
2010-07-09,19.242,19.731,19.232,19.661,1761322,0
2010-07-12,19.771,19.961,19.461,19.571,715142,0
2010-07-13,20.16,20.26,20.021,20.16,504075,0
2010-07-14,19.631,20.021,19.581,19.711,635016,0
2010-07-15,19.661,19.661,19.042,19.342,594053,0
2010-07-16,19.501,19.551,18.942,19.082,731601,0
2010-07-19,19.282,19.342,18.942,19.222,366488,0
2010-07-20,19.621,20.51,19.621,20.48,858627,0
2010-07-21,20.719,20.819,20.27,20.38,620623,0
2010-07-22,20.899,21.478,20.899,21.339,788252,0
2010-07-23,21.319,21.658,21.039,21.548,549332,0
2010-07-26,20.929,21.688,20.929,21.518,598577,0
2010-07-27,21.938,21.968,21.678,21.808,31160,0
2010-07-30,21.868,22.207,21.448,22.127,744537,0
2010-08-02,22.297,22.567,22.267,22.487,527760,0
2010-08-03,21.558,21.628,21.169,21.169,613984,0
2010-08-04,21.948,22.008,21.598,21.958,446649,0
2010-08-05,21.718,21.808,21.398,21.798,436577,0
2010-08-06,21.259,21.698,21.259,21.568,255401,0
2010-08-09,21.468,21.508,21.289,21.388,352658,0
2010-08-10,21.009,21.029,20.66,20.869,356574,0
2010-08-11,20.43,20.63,20.17,20.17,401619,0
2010-08-12,19.831,20.22,19.831,20.12,357083,0
2010-08-13,20.19,20.38,20.1,20.24,223722,0
2010-08-16,20.46,20.829,20.42,20.63,353885,0
2010-08-17,20.829,20.919,20.54,20.869,268001,0
2010-08-18,20.899,21.099,20.759,21.029,242519,0
2010-08-19,21.428,21.618,20.989,21.169,429872,0
2010-08-20,21.069,21.129,20.69,21.079,244168,0
2010-08-23,21.079,21.079,20.2,20.34,393126,0
2010-08-24,20.1,20.1,19.581,19.761,457118,0
2010-08-25,19.481,19.521,19.182,19.421,525654,0
2010-08-26,19.581,19.811,19.202,19.262,356624,0
2010-08-27,19.771,19.961,19.361,19.961,292443,0
2010-08-30,19.821,19.841,19.401,19.551,135113,0
2010-08-31,19.79,20,19.58,19.77,364586,0
2010-09-01,20.03,20.49,19.931,20.45,284582,0
2010-09-02,20.47,20.65,20.36,20.62,213719,0
2010-09-03,20.7,20.739,20.38,20.51,333892,0
2010-09-07,21.169,21.259,20.949,20.969,330588,0
2010-09-08,21.169,21.468,21.159,21.349,235095,0
2010-09-09,21.339,21.438,21.049,21.209,185573,0
2010-09-10,21.019,21.239,20.999,21.189,127427,0
2010-09-13,21.658,22.038,21.658,21.878,259052,0
2010-09-14,21.768,22.067,21.728,21.868,215976,0
2010-09-15,21.209,21.468,21.129,21.418,163165,0
2010-09-16,21.269,21.528,21.249,21.398,107318,0
2010-09-17,21.808,21.918,21.528,21.678,275938,0
2010-09-20,21.968,22.077,21.688,22.077,306459,0
2010-09-21,22.217,22.267,21.758,22.067,336335,0
2010-09-22,22.127,22.467,21.988,22.407,363951,0
2010-09-23,22.207,22.357,21.798,21.898,250631,0
2010-09-24,22.387,22.597,22.207,22.597,277151,0
2010-09-27,22.597,22.926,22.547,22.647,214684,0
2010-09-28,23.515,23.975,23.296,23.975,507392,0
2010-09-29,24.394,24.734,24.364,24.484,665462,0
2010-09-30,23.925,23.935,23.166,23.775,599082,0
2010-10-01,24.184,24.464,23.595,24.015,481908,0
2010-10-04,24.424,24.664,24.254,24.664,544831,0
2010-10-05,24.793,25.343,24.584,25.343,397534,0
2010-10-06,24.923,25.163,24.694,25.103,662296,0
2010-10-07,24.724,24.724,24.194,24.564,548562,0
2010-10-08,24.913,24.913,24.384,24.754,461824,0
2010-10-11,25.183,26.761,25.183,26.062,1091919,0
2010-10-12,25.922,26.311,25.642,26.311,404548,0
2010-10-13,26.601,26.691,26.171,26.401,427414,0
2010-10-14,26.481,26.481,25.862,26.151,320467,0
2010-10-15,26.531,26.631,26.131,26.611,388143,0
2010-10-18,26.421,26.561,26.161,26.451,437764,0
2010-10-19,26.022,26.201,25.602,25.882,718613,0
2010-10-20,25.552,26.211,25.462,26.122,551228,0
2010-10-21,25.812,26.052,25.303,25.752,577151,0
2010-10-22,25.403,25.403,25.003,25.263,362747,0
2010-10-25,25.492,25.802,25.003,25.123,736734,0
2010-10-26,24.274,24.554,24.114,24.374,827114,0
2010-10-27,23.515,23.685,23.136,23.475,839105,0
2010-10-28,23.705,24.274,23.615,24.035,619331,0
2010-10-29,23.84,24.09,23.76,23.93,256304,0
2010-11-01,24.314,24.484,23.925,24.114,266065,0
2010-11-02,24.294,24.444,24.114,24.344,236671,0
2010-11-03,23.955,24.314,23.685,24.104,327777,0
2010-11-04,24.564,25.213,24.564,25.213,392337,0
2010-11-05,25.263,25.462,25.063,25.273,298763,0
2010-11-08,25.293,25.293,24.943,25.123,166484,0
2010-11-09,25.063,25.243,24.174,24.364,419824,0
2010-11-10,24.903,25.043,24.524,25.033,323086,0
2010-11-11,24.803,24.963,24.584,24.893,177504,0
2010-11-12,24.194,24.384,23.745,23.765,484623,0
2010-11-15,23.645,23.725,23.356,23.366,268746,0
2010-11-16,23.176,23.346,22.517,22.627,612035,0
2010-11-17,22.577,22.766,22.467,22.687,271890,0
2010-11-18,23.306,23.725,23.266,23.535,250570,0
2010-11-19,22.816,22.996,22.627,22.926,245789,0
2010-11-22,23.146,23.286,22.667,22.966,219143,0
2010-11-23,22.467,22.567,22.367,22.377,251217,0
2010-11-24,22.677,22.996,22.677,22.996,190351,0
2010-11-26,22.657,22.657,22.287,22.357,148838,0
2010-11-29,22.357,22.697,22.257,22.667,161523,0
2010-11-30,22.21,22.46,22.05,22.08,208450,0
2010-12-01,22.766,22.876,22.547,22.737,333802,0
2010-12-02,22.856,23.326,22.727,23.326,341170,0
2010-12-03,22.677,23.096,22.657,23.066,179358,0
2010-12-06,22.876,22.956,22.697,22.906,245158,0
2010-12-07,23.336,23.775,23.336,23.475,400438,0
2010-12-08,23.156,23.186,22.796,22.896,383770,0
2010-12-09,22.936,22.936,22.597,22.786,287006,0
2010-12-10,22.667,22.737,22.407,22.707,238696,0
2010-12-13,22.936,23.076,22.786,22.896,268294,0
2010-12-14,22.966,23.206,22.846,22.896,231028,0
2010-12-15,22.517,22.776,22.347,22.367,164787,0
2010-12-16,22.287,22.437,22.058,22.367,133390,0
2010-12-17,22.417,22.647,22.357,22.507,170172,0
2010-12-20,22.397,22.497,22.287,22.397,212387,0
2010-12-21,22.427,23.036,22.427,22.886,469729,0
2010-12-22,22.826,23.036,22.727,22.976,235568,0
2010-12-23,22.707,22.896,22.707,22.746,221193,0
2010-12-27,22.916,22.916,22.417,22.437,201858,0
2010-12-28,22.327,22.417,22.217,22.377,151160,0
2010-12-29,22.58,22.88,22.58,22.73,220568,0
2010-12-30,22.59,22.86,22.58,22.74,151370,0
2010-12-31,22.7,22.89,22.64,22.76,126420,0
2011-01-03,23.146,23.835,23.146,23.675,513189,0
2011-01-04,24.154,24.324,23.815,24.234,412541,0
2011-01-05,23.955,24.394,23.955,24.184,207384,0
2011-01-06,23.995,24.094,23.615,23.645,315162,0
2011-01-07,23.855,23.935,23.276,23.565,177898,0
2011-01-10,23.425,23.425,22.966,23.106,278103,0
2011-01-11,23.445,23.545,23.286,23.545,242129,0
2011-01-12,23.995,24.134,23.855,24.114,470252,0
2011-01-13,23.975,24.144,23.645,23.725,207021,0
2011-01-14,23.525,23.565,23.306,23.346,247315,0
2011-01-18,24.065,24.863,23.975,24.574,790784,0
2011-01-19,25.033,25.093,24.414,24.494,601464,0
2011-01-20,24.654,24.694,24.065,24.414,437804,0
2011-01-21,24.594,24.644,24.055,24.104,279427,0
2011-01-24,23.965,24.244,23.915,24.234,280583,0
2011-01-25,23.975,24.214,23.575,23.905,220724,0
2011-01-26,24.384,24.674,24.214,24.624,370521,0
2011-01-27,24.923,24.933,24.544,24.734,247257,0
2011-01-28,24.953,25.063,24.055,24.344,613308,0
2011-01-31,24.48,24.74,24.33,24.71,275626,0
2011-02-01,25.043,25.482,24.823,25.333,605619,0
2011-02-02,25.253,25.842,25.213,25.842,449772,0
2011-02-03,25.742,25.762,25.423,25.752,210298,0
2011-02-04,25.712,25.742,25.043,25.373,196840,0
2011-02-07,24.813,24.903,24.754,24.813,282574,0
2011-02-08,24.933,25.073,24.684,25.023,345290,0
2011-02-09,24.414,24.414,23.605,23.845,470093,0
2011-02-10,23.366,23.925,23.296,23.815,304899,0
2011-02-11,23.745,24.214,23.655,24.144,153419,0
2011-02-14,24.514,24.803,24.514,24.664,203629,0
2011-02-15,24.764,24.813,24.654,24.704,152049,0
2011-02-16,24.903,25.213,24.764,25.193,340618,0
2011-02-18,24.943,24.983,24.394,24.604,331060,0
2011-02-22,24.065,24.314,23.755,23.795,298228,0
2011-02-23,23.705,23.785,23.216,23.555,226640,0
2011-02-24,23.585,23.795,23.406,23.785,228344,0
2011-02-25,23.855,24.104,23.825,24.045,149279,0
2011-02-28,24.71,24.75,24.3,24.5,329994,0
2011-03-01,23.785,23.825,23.166,23.326,432347,0
2011-03-02,23.276,23.665,23.216,23.415,288736,0
2011-03-03,23.625,23.725,23.396,23.725,211624,0
2011-03-04,23.725,23.815,23.366,23.545,123237,0
2011-03-07,23.555,23.695,23.186,23.256,125658,0
2011-03-08,23.535,23.865,23.366,23.755,137180,0
2011-03-09,23.875,24.194,23.755,24.114,225383,0
2011-03-10,23.985,23.995,23.415,23.415,204032,0
2011-03-11,23.435,23.875,23.435,23.795,153862,0
2011-03-14,23.545,23.695,23.366,23.625,124204,0
2011-03-15,22.746,23.435,22.677,23.376,387003,0
2011-03-16,23.545,23.705,22.816,23.046,765292,0
2011-03-17,23.37,23.47,22.99,23.35,218730,0
2011-03-18,23.415,23.475,23.046,23.106,228527,0
2011-03-21,23.406,23.605,23.366,23.565,275121,0
2011-03-22,23.475,23.475,23.066,23.146,164802,0
2011-03-23,23.116,23.415,23.086,23.406,281226,0
2011-03-24,23.515,23.715,23.306,23.705,274650,0
2011-03-25,23.725,23.865,23.685,23.765,211824,0
2011-03-28,23.655,23.735,23.396,23.455,191699,0
2011-03-29,23.615,23.985,23.615,23.905,286886,0
2011-03-30,24.035,24.144,23.635,24.075,470675,0
2011-03-31,23.76,23.87,23.6,23.64,234016,0
2011-04-01,24.04,24.16,23.91,24.04,183525,0
2011-04-04,24.354,24.584,24.224,24.524,253772,0
2011-04-05,24.34,24.53,24.27,24.43,273819,0
2011-04-06,24.724,24.803,24.414,24.464,360315,0
2011-04-07,24.55,24.8,24.37,24.4,182780,0
2011-04-08,24.41,24.63,24.2,24.35,113516,0
2011-04-11,24.793,24.853,24.444,24.494,349793,0
2011-04-12,24.41,24.41,23.75,23.79,339801,0
2011-04-13,24.065,24.114,23.575,23.845,208574,0
2011-04-14,23.745,24.045,23.745,23.895,154405,0
2011-04-15,24.02,24.12,23.85,23.88,166140,0
2011-04-18,23.22,23.24,22.92,23.24,358444,0
2011-04-19,23.18,23.39,23.18,23.39,102133,0
2011-04-20,24.01,24.01,23.77,23.86,133111,0
2011-04-21,24.06,24.11,23.8,23.96,257275,0
2011-04-25,23.84,23.91,23.42,23.85,391344,0
2011-04-26,23.55,23.72,23.46,23.53,232347,0
2011-04-27,23.56,23.62,22.93,23.62,352935,0
2011-04-28,23.43,23.57,23.31,23.5,226621,0
2011-04-29,23.42,23.55,23.33,23.55,130113,0
2011-05-02,23.48,23.64,23.36,23.42,223528,0
2011-05-03,23.25,23.26,22.87,23.04,294755,0
2011-05-04,22.88,22.89,22.48,22.7,253592,0
2011-05-05,22.4,22.52,21.95,22.16,270889,0
2011-05-06,22.62,22.82,22.22,22.55,185792,0
2011-05-09,22.7,22.71,22.45,22.63,231751,0
2011-05-10,22.86,22.97,22.7,22.93,115939,0
2011-05-11,22.61,22.66,22,22.17,240066,0
2011-05-12,22.04,22.34,21.84,22.13,226859,0
2011-05-13,22.45,22.5,22,22.11,234543,0
2011-05-16,21.65,21.98,21.48,21.71,162333,0
2011-05-17,21.45,21.47,20.81,21.42,405680,0
2011-05-18,21.75,22.28,21.75,22.22,308669,0
2011-05-19,22.36,22.43,22.13,22.2,162673,0
2011-05-20,22.04,22.09,21.86,21.99,120526,0
2011-05-23,21.34,21.41,21.2,21.4,194248,0
2011-05-24,21.42,21.48,21.22,21.25,176742,0
2011-05-25,21.08,21.33,20.99,21.29,222796,0
2011-05-26,21.02,21.35,21.01,21.35,211447,0
2011-05-27,21.41,21.54,21.35,21.49,116616,0
2011-05-31,21.93,22.04,21.8,22.02,138695,0
2011-06-01,21.7,21.73,21.21,21.27,156400,0
2011-06-02,21.21,21.38,21.04,21.16,305041,0
2011-06-03,20.58,20.83,20.56,20.71,261890,0
2011-06-06,20.57,20.65,20.35,20.4,246906,0
2011-06-07,20.71,20.88,20.61,20.61,156982,0
2011-06-08,21.65,21.94,21.55,21.63,532611,0
2011-06-09,21.13,21.27,20.95,21.25,277023,0
2011-06-10,20.85,20.85,20.39,20.52,281151,0
2011-06-13,21.16,21.31,20.78,20.96,360999,0
2011-06-14,21.45,21.59,21.39,21.47,333198,0
2011-06-15,21.05,21.2,20.73,20.95,190497,0
2011-06-16,20.61,20.77,20.31,20.56,207916,0
2011-06-17,20.4,20.5,20.27,20.41,291239,0
2011-06-20,20.13,20.35,20.13,20.24,109229,0
2011-06-21,20.43,20.74,20.41,20.74,200638,0
2011-06-22,20.46,20.59,20.29,20.35,224234,0
2011-06-23,19.89,20.38,19.7,20.38,311037,0
2011-06-24,20.7,20.71,20.44,20.52,542089,0
2011-06-27,20.7,20.86,20.61,20.82,148782,0
2011-06-28,20.74,20.97,20.67,20.92,166622,0
2011-06-29,20.7,20.96,20.58,20.96,466854,0
2011-06-30,20.99,21.71,20.99,21.71,315952,0
2011-07-01,21.52,21.87,21.45,21.82,264676,0
2011-07-05,20.98,21.08,20.73,20.86,398467,0
2011-07-06,20.42,20.5,20.26,20.47,377958,0
2011-07-07,20.64,20.79,20.54,20.62,178897,0
2011-07-08,20.52,20.61,20.42,20.51,156283,0
2011-07-11,20.17,20.32,19.86,19.98,355914,0
2011-07-12,19.76,19.94,19.56,19.59,299356,0
2011-07-13,19.99,20.24,19.94,20.11,164581,0
2011-07-14,19.99,20.09,19.66,19.68,210788,0
2011-07-15,19.92,19.92,19.7,19.89,142837,0
2011-07-18,19.55,19.55,19.24,19.45,207240,0
2011-07-19,19.81,20.03,19.79,20.03,159308,0
2011-07-20,19.92,20.11,19.91,20.01,196785,0
2011-07-21,19.86,20.1,19.78,20.1,279887,0
2011-07-22,20.01,20.16,19.93,20.13,104602,0
2011-07-25,19.77,19.86,19.72,19.81,133590,0
2011-07-26,19.83,19.92,19.66,19.91,122952,0
2011-07-27,20.88,20.91,20.45,20.45,629823,0
2011-07-28,21.5,22.05,21.5,21.94,826141,0
2011-07-29,21.3,21.58,21.22,21.36,337041,0
2011-08-01,21.58,21.71,21,21.3,244943,0
2011-08-02,21.01,21.09,20.36,20.36,316121,0
2011-08-03,20.31,20.48,19.81,20.43,319999,0
2011-08-04,20.02,20.06,19.28,19.28,535365,0
2011-08-05,19.42,19.54,18.05,18.92,757693,0
2011-08-08,18.35,18.52,17,17.08,781688,0
2011-08-09,17.86,18.96,17.42,18.74,882972,0
2011-08-10,18.16,18.34,17.51,17.72,550615,0
2011-08-11,17.37,18.22,17.21,18.14,743817,0
2011-08-12,17.92,17.99,17.52,17.65,374591,0
2011-08-15,17.95,18.2,17.9,18.19,202958,0
2011-08-16,17.7,17.94,17.44,17.63,348213,0
2011-08-17,17.69,17.92,17.47,17.59,162241,0
2011-08-18,17.06,17.1,16.57,16.7,344530,0
2011-08-19,16.01,16.44,15.79,15.81,377383,0
2011-08-22,16,16,15.51,15.53,360464,0
2011-08-23,16.25,16.81,15.97,16.81,567176,0
2011-08-24,16.75,17.05,16.6,16.96,254186,0
2011-08-25,17.39,17.44,16.61,16.86,278493,0
2011-08-26,16.58,16.85,16.29,16.85,225477,0
2011-08-29,16.17,16.46,16.12,16.31,640387,0
2011-08-30,16.5,16.89,16.45,16.82,280568,0
2011-08-31,16.86,16.99,16.76,16.96,350063,0
2011-09-01,17.29,17.36,17.03,17.03,459826,0
2011-09-02,16.27,16.6,16.19,16.37,275328,0
2011-09-06,15.2,15.88,15.13,15.79,486500,0
2011-09-07,15.37,15.83,15.22,15.82,816955,0
2011-09-08,15.2,15.49,15.15,15.18,590065,0
2011-09-09,14.87,14.89,14.46,14.58,637053,0
2011-09-12,14.07,14.25,13.95,14.19,420952,0
2011-09-13,14.28,14.38,14.12,14.33,423224,0
2011-09-14,14.5,14.5,14.01,14.4,376765,0
2011-09-15,14.34,14.35,14.03,14.34,307593,0
2011-09-16,14.48,14.62,14.27,14.49,167881,0
2011-09-19,13.99,14.01,13.72,13.77,295511,0
2011-09-20,13.61,13.65,13.37,13.49,227121,0
2011-09-21,13.33,13.33,12.64,12.64,370539,0
2011-09-22,11.8,12.1,11.42,11.52,668043,0
2011-09-23,11.21,11.5,11.16,11.5,573424,0
2011-09-26,11.78,11.9,11.53,11.87,380014,0
2011-09-27,12.49,12.86,12.38,12.46,692668,0
2011-09-28,12.21,12.21,11.47,11.53,570208,0
2011-09-29,11.74,11.91,11.37,11.67,707182,0
2011-09-30,11.04,11.06,10.41,10.44,756240,0
2011-10-03,10.96,11.29,10.64,10.65,564232,0
2011-10-04,10.75,11.19,10.39,11.11,764929,0
2011-10-05,11.24,11.57,11.04,11.55,672257,0
2011-10-06,11.52,11.64,11.23,11.62,618316,0
2011-10-07,11.92,11.92,11.4,11.46,338953,0
2011-10-10,11.5,11.79,11.45,11.78,531346,0
2011-10-11,11.94,12.34,11.84,12.13,407332,0
2011-10-12,13.29,13.98,13.15,13.48,1008506,0
2011-10-13,13.2,13.2,12.57,13.11,604862,0
2011-10-14,12.82,12.82,12.43,12.8,452161,0
2011-10-17,13.17,13.22,12.55,12.65,423927,0
2011-10-18,12.01,12.43,11.52,12.4,819970,0
2011-10-19,11.96,12.03,11.56,11.61,395675,0
2011-10-20,11.4,11.4,10.9,11.27,569835,0
2011-10-21,11.59,11.99,11.59,11.94,376356,0
2011-10-24,12.28,13.18,12.27,12.98,696994,0
2011-10-25,12.9,13.17,12.57,12.59,657501,0
2011-10-26,13.09,13.22,12.69,13.04,800719,0
2011-10-27,14.6,15.29,14.49,15.02,1336126,0
2011-10-28,15,15.09,14.56,14.73,843547,0
2011-10-31,13.9,13.94,13.27,13.29,642376,0
2011-11-01,12.75,13.15,12.58,12.89,591703,0
2011-11-02,13.95,14.14,13.7,14.12,687175,0
2011-11-03,14.37,14.59,14.11,14.46,609238,0
2011-11-04,14.61,14.66,14.21,14.64,408664,0
2011-11-07,14.7,14.97,14.42,14.75,293510,0
2011-11-08,14.28,14.4,13.78,14.4,544332,0
2011-11-09,13.7,13.7,13.09,13.21,589693,0
2011-11-10,13.2,13.28,12.83,13.08,435998,0
2011-11-11,13.49,13.75,13.4,13.6,255713,0
2011-11-14,13.42,13.46,13.08,13.18,256441,0
2011-11-15,13.09,13.29,12.97,13.21,192394,0
2011-11-16,12.96,13.02,12.59,12.63,272333,0
2011-11-17,12.46,12.61,12.01,12.08,398445,0
2011-11-18,12.04,12.04,11.8,11.9,285043,0
2011-11-21,11.49,11.62,11.17,11.37,435433,0
2011-11-22,11.58,11.69,11.27,11.49,315926,0
2011-11-23,11.23,11.23,10.91,10.92,335161,0
2011-11-25,11.06,11.47,11.06,11.21,350057,0
2011-11-28,11.69,12.01,11.62,11.89,390439,0
2011-11-29,11.94,12.05,11.73,11.76,292544,0
2011-11-30,12.31,12.4,12.05,12.24,747230,0
2011-12-01,12.25,12.46,12.17,12.4,409705,0
2011-12-02,12.15,12.19,11.8,11.8,329591,0
2011-12-05,12.11,12.41,12.11,12.25,343768,0
2011-12-06,12,12.1,11.85,11.97,232210,0
2011-12-07,12.08,12.23,11.96,12.15,241834,0
2011-12-08,12.1,12.1,11.55,11.57,267476,0
2011-12-09,11.78,12.03,11.73,11.93,263908,0
2011-12-12,11.47,11.56,11.21,11.29,371680,0
2011-12-13,11.35,11.45,11,11.08,283397,0
2011-12-14,10.95,10.95,10.67,10.71,290140,0
2011-12-15,10.78,10.84,10.57,10.63,264636,0
2011-12-16,10.9,11.08,10.8,10.98,505215,0
2011-12-19,10.67,10.76,10.34,10.36,373740,0
2011-12-20,10.66,11,10.64,11,377295,0
2011-12-21,10.85,10.95,10.6,10.88,271733,0
2011-12-22,11.04,11.45,10.98,11.45,385211,0
2011-12-23,11.2,11.24,11.06,11.21,144976,0
2011-12-27,11.05,11.13,10.98,11.05,230176,0
2011-12-28,10.79,10.93,10.55,10.61,263478,0
2011-12-29,10.71,10.87,10.71,10.84,302080,0
2011-12-30,10.79,10.88,10.69,10.8,169058,0
2012-01-03,11.07,11.34,11.07,11.28,525338,0
2012-01-04,11.06,11.13,10.91,11.08,249083,0
2012-01-05,11,11.19,10.88,11.17,279071,0
2012-01-06,10.94,10.94,10.77,10.83,217769,0
2012-01-09,11.15,11.22,11,11.21,309449,0
2012-01-10,11.5,11.68,11.49,11.59,559916,0
2012-01-11,11.61,11.73,11.61,11.65,314273,0
2012-01-12,11.71,11.77,11.55,11.71,435520,0
2012-01-13,11.66,11.8,11.58,11.71,289658,0
2012-01-17,12.33,12.46,12.23,12.32,281724,0
2012-01-18,12.2,12.55,12.17,12.52,294532,0
2012-01-19,12.99,13.21,12.89,13.03,352536,0
2012-01-20,12.91,12.95,12.77,12.93,355190,0
2012-01-23,12.91,13.35,12.91,13.19,195822,0
2012-01-24,13,13.29,12.95,13.23,224797,0
2012-01-25,13.17,13.51,13.02,13.51,302537,0
2012-01-26,13.49,13.61,13.21,13.26,354569,0
2012-01-27,13.09,13.37,13,13.33,248661,0
2012-01-30,12.65,12.72,12.01,12.1,787154,0
2012-01-31,12.24,12.31,12,12.17,323452,0
2012-02-01,12.16,12.37,12.08,12.3,364418,0
2012-02-02,12.45,12.59,12.39,12.47,153799,0
2012-02-03,12.73,12.92,12.72,12.88,233087,0
2012-02-06,12.7,12.77,12.66,12.69,116704,0
2012-02-07,12.5,12.64,12.42,12.56,107478,0
2012-02-08,13.19,13.34,13.11,13.19,423044,0
2012-02-09,13.8,13.88,13.6,13.76,445178,0
2012-02-10,13.29,13.33,13.1,13.15,285011,0
2012-02-13,13.46,13.47,13.26,13.43,258288,0
2012-02-14,13.14,13.26,12.92,13.05,197151,0
2012-02-15,13.69,13.7,13.49,13.56,437549,0
2012-02-16,13.5,13.56,13.3,13.56,180220,0
2012-02-17,13.47,13.5,13.24,13.28,113677,0
2012-02-21,13.24,13.3,13.07,13.1,197954,0
2012-02-22,13.53,13.6,13.44,13.55,161249,0
2012-02-23,13.51,13.58,13.43,13.58,153125,0
2012-02-24,13.49,13.67,13.45,13.56,224801,0
2012-02-27,13.34,13.51,13.29,13.45,94826,0
2012-02-28,13.62,13.83,13.5,13.83,223726,0
2012-02-29,13.76,13.88,13.52,13.54,170857,0
2012-03-01,13.55,13.69,13.52,13.65,157407,0
2012-03-02,13.62,13.68,13.43,13.6,134963,0
2012-03-05,13.35,13.35,13.04,13.07,195357,0
2012-03-06,12.46,12.5,12.06,12.14,565941,0
2012-03-07,12.54,12.63,12.46,12.61,348924,0
2012-03-08,12.68,12.7,12.46,12.64,331598,0
2012-03-09,12.7,12.79,12.61,12.75,127392,0
2012-03-12,12.71,12.83,12.58,12.74,288618,0
2012-03-13,12.94,13.31,12.85,13.27,291729,0
2012-03-14,13.22,13.31,12.99,13.01,427729,0
2012-03-15,12.98,13.16,12.91,13.12,246851,0
2012-03-16,13.13,13.2,12.64,12.67,749252,0
2012-03-19,12.45,12.63,12.43,12.55,277701,0
2012-03-20,12.25,12.25,11.91,12.12,486428,0
2012-03-21,12.24,12.38,12.1,12.37,231965,0
2012-03-22,12.18,12.18,11.96,11.97,251430,0
2012-03-23,11.95,12.1,11.82,12.07,176523,0
2012-03-26,11.97,12.14,11.97,12.14,195881,0
2012-03-27,12.29,12.36,12.11,12.11,142019,0
2012-03-28,12.04,12.06,11.66,11.8,364472,0
2012-03-29,11.72,11.73,11.54,11.69,374763,0
2012-03-30,12.08,12.08,11.84,11.87,428240,0
2012-04-02,11.74,12.01,11.66,11.97,250560,0
2012-04-03,11.98,11.99,11.75,11.88,182931,0
2012-04-04,11.6,11.72,11.56,11.62,184670,0
2012-04-05,11.71,12.05,11.71,11.93,265933,0
2012-04-09,11.67,11.78,11.64,11.65,146408,0
2012-04-10,11.76,11.8,11.37,11.54,306639,0
2012-04-11,11.75,11.88,11.66,11.74,372615,0
2012-04-12,11.89,12.36,11.87,12.34,371024,0
2012-04-13,12.19,12.23,12.02,12.15,154875,0
2012-04-16,12.23,12.28,11.95,12,90722,0
2012-04-17,12.04,12.09,11.9,12.06,112436,0
2012-04-18,11.96,12.11,11.96,12.08,147293,0
2012-04-19,12.06,12.21,11.91,12.07,101924,0
2012-04-20,12.43,12.61,12.4,12.45,176389,0
2012-04-23,12.04,12.04,11.72,11.91,175043,0
2012-04-24,12.1,12.22,11.97,12.07,174635,0
2012-04-25,12.19,12.19,12.04,12.15,97581,0
2012-04-26,12.16,12.28,12.13,12.16,92801,0
2012-04-27,12.2,12.75,12.2,12.64,339648,0
2012-04-30,12.29,12.29,11.97,12.03,353907,0
2012-05-01,12.02,12.23,12.02,12.17,186479,0
2012-05-02,12.03,12.12,11.9,12.11,226139,0
2012-05-03,11.95,11.97,11.83,11.85,104460,0
2012-05-04,11.65,11.65,11.38,11.41,199680,0
2012-05-07,11.72,11.84,11.7,11.81,201689,0
2012-05-08,11.44,11.44,11.06,11.26,359531,0
2012-05-09,10.85,10.96,10.63,10.85,609086,0
2012-05-10,10.92,10.95,10.83,10.88,125818,0
2012-05-11,10.76,10.97,10.72,10.79,212317,0
2012-05-14,10.58,10.66,10.52,10.52,206553,0
2012-05-15,10.59,10.59,10.32,10.33,315049,0
2012-05-16,10.38,10.52,10.25,10.27,246935,0
2012-05-17,10.28,10.33,10.12,10.12,159848,0
2012-05-18,10.22,10.27,10.05,10.16,173339,0
2012-05-21,10.32,10.69,10.16,10.66,354770,0
2012-05-22,10.62,10.78,10.46,10.55,192962,0
2012-05-23,10.31,10.36,10.06,10.32,308528,0
2012-05-24,10.5,10.51,10.13,10.32,154441,0
2012-05-25,10.14,10.17,10.05,10.07,101651,0
2012-05-29,10.8,10.97,10.8,10.91,427870,0
2012-05-30,10.78,10.79,10.7,10.72,146484,0
2012-05-31,10.73,10.78,10.57,10.66,112514,0
2012-06-01,10.13,10.17,10,10.01,290375,0
2012-06-04,10.03,10.05,9.87,9.98,193085,0
2012-06-05,9.92,9.99,9.84,9.99,189873,0
2012-06-06,10.08,10.35,10.07,10.29,283147,0
2012-06-07,10.5,10.66,10.2,10.25,452403,0
2012-06-08,10.17,10.2,10.01,10.19,230287,0
2012-06-11,10.43,10.53,10.26,10.26,147220,0
2012-06-12,10.37,10.49,10.25,10.48,140210,0
2012-06-13,10.37,10.59,10.37,10.41,131491,0
2012-06-14,10.36,10.49,10.22,10.42,87321,0
2012-06-15,10.45,10.52,10.36,10.36,982700,0
2012-06-18,10.46,10.74,10.39,10.64,587121,0
2012-06-19,10.81,11,10.75,10.94,273893,0
2012-06-20,11.01,11.17,10.92,11.05,113194,0
2012-06-21,10.81,10.88,10.46,10.46,176123,0
2012-06-22,10.61,10.64,10.47,10.57,141322,0
2012-06-25,10.25,10.25,10.06,10.1,190038,0
2012-06-26,10.41,10.41,10.24,10.34,121987,0
2012-06-27,10.52,10.56,10.41,10.53,121244,0
2012-06-28,10.33,10.43,10.24,10.4,95063,0
2012-06-29,10.72,10.91,10.68,10.9,201608,0
2012-07-02,10.86,10.97,10.73,10.87,125117,0
2012-07-03,10.73,10.93,10.72,10.89,176500,0
2012-07-05,10.8,10.94,10.7,10.88,168810,0
2012-07-06,10.75,10.86,10.71,10.8,120138,0
2012-07-09,10.52,10.53,10.4,10.5,96232,0
2012-07-10,10.45,10.47,10.07,10.12,171118,0
2012-07-11,10.2,10.27,10.03,10.15,94748,0
2012-07-12,9.93,9.95,9.76,9.88,203439,0
2012-07-13,10.08,10.23,10.05,10.23,150704,0
2012-07-16,9.93,10.02,9.89,9.98,114200,0
2012-07-17,10.13,10.17,9.95,10.13,150300,0
2012-07-18,9.9,10.1,9.9,10.04,61020,0
2012-07-19,10.15,10.28,10.06,10.28,116702,0
2012-07-20,10.16,10.16,10,10.01,81977,0
2012-07-23,9.81,9.92,9.71,9.86,107698,0
2012-07-24,9.85,9.85,9.59,9.69,157198,0
2012-07-25,9.83,9.83,9.68,9.68,65301,0
2012-07-26,9.93,9.93,9.78,9.9,155878,0
2012-07-27,9.97,10.24,9.93,10.24,219304,0
2012-07-30,10.14,10.2,10.09,10.19,53346,0
2012-07-31,10.26,10.33,10.22,10.23,52585,0
2012-08-01,10.24,10.24,10.03,10.05,146174,0
2012-08-02,10.04,10.17,9.94,9.98,117166,0
2012-08-03,10.34,10.39,10.27,10.35,116740,0
2012-08-06,10.35,10.45,10.33,10.42,126649,0
2012-08-07,10.85,11.04,10.85,11.01,216258,0
2012-08-08,10.83,10.9,10.76,10.86,96793,0
2012-08-09,10.99,11.14,10.91,11.04,107694,0
2012-08-10,10.9,11,10.86,11,79510,0
2012-08-13,10.63,10.82,10.58,10.61,106486,0
2012-08-14,10.88,10.94,10.79,10.79,125364,0
2012-08-15,10.71,10.77,10.67,10.68,55926,0
2012-08-16,10.8,10.88,10.58,10.69,204914,0
2012-08-17,10.71,10.71,10.59,10.6,119255,0
2012-08-20,10.51,10.6,10.5,10.56,49991,0
2012-08-21,10.73,10.86,10.61,10.69,90392,0
2012-08-22,10.5,10.58,10.43,10.57,81618,0
2012-08-23,10.57,10.58,10.44,10.47,110221,0
2012-08-24,10.39,10.51,10.33,10.36,60466,0
2012-08-27,10.13,10.18,9.94,9.95,175734,0
2012-08-28,9.95,10.01,9.9,9.96,104242,0
2012-08-29,9.87,9.9,9.8,9.84,67097,0
2012-08-30,9.65,9.68,9.62,9.62,109776,0
2012-08-31,9.61,9.69,9.55,9.66,114272,0
2012-09-04,9.43,9.45,9.3,9.36,264866,0
2012-09-05,9.35,9.35,9.22,9.26,148083,0
2012-09-06,9.32,9.57,9.32,9.57,256660,0
2012-09-07,9.7,9.89,9.62,9.89,356385,0
2012-09-10,9.93,10,9.8,9.81,135210,0
2012-09-11,9.84,10.03,9.84,10.02,188459,0
2012-09-12,10.05,10.08,9.97,10.08,103433,0
2012-09-13,10.04,10.5,9.94,10.44,375862,0
2012-09-14,10.89,11.1,10.88,11.06,308071,0
2012-09-17,10.87,10.87,10.68,10.7,190300,0
2012-09-18,10.4,10.44,10.34,10.35,197984,0
2012-09-19,10.42,10.51,10.34,10.49,156767,0
2012-09-20,10.31,10.4,10.27,10.36,102584,0
2012-09-21,10.6,10.6,10.38,10.38,186975,0
2012-09-24,10.35,10.41,10.29,10.31,113230,0
2012-09-25,10.39,10.48,10.18,10.18,192010,0
2012-09-26,10.13,10.13,9.8,9.88,308105,0
2012-09-27,10.18,10.27,10.01,10.24,261826,0
2012-09-28,10.26,10.33,10.12,10.13,109147,0
2012-10-01,10.26,10.38,10.1,10.15,142137,0
2012-10-02,10.15,10.27,10.14,10.21,137964,0
2012-10-03,10.2,10.22,10.05,10.06,134583,0
2012-10-04,10.2,10.31,10.16,10.29,99135,0
2012-10-05,10.56,10.7,10.47,10.5,99289,0
2012-10-08,10.49,10.5,10.42,10.43,88169,0
2012-10-09,10.56,10.59,10.39,10.39,84002,0
2012-10-10,10.47,10.49,10.3,10.37,107088,0
2012-10-11,10.37,10.39,10.31,10.34,103834,0
2012-10-12,10.63,10.81,10.63,10.69,175781,0
2012-10-15,10.77,10.98,10.74,10.98,194390,0
2012-10-16,10.98,11.15,10.98,11.11,94368,0
2012-10-17,11.35,11.61,11.31,11.6,219398,0
2012-10-18,11.56,11.74,11.56,11.65,83888,0
2012-10-19,11.62,11.62,11.35,11.41,152760,0
2012-10-22,11.57,11.66,11.43,11.55,112093,0
2012-10-23,11.35,11.39,11.2,11.3,133025,0
2012-10-24,11.48,11.51,11.33,11.38,83598,0
2012-10-25,11.47,11.53,11.42,11.47,93305,0
2012-10-26,11,11.04,10.87,10.91,207085,0
2012-10-31,10.93,10.95,10.7,10.77,94134,0
2012-11-01,11.01,11.17,11.01,11.14,112343,0
2012-11-02,11.19,11.27,10.95,10.95,91519,0
2012-11-05,11.1,11.23,11.07,11.19,76693,0
2012-11-06,11.15,11.24,11.09,11.23,68561,0
2012-11-07,11.14,11.16,10.93,11.04,182148,0
2012-11-08,10.98,11.08,10.7,10.71,169175,0
2012-11-09,10.52,10.74,10.52,10.65,193209,0
2012-11-12,10.61,10.69,10.6,10.65,64159,0
2012-11-13,10.42,10.52,10.35,10.4,102679,0
2012-11-14,10.59,10.61,10.33,10.36,149370,0
2012-11-15,10.41,10.47,10.29,10.37,92861,0
2012-11-16,10.58,10.67,10.46,10.58,173100,0
2012-11-19,10.6,10.71,10.55,10.7,183939,0
2012-11-20,10.46,10.48,10.3,10.4,99921,0
2012-11-21,10.55,10.63,10.53,10.59,94585,0
2012-11-23,10.74,10.82,10.68,10.82,100825,0
2012-11-26,10.66,10.75,10.61,10.73,85335,0
2012-11-27,10.68,10.72,10.58,10.59,58806,0
2012-11-28,10.42,10.61,10.38,10.61,93897,0
2012-11-29,10.55,10.55,10.43,10.48,84617,0
2012-11-30,10.6,10.63,10.55,10.59,55933,0
2012-12-03,10.48,10.5,10.39,10.45,106995,0
2012-12-04,10.59,10.77,10.59,10.64,127976,0
2012-12-05,10.84,11.08,10.84,10.98,149831,0
2012-12-06,10.76,10.82,10.69,10.82,135917,0
2012-12-07,10.95,11.09,10.94,11.08,111851,0
2012-12-10,11.1,11.28,11.1,11.26,106742,0
2012-12-11,11.14,11.28,11.14,11.26,102657,0
2012-12-12,11.22,11.44,11.2,11.31,159752,0
2012-12-13,11.2,11.23,11.07,11.13,107501,0
2012-12-14,11.54,11.69,11.49,11.6,287961,0
2012-12-17,11.43,11.54,11.38,11.53,106394,0
2012-12-18,11.4,11.69,11.4,11.67,223146,0
2012-12-19,11.54,11.61,11.48,11.53,159578,0
2012-12-20,11.33,11.4,11.25,11.32,261633,0
2012-12-21,11.21,11.4,11.19,11.4,396479,0
2012-12-24,11.37,11.4,11.27,11.3,80882,0
2012-12-26,11.3,11.61,11.3,11.44,185999,0
2012-12-27,11.48,11.5,11.33,11.48,104020,0
2012-12-28,11.41,11.59,11.41,11.54,105420,0
2012-12-31,11.46,11.91,11.46,11.91,189170,0
2013-01-02,12.23,12.43,12.22,12.43,236908,0
2013-01-03,12.13,12.27,12.08,12.16,151813,0
2013-01-04,12.33,12.49,12.31,12.49,78523,0
2013-01-07,12.42,12.45,12.34,12.4,56628,0
2013-01-08,12.25,12.31,12.14,12.27,111827,0
2013-01-09,12.4,12.46,12.37,12.46,77283,0
2013-01-10,13.02,13.29,13.01,13.28,253340,0
2013-01-11,12.91,12.99,12.71,12.82,199879,0
2013-01-14,12.86,12.96,12.79,12.89,96958,0
2013-01-15,12.83,12.87,12.78,12.81,91065,0
2013-01-16,12.83,12.94,12.82,12.89,81368,0
2013-01-17,12.79,12.83,12.56,12.67,169870,0
2013-01-18,12.79,12.82,12.69,12.77,79779,0
2013-01-22,12.9,12.91,12.82,12.89,76533,0
2013-01-23,12.86,12.86,12.74,12.75,68100,0
2013-01-24,12.62,12.77,12.58,12.58,79283,0
2013-01-25,12.36,12.38,12.09,12.2,232484,0
2013-01-28,12.11,12.11,12.01,12.08,163727,0
2013-01-29,12.05,12.1,11.93,12.04,271610,0
2013-01-30,12.13,12.16,12.09,12.13,74819,0
2013-01-31,12.11,12.11,11.99,12,148369,0
2013-02-01,12.07,12.17,12.05,12.12,109366,0
2013-02-04,11.74,11.84,11.53,11.55,240685,0
2013-02-05,11.83,11.87,11.74,11.86,102360,0
2013-02-06,11.59,11.67,11.57,11.62,201370,0
2013-02-07,11.41,11.44,11.31,11.32,324875,0
2013-02-08,11.35,11.45,11.31,11.41,137025,0
2013-02-11,11.36,11.43,11.29,11.29,247385,0
2013-02-12,11.3,11.44,11.28,11.39,90704,0
2013-02-13,11.4,11.5,11.4,11.47,61323,0
2013-02-14,11.44,11.48,11.39,11.46,76320,0
2013-02-15,11.49,11.5,11.41,11.48,132180,0
2013-02-19,11.47,11.5,11.41,11.42,134093,0
2013-02-20,11.4,11.46,11.08,11.08,186071,0
2013-02-21,11.02,11.04,10.87,10.93,184684,0
2013-02-22,11.25,11.28,11.11,11.16,194585,0
2013-02-25,11.04,11.13,10.72,10.73,78451,0
2013-02-26,10.78,10.78,10.57,10.67,97172,0
2013-02-27,10.63,10.82,10.61,10.75,181947,0
2013-02-28,10.78,10.87,10.72,10.79,77878,0
2013-03-01,10.26,10.36,10.18,10.34,156052,0
2013-03-04,10.32,10.4,10.27,10.34,190361,0
2013-03-05,10.29,10.47,10.28,10.43,137356,0
2013-03-06,10.5,10.55,10.42,10.53,81926,0
2013-03-07,10.54,10.6,10.51,10.6,67785,0
2013-03-08,10.59,10.68,10.56,10.67,75287,0
2013-03-11,10.55,10.55,10.44,10.5,113033,0
2013-03-12,10.42,10.45,10.29,10.3,99397,0
2013-03-13,10.21,10.25,10.14,10.15,75100,0
2013-03-14,10.18,10.3,10.18,10.28,80010,0
2013-03-15,10.06,10.17,10.04,10.04,188455,0
2013-03-18,10,10.14,10,10.05,87511,0
2013-03-19,10.06,10.09,9.86,9.93,154828,0
2013-03-20,10.17,10.19,10.06,10.19,111568,0
2013-03-21,10.15,10.21,10.11,10.16,181606,0
2013-03-22,10.22,10.27,10.21,10.25,66675,0
2013-03-25,10.23,10.23,10.01,10.05,67301,0
2013-03-26,10.05,10.11,10.04,10.09,41829,0
2013-03-27,10,10.03,9.75,9.82,219791,0
2013-03-28,9.65,9.79,9.52,9.73,242267,0
2013-04-01,9.7,9.7,9.51,9.52,89988,0
2013-04-02,9.58,9.65,9.53,9.59,94038,0
2013-04-03,9.51,9.54,9.4,9.42,164771,0
2013-04-04,9.48,9.57,9.37,9.38,85989,0
2013-04-05,9.01,9.2,8.98,9.14,147423,0
2013-04-08,9.14,9.23,9.08,9.2,60798,0
2013-04-09,9.3,9.72,9.3,9.63,157779,0
2013-04-10,9.7,9.8,9.65,9.77,114400,0
2013-04-11,9.86,9.92,9.8,9.82,121458,0
2013-04-12,9.69,9.69,9.43,9.47,147487,0
2013-04-15,9.34,9.38,9.03,9.03,168060,0
2013-04-16,9.37,9.46,9.27,9.34,110645,0
2013-04-17,9.13,9.21,8.95,9,176317,0
2013-04-18,9.05,9.08,8.97,9.02,67683,0
2013-04-19,9.17,9.21,9.1,9.17,69325,0
2013-04-22,9.27,9.31,9.2,9.28,39994,0
2013-04-23,9.21,9.26,9.13,9.21,96553,0
2013-04-24,9.23,9.39,9.22,9.38,83045,0
2013-04-25,9.51,9.67,9.48,9.64,71346,0
2013-04-26,9.25,9.38,9.2,9.23,48526,0
2013-04-29,9.3,9.46,9.3,9.46,57694,0
2013-04-30,9.41,9.65,9.41,9.65,108978,0
2013-05-01,9.56,9.56,9.4,9.41,43963,0
2013-05-02,9.33,9.35,9.24,9.32,84337,0
2013-05-03,9.4,9.56,9.4,9.48,75241,0
2013-05-06,9.37,9.4,9.3,9.38,71809,0
2013-05-07,9.75,9.9,9.74,9.9,162903,0
2013-05-08,9.86,9.99,9.86,9.99,155422,0
2013-05-09,9.96,10.13,9.87,9.97,125424,0
2013-05-10,10.35,10.73,10.33,10.7,251319,0
2013-05-13,10.33,10.42,10.14,10.14,204508,0
2013-05-14,10.12,10.13,10.02,10.05,67170,0
2013-05-15,10.04,10.04,9.97,9.99,75135,0
2013-05-16,10.01,10.1,9.98,10,66855,0
2013-05-17,10.1,10.18,10.04,10.14,95802,0
2013-05-20,10.2,10.33,10.15,10.33,85300,0
2013-05-21,10.38,10.53,10.32,10.48,113270,0
2013-05-22,10.47,10.62,10.23,10.28,163171,0
2013-05-23,10.01,10.21,9.97,10.16,144132,0
2013-05-24,9.97,9.99,9.87,9.92,103774,0
2013-05-28,10.01,10.01,9.88,9.93,113526,0
2013-05-29,9.83,9.85,9.72,9.78,65651,0
2013-05-30,10.07,10.2,10.07,10.09,103730,0
2013-05-31,10.09,10.16,9.86,9.86,86366,0
2013-06-03,9.83,9.87,9.75,9.84,52698,0
2013-06-04,9.7,9.7,9.43,9.52,107124,0
2013-06-05,9.44,9.49,9.3,9.3,95303,0
2013-06-06,9.29,9.32,9.22,9.31,151778,0
2013-06-07,9.38,9.43,9.29,9.37,69855,0
2013-06-10,9.4,9.4,9.23,9.25,108550,0
2013-06-11,9.13,9.18,9.02,9.05,128657,0
2013-06-12,9.07,9.14,8.9,8.92,158845,0
2013-06-13,9.01,9.24,8.96,9.19,89503,0
2013-06-14,8.53,8.57,8.32,8.37,460461,0
2013-06-17,8.49,8.52,8.35,8.42,366066,0
2013-06-18,8.4,8.44,8.34,8.44,97596,0
2013-06-19,8.27,8.32,8.1,8.1,170434,0
2013-06-20,7.92,7.96,7.65,7.65,288425,0
2013-06-21,7.71,7.79,7.52,7.71,318255,0
2013-06-24,7.39,7.48,7.25,7.37,171755,0
2013-06-25,7.6,7.66,7.49,7.65,146870,0
2013-06-26,7.72,7.74,7.58,7.67,105739,0
2013-06-27,7.8,7.84,7.72,7.8,114815,0
2013-06-28,7.9,7.91,7.71,7.86,133604,0
2013-07-01,7.89,8,7.83,7.86,82593,0
2013-07-02,7.73,7.73,7.45,7.53,144560,0
2013-07-03,7.39,7.52,7.35,7.44,78366,0
2013-07-05,7.73,7.73,7.48,7.61,60968,0
2013-07-08,7.56,7.6,7.51,7.55,83591,0
2013-07-09,7.66,7.78,7.65,7.76,95943,0
2013-07-10,7.72,7.72,7.62,7.67,38528,0
2013-07-11,8.07,8.35,8.06,8.35,152660,0
2013-07-12,8.2,8.25,8.13,8.18,103292,0
2013-07-15,8.13,8.19,8.01,8.16,79428,0
2013-07-16,8.09,8.1,8.01,8.1,65157,0
2013-07-17,8.15,8.25,8.13,8.2,61452,0
2013-07-18,8.12,8.16,8.07,8.11,36035,0
2013-07-19,8.03,8.12,8,8.08,48444,0
2013-07-22,7.98,8.06,7.93,8.01,51232,0
2013-07-23,8.26,8.36,8.23,8.35,99407,0
2013-07-24,8.26,8.29,8.13,8.17,142229,0
2013-07-25,8.23,8.31,8.2,8.31,98678,0
2013-07-26,8.32,8.41,8.24,8.39,73025,0
2013-07-29,8.24,8.32,8.15,8.16,109288,0
2013-07-30,8.02,8.06,7.95,7.99,76998,0
2013-07-31,7.75,7.8,7.66,7.69,109102,0
2013-08-01,7.9,7.98,7.88,7.97,71073,0
2013-08-02,7.9,7.99,7.86,7.97,28998,0
2013-08-05,7.97,7.98,7.93,7.98,31098,0
2013-08-06,7.94,7.94,7.85,7.91,44793,0
2013-08-07,7.92,7.95,7.84,7.87,40996,0
2013-08-08,7.9,8.03,7.79,8.03,62254,0
2013-08-09,8.04,8.22,8.03,8.22,149240,0
2013-08-12,8.42,8.86,8.42,8.66,234651,0
2013-08-13,8.71,8.74,8.63,8.7,88168,0
2013-08-14,8.69,8.73,8.65,8.67,74992,0
2013-08-15,8.67,8.79,8.59,8.71,61583,0
2013-08-16,8.7,8.75,8.59,8.62,29665,0
2013-08-19,8.6,8.67,8.56,8.58,47488,0
2013-08-20,8.39,8.39,8.3,8.32,81572,0
2013-08-21,8.45,8.49,8.32,8.33,100345,0
2013-08-22,8.58,8.71,8.58,8.71,55596,0
2013-08-23,8.56,8.6,8.51,8.58,43561,0
2013-08-26,8.53,8.54,8.36,8.44,41366,0
2013-08-27,8.34,8.36,8.08,8.14,121228,0
2013-08-28,8.31,8.35,8.27,8.29,42550,0
2013-08-29,8.35,8.35,8.21,8.27,26352,0
2013-08-30,8.32,8.34,8.17,8.21,55710,0
2013-09-03,8.71,8.72,8.47,8.62,113354,0
2013-09-04,8.9,8.94,8.82,8.94,159283,0
2013-09-05,8.95,9.03,8.94,9.01,80180,0
2013-09-06,8.98,9.05,8.86,8.99,120817,0
2013-09-09,9.01,9.19,9.01,9.17,68318,0
2013-09-10,9.23,9.36,9.23,9.35,75260,0
2013-09-11,9.25,9.59,9.24,9.55,223655,0
2013-09-12,9.59,9.59,9.37,9.37,123761,0
2013-09-13,9.22,9.23,9.05,9.19,103511,0
2013-09-16,9.27,9.28,9.18,9.18,43286,0
2013-09-17,9.19,9.24,9.15,9.18,29875,0
2013-09-18,9.03,9.44,9,9.44,232050,0
2013-09-19,9.44,9.44,9.14,9.21,88996,0
2013-09-20,9.2,9.28,8.96,8.97,111225,0
2013-09-23,9.03,9.05,8.91,9,69047,0
2013-09-24,8.92,8.95,8.83,8.83,67734,0
2013-09-25,9,9.17,9,9.14,120230,0
2013-09-26,9.18,9.19,9.03,9.09,29156,0
2013-09-27,9.19,9.2,9.16,9.17,44666,0
2013-09-30,9.21,9.26,9.11,9.21,113214,0
2013-10-01,9.24,9.34,9.19,9.28,57851,0
2013-10-02,9.2,9.25,9.13,9.25,58914,0
2013-10-03,9.22,9.22,9.03,9.13,31523,0
2013-10-04,9.1,9.15,9.02,9.14,58889,0
2013-10-07,8.96,9.04,8.9,9,59470,0
2013-10-08,8.98,9.01,8.78,8.79,65153,0
2013-10-09,8.93,8.98,8.88,8.93,54635,0
2013-10-10,9.13,9.36,9.13,9.36,94388,0
2013-10-11,9.22,9.34,9.22,9.34,26116,0
2013-10-14,9.24,9.39,9.24,9.36,36987,0
2013-10-15,9.18,9.24,9.11,9.13,50052,0
2013-10-16,9.16,9.16,9.04,9.13,60675,0
2013-10-17,9.03,9.15,9.01,9.13,41704,0
2013-10-18,9.16,9.21,9.15,9.2,38889,0
2013-10-21,9.39,9.48,9.39,9.47,85307,0
2013-10-22,9.63,9.9,9.63,9.89,195691,0
2013-10-23,9.88,9.92,9.79,9.82,179515,0
2013-10-24,9.79,9.79,9.61,9.67,100397,0
2013-10-25,9.51,9.53,9.41,9.44,85252,0
2013-10-28,9.57,9.63,9.52,9.54,103136,0
2013-10-29,9.53,9.54,9.47,9.51,71804,0
2013-10-30,9.64,9.64,9.42,9.47,38103,0
2013-10-31,9.39,9.39,8.71,9.1,210100,0
2013-11-01,9.17,9.17,8.96,9.04,81168,0
2013-11-04,9.16,9.33,9.14,9.32,115048,0
2013-11-05,9.21,9.25,9.1,9.19,72210,0
2013-11-06,9.21,9.21,9.11,9.16,60196,0
2013-11-07,9.21,9.21,8.93,8.93,125904,0
2013-11-08,8.89,8.89,8.8,8.87,81800,0
2013-11-11,8.88,8.88,8.81,8.84,54609,0
2013-11-12,8.78,8.8,8.7,8.72,56737,0
2013-11-13,8.7,8.78,8.66,8.76,55984,0
2013-11-14,8.84,8.85,8.75,8.85,137835,0
2013-11-15,9.14,9.34,8.97,9.33,205654,0
2013-11-18,9.32,9.39,9.2,9.33,146482,0
2013-11-19,9.12,9.16,9,9.13,316845,0
2013-11-20,9.18,9.2,9.06,9.12,82349,0
2013-11-21,9.18,9.28,9.13,9.28,298300,0
2013-11-22,9.27,9.27,9.19,9.25,163002,0
2013-11-25,9.17,9.2,9.04,9.1,99062,0
2013-11-26,9.11,9.11,8.93,9.1,62229,0
2013-11-27,9.2,9.32,9.19,9.31,53476,0
2013-11-29,9.29,9.34,9.25,9.28,22016,0
2013-12-02,9.19,9.26,9.13,9.19,93809,0
2013-12-03,9.13,9.13,9,9.07,137702,0
2013-12-04,9.05,9.18,9,9.16,183311,0
2013-12-05,9.08,9.13,9.01,9.05,82943,0
2013-12-06,9.19,9.2,9.11,9.19,52688,0
2013-12-09,9.11,9.11,9.05,9.09,46843,0
2013-12-10,9.02,9.08,9.01,9.07,80200,0
2013-12-11,8.87,8.9,8.58,8.58,609825,0
2013-12-12,8.69,8.75,8.61,8.62,145785,0
2013-12-13,8.66,8.66,8.58,8.59,77853,0
2013-12-16,8.65,8.67,8.56,8.6,82106,0
2013-12-17,8.54,8.54,8.42,8.43,102616,0
2013-12-18,8.59,8.76,8.5,8.68,142252,0
2013-12-19,8.51,8.57,8.42,8.54,127205,0
2013-12-20,8.64,8.67,8.53,8.54,204768,0
2013-12-23,8.64,8.68,8.57,8.57,65945,0
2013-12-24,8.55,8.65,8.55,8.61,67185,0
2013-12-26,8.6,8.61,8.53,8.54,78038,0
2013-12-27,8.63,8.75,8.62,8.72,145893,0
2013-12-30,8.74,8.82,8.69,8.76,96932,0
2013-12-31,8.73,8.75,8.64,8.7,124400,0
2014-01-02,8.6,8.6,8.46,8.47,131224,0
2014-01-03,8.49,8.66,8.41,8.44,68340,0
2014-01-06,8.37,8.4,8.27,8.28,121556,0
2014-01-07,8.3,8.36,8.25,8.35,131650,0
2014-01-08,8.39,8.48,8.31,8.44,138379,0
2014-01-09,8.47,8.47,8.33,8.39,133911,0
2014-01-10,8.53,8.66,8.5,8.65,114065,0
2014-01-13,8.9,8.95,8.8,8.89,140725,0
2014-01-14,8.89,9.04,8.87,8.97,231618,0
2014-01-15,8.78,9.08,8.78,8.94,438996,0
2014-01-16,8.99,9.16,8.99,9.12,255804,0
2014-01-17,9.1,9.4,9.1,9.23,399846,0
2014-01-21,9.25,9.29,9.13,9.27,188454,0
2014-01-22,9.32,9.53,9.32,9.46,271926,0
2014-01-23,9.4,9.4,9.32,9.36,356021,0
2014-01-24,9.28,9.33,9.11,9.19,187650,0
2014-01-27,9.14,9.15,8.94,9.04,171238,0
2014-01-28,9.07,9.17,8.95,9.13,89490,0
2014-01-29,8.97,9.05,8.83,8.86,249607,0
2014-01-30,8.99,9,8.88,8.9,61489,0
2014-01-31,8.89,9.04,8.8,8.86,77442,0
2014-02-03,8.89,8.89,8.65,8.66,86799,0
2014-02-04,8.69,8.75,8.63,8.72,55829,0
2014-02-05,8.71,8.8,8.68,8.73,64009,0
2014-02-06,8.82,8.97,8.79,8.93,110832,0
2014-02-07,8.99,9.04,8.96,9,55696,0
2014-02-10,8.97,9.05,8.92,8.97,40805,0
2014-02-11,8.99,9.3,8.99,9.26,183794,0
2014-02-12,9.1,9.26,9.1,9.18,193973,0
2014-02-13,9.1,9.23,9.02,9.19,129898,0
2014-02-14,9.14,9.35,9.14,9.25,128800,0
2014-02-18,9.23,9.35,9.22,9.31,108264,0
2014-02-19,9.23,9.31,9.21,9.28,152629,0
2014-02-20,9.38,9.48,9.36,9.47,106179,0
2014-02-21,9.44,9.48,9.41,9.47,77549,0
2014-02-24,9.39,9.4,9.31,9.33,74149,0
2014-02-25,9.17,9.19,9.03,9.07,115183,0
2014-02-26,9,9.05,8.96,9.02,106173,0
2014-02-27,9.09,9.14,9.06,9.13,71672,0
2014-02-28,8.98,9.03,8.89,8.93,97453,0
2014-03-03,8.9,8.91,8.85,8.91,91169,0
2014-03-04,8.92,8.96,8.91,8.94,64449,0
2014-03-05,8.81,8.9,8.76,8.85,150772,0
2014-03-06,8.89,9.04,8.89,8.95,122818,0
2014-03-07,8.85,8.85,8.7,8.75,97462,0
2014-03-10,8.68,8.72,8.63,8.68,77515,0
2014-03-11,8.68,8.71,8.51,8.53,133094,0
2014-03-12,8.45,8.46,8.38,8.43,115381,0
2014-03-13,8.45,8.49,8.26,8.3,150314,0
2014-03-14,8.34,8.39,8.3,8.33,86297,0
2014-03-17,8.45,8.48,8.41,8.42,91357,0
2014-03-18,8.45,8.49,8.38,8.39,76363,0
2014-03-19,8.5,8.55,8.4,8.44,103437,0
2014-03-20,8.4,8.44,8.31,8.31,103428,0
2014-03-21,8.62,8.7,8.45,8.6,143442,0
2014-03-24,8.45,8.46,8.41,8.43,79867,0
2014-03-25,8.4,8.46,8.37,8.42,55283,0
2014-03-26,8.46,8.46,8.34,8.35,67800,0
2014-03-27,8.28,8.34,8.27,8.3,72958,0
2014-03-28,8.52,8.72,8.51,8.62,109103,0
2014-03-31,8.59,8.69,8.58,8.63,57394,0
2014-04-01,8.69,8.71,8.62,8.67,51433,0
2014-04-02,8.72,8.78,8.71,8.75,43388,0
2014-04-03,8.9,8.95,8.86,8.94,75108,0
2014-04-04,9.1,9.17,8.99,9.01,87624,0
2014-04-07,9.03,9.05,8.98,8.99,41143,0
2014-04-08,9.08,9.16,9.08,9.15,199321,0
2014-04-09,9.24,9.37,9.23,9.33,199150,0
2014-04-10,10.19,10.31,10.11,10.22,626928,0
2014-04-11,10.14,10.19,10.07,10.15,188324,0
2014-04-14,9.93,10.03,9.88,9.96,174937,0
2014-04-15,9.7,9.79,9.58,9.66,128517,0
2014-04-16,9.64,9.78,9.56,9.75,73912,0
2014-04-17,9.61,9.75,9.6,9.68,74086,0
2014-04-21,9.7,9.7,9.55,9.6,43135,0
2014-04-22,9.5,9.53,9.43,9.51,61940,0
2014-04-23,9.46,9.46,9.39,9.42,31845,0
2014-04-24,9.5,9.51,9.4,9.44,47384,0
2014-04-25,9.33,9.37,9.26,9.35,57074,0
2014-04-28,9.54,9.54,9.45,9.51,74972,0
2014-04-29,9.37,9.37,9.13,9.13,136348,0
2014-04-30,8.97,9,8.93,9,77219,0
2014-05-01,8.99,9.03,8.96,8.99,72666,0
2014-05-02,9.18,9.24,9.15,9.19,118932,0
2014-05-05,9.11,9.14,9.08,9.11,38139,0
2014-05-06,9.11,9.14,9.05,9.07,108885,0
2014-05-07,8.99,9,8.95,8.96,46275,0
2014-05-08,8.88,8.93,8.85,8.86,85007,0
2014-05-09,8.98,9.01,8.92,8.95,82318,0
2014-05-12,8.95,9.06,8.95,9.03,83172,0
2014-05-13,9.13,9.16,9.09,9.11,66274,0
2014-05-14,9.17,9.21,9.13,9.14,60456,0
2014-05-15,9.08,9.14,9.01,9.1,108477,0
2014-05-16,9.09,9.12,9.06,9.12,40914,0
2014-05-19,9.02,9.05,9.01,9.02,35264,0
2014-05-20,9,9,8.94,8.96,51884,0
2014-05-21,8.96,8.98,8.92,8.95,43022,0
2014-05-22,9.02,9.06,9.02,9.05,48508,0
2014-05-23,9.1,9.13,9.05,9.13,58383,0
2014-05-27,9.07,9.1,8.97,9,43018,0
2014-05-28,8.97,9.01,8.94,8.98,44788,0
2014-05-29,8.95,8.96,8.92,8.93,22301,0
2014-05-30,8.92,8.98,8.92,8.98,31277,0
2014-06-02,8.98,9.01,8.97,8.99,27192,0
2014-06-03,9.02,9.09,9.02,9.07,20676,0
2014-06-04,9.07,9.1,9.05,9.1,29534,0
2014-06-05,9.05,9.1,9.02,9.07,29412,0
2014-06-06,9.09,9.11,9.08,9.09,36282,0
2014-06-09,9.16,9.29,9.16,9.27,92294,0
2014-06-10,9.24,9.27,9.23,9.27,34100,0
2014-06-11,9.29,9.38,9.27,9.36,83731,0
2014-06-12,9.34,9.35,9.29,9.31,56075,0
2014-06-13,9.22,9.26,9.19,9.26,39366,0
2014-06-16,9.2,9.23,9.17,9.22,29153,0
2014-06-17,9.13,9.19,9.12,9.19,31975,0
2014-06-18,9.13,9.2,9.09,9.19,61812,0
2014-06-19,9.08,9.17,9.07,9.16,47900,0
2014-06-20,9.18,9.2,9.1,9.2,63437,0
2014-06-23,9.03,9.05,9.01,9.05,57960,0
2014-06-24,9.09,9.13,9.04,9.04,40673,0
2014-06-25,9,9.05,8.99,9.05,26629,0
2014-06-26,9.06,9.07,9.01,9.04,40062,0
2014-06-27,9.01,9.05,8.98,9.03,38520,0
2014-06-30,9,9.02,8.98,9.01,47470,0
2014-07-01,9.04,9.04,8.99,8.99,67948,0
2014-07-02,9.24,9.3,9.21,9.25,129700,0
2014-07-03,9.27,9.39,9.26,9.38,108603,0
2014-07-07,9.22,9.24,9.15,9.22,143731,0
2014-07-08,9.23,9.27,9.21,9.24,41443,0
2014-07-09,9.19,9.21,9.17,9.2,67512,0
2014-07-10,9.16,9.19,9.12,9.18,55880,0
2014-07-11,9.25,9.28,9.23,9.28,37782,0
2014-07-14,9.5,9.67,9.31,9.63,234857,0
2014-07-15,9.78,9.81,9.74,9.77,151475,0
2014-07-16,9.83,9.86,9.8,9.85,62306,0
2014-07-17,9.85,9.86,9.68,9.76,92460,0
2014-07-18,9.87,9.94,9.82,9.9,102435,0
2014-07-21,9.9,10.04,9.9,10.03,66243,0
2014-07-22,10.66,10.73,10.63,10.71,275348,0
2014-07-23,11.06,11.21,11.03,11.19,258504,0
2014-07-24,11.04,11.08,11.02,11.08,128572,0
2014-07-25,11.19,11.26,11.15,11.16,145959,0
2014-07-28,11.65,11.84,11.62,11.84,318357,0
2014-07-29,12.16,12.6,12.11,12.22,675800,0
2014-07-30,12,12,11.58,11.7,394050,0
2014-07-31,11.57,11.61,11.44,11.44,189111,0
2014-08-01,11.2,11.3,11.17,11.25,171619,0
2014-08-04,11.37,11.54,11.37,11.52,162512,0
2014-08-05,11.08,11.15,11.04,11.05,130523,0
2014-08-06,11.94,11.94,11.68,11.82,560194,0
2014-08-07,11.43,11.45,11.19,11.22,344984,0
2014-08-08,11.19,11.24,11.16,11.2,114257,0
2014-08-11,11.38,11.5,11.37,11.49,103759,0
2014-08-12,11.44,11.49,11.41,11.45,99746,0
2014-08-13,11.52,11.85,11.52,11.81,340915,0
2014-08-14,11.53,11.74,11.53,11.7,258663,0
2014-08-15,11.62,11.74,11.34,11.5,194044,0
2014-08-18,11.42,11.53,11.38,11.53,123749,0
2014-08-19,11.23,11.38,11.2,11.36,272179,0
2014-08-20,11.27,11.33,11.23,11.26,86780,0
2014-08-21,11.16,11.16,11.03,11.06,136493,0
2014-08-22,11.18,11.18,11.07,11.1,159913,0
2014-08-25,11.24,11.25,11.06,11.14,131927,0
2014-08-26,11.19,11.25,11.15,11.2,120909,0
2014-08-27,11.15,11.15,11.04,11.06,95938,0
2014-08-28,11.06,11.06,10.02,10.24,497904,0
2014-08-29,10.59,10.59,10.48,10.51,190587,0
2014-09-02,11.25,11.32,11.06,11.09,347952,0
2014-09-03,12,12.09,11.76,11.86,823271,0
2014-09-04,11.82,11.85,11.69,11.71,173602,0
2014-09-05,11.98,12.07,11.94,12.04,154937,0
2014-09-08,11.91,11.94,11.82,11.83,175751,0
2014-09-09,11.82,11.82,11.58,11.69,141993,0
2014-09-10,11.42,11.42,11.25,11.32,249311,0
2014-09-11,11.38,11.4,11.35,11.37,96091,0
2014-09-12,11.35,11.36,11.27,11.3,100108,0
2014-09-15,11.11,11.26,10.93,10.95,197149,0
2014-09-16,10.8,11.01,10.77,11,164244,0
2014-09-17,10.97,10.98,10.86,10.88,92564,0
2014-09-18,10.9,10.91,10.85,10.87,75424,0
2014-09-19,10.77,10.77,10.62,10.64,152963,0
2014-09-22,10.5,10.53,10.18,10.4,362845,0
2014-09-23,10.23,10.4,10.18,10.3,267291,0
2014-09-24,10.44,10.53,10.4,10.5,159594,0
2014-09-25,10.34,10.34,10.22,10.25,77750,0
2014-09-26,10.41,10.48,10.37,10.43,85021,0
2014-09-29,10.2,10.22,10.11,10.13,115840,0
2014-09-30,10.11,10.13,10.06,10.11,103200,0
2014-10-01,10.07,10.07,9.91,9.92,120288,0
2014-10-02,9.9,9.98,9.73,9.88,84155,0
2014-10-03,10.28,10.29,10.2,10.2,195421,0
2014-10-06,10.41,10.73,10.33,10.67,488787,0
2014-10-07,10.55,10.57,10.43,10.44,96721,0
2014-10-08,10.55,10.66,10.43,10.65,145957,0
2014-10-09,10.68,10.71,10.55,10.59,143317,0
2014-10-10,10.27,10.34,10.18,10.26,591072,0
2014-10-13,10.28,10.36,10.22,10.24,140082,0
2014-10-14,10.22,10.29,10.12,10.19,152579,0
2014-10-15,10,10.12,9.9,10.08,139464,0
2014-10-16,10.02,10.35,10.02,10.34,237886,0
2014-10-17,10.28,10.28,10.11,10.12,199458,0
2014-10-20,10.11,10.28,10.08,10.26,158107,0
2014-10-21,10.24,10.28,10.2,10.25,70316,0
2014-10-22,10.49,10.58,10.48,10.48,142831,0
2014-10-23,10.57,10.64,10.54,10.55,100565,0
2014-10-24,10.54,10.62,10.53,10.56,55904,0
2014-10-27,10.34,10.36,10.23,10.26,91956,0
2014-10-28,10.49,10.68,10.48,10.66,179361,0
2014-10-29,10.74,10.86,10.73,10.77,184964,0
2014-10-30,10.96,11.03,10.76,10.82,196315,0
2014-10-31,11.17,11.23,11.04,11.12,128706,0
2014-11-03,11.16,11.19,11.1,11.14,81368,0
2014-11-04,11.14,11.19,11.1,11.16,68724,0
2014-11-05,11.3,11.31,11.18,11.26,103458,0
2014-11-06,11.18,11.23,11.15,11.18,70191,0
2014-11-07,11.06,11.18,11.01,11.15,136812,0
2014-11-10,11.47,11.62,11.47,11.55,166303,0
2014-11-11,11.48,11.51,11.44,11.46,86581,0
2014-11-12,11.42,11.54,11.42,11.53,74436,0
2014-11-13,11.52,11.58,11.48,11.54,156611,0
2014-11-14,11.57,11.71,11.52,11.67,176610,0
2014-11-17,10.89,10.9,10.69,10.71,139087,0
2014-11-18,10.63,10.63,10.56,10.56,75684,0
2014-11-19,10.62,10.65,10.56,10.58,82534,0
2014-11-20,10.52,10.55,10.5,10.51,111195,0
2014-11-21,10.97,11.27,10.89,11.12,286879,0
2014-11-24,11.12,11.12,10.9,10.95,205612,0
2014-11-25,10.8,10.84,10.58,10.61,155992,0
2014-11-26,10.81,10.9,10.76,10.89,148356,0
2014-11-28,10.8,10.81,10.63,10.67,105360,0
2014-12-01,10.47,10.52,10.36,10.36,118436,0
2014-12-02,10.62,10.68,10.57,10.63,132347,0
2014-12-03,10.66,10.82,10.64,10.81,135214,0
2014-12-04,11.12,11.18,11.1,11.15,139594,0
2014-12-05,11.12,11.19,11.1,11.17,78837,0
2014-12-08,11.21,11.24,11.06,11.06,182220,0
2014-12-09,10.72,10.83,10.69,10.79,204038,0
2014-12-10,10.87,10.92,10.73,10.76,93756,0
2014-12-11,10.85,10.93,10.79,10.79,160121,0
2014-12-12,10.77,10.81,10.64,10.67,122211,0
2014-12-15,10.73,10.78,10.55,10.55,194881,0
2014-12-16,10.6,10.81,10.59,10.66,80385,0
2014-12-17,10.54,10.75,10.49,10.68,149417,0
2014-12-18,10.85,10.92,10.83,10.9,65200,0
2014-12-19,11.49,11.59,11.45,11.55,344546,0
2014-12-22,11.61,11.67,11.6,11.63,82223,0
2014-12-23,11.38,11.45,11.34,11.36,101780,0
2014-12-24,11.2,11.42,11.2,11.36,92878,0
2014-12-26,11.65,11.8,11.62,11.71,92584,0
2014-12-29,11.64,11.72,11.63,11.67,50455,0
2014-12-30,11.53,11.57,11.5,11.51,68433,0
2014-12-31,11.6,11.63,11.52,11.52,113647,0
2015-01-02,11.4,11.4,11.27,11.35,85794,0
2015-01-05,12.53,12.59,12.31,12.44,502566,0
2015-01-06,12.91,12.95,12.76,12.84,242589,0
2015-01-07,13.33,13.51,13.32,13.43,209782,0
2015-01-08,13.35,13.38,13.2,13.31,174148,0
2015-01-09,13.07,13.07,12.87,12.87,120621,0
2015-01-12,12.7,12.75,12.56,12.57,138405,0
2015-01-13,12.6,12.66,12.41,12.45,191402,0
2015-01-14,12.34,12.46,12.24,12.36,135400,0
2015-01-15,12.58,12.58,12.44,12.45,70624,0
2015-01-16,12.31,12.37,12.27,12.34,67588,0
2015-01-20,12.08,12.08,12,12.04,52713,0
2015-01-21,12.26,12.39,12.24,12.38,65314,0
2015-01-22,12.7,12.77,12.65,12.74,90180,0
2015-01-23,12.44,12.46,12.3,12.3,112050,0
2015-01-26,12.05,12.12,12.04,12.09,138341,0
2015-01-27,11.9,11.99,11.87,11.94,112526,0
2015-01-28,11.76,11.79,11.61,11.61,103657,0
2015-01-29,11.62,11.63,11.36,11.58,205995,0
2015-01-30,11.29,11.37,11.11,11.12,278799,0
2015-02-02,11.14,11.2,11.09,11.18,125833,0
2015-02-03,11.15,11.35,11.14,11.23,195875,0
2015-02-04,11.53,11.76,11.52,11.72,329075,0
2015-02-05,11.29,11.51,11.27,11.49,155567,0
2015-02-06,11.06,11.07,10.93,10.97,141203,0
2015-02-09,10.79,10.86,10.75,10.77,75692,0
2015-02-10,10.97,10.97,10.85,10.88,78291,0
2015-02-11,11.1,11.13,11,11.07,63001,0
2015-02-12,11.35,11.62,11.34,11.58,201901,0
2015-02-13,11.68,11.8,11.67,11.69,71979,0
2015-02-17,11.67,11.71,11.64,11.67,29128,0
2015-02-18,11.54,11.58,11.51,11.58,52535,0
2015-02-19,11.52,11.55,11.48,11.53,43772,0
2015-02-20,11.53,11.58,11.47,11.58,45391,0
2015-02-23,11.61,11.62,11.56,11.58,61609,0
2015-02-24,11.47,11.51,11.42,11.47,55681,0
2015-02-25,11.69,11.69,11.59,11.62,57839,0
2015-02-26,11.89,11.9,11.82,11.83,46366,0
2015-02-27,12.05,12.07,12.01,12.01,82633,0
2015-03-02,11.94,12.03,11.88,12.02,41400,0
2015-03-03,11.87,11.88,11.81,11.85,67600,0
2015-03-04,11.8,11.83,11.76,11.77,59300,0
2015-03-05,11.59,11.63,11.52,11.58,52600,0
2015-03-06,12.18,12.24,12.15,12.16,118600,0
2015-03-09,12,12.05,11.98,12.04,53400,0
2015-03-10,11.68,11.71,11.61,11.62,55800,0
2015-03-11,11.54,11.55,11.49,11.51,47500,0
2015-03-12,11.54,11.59,11.51,11.51,59300,0
2015-03-13,11.42,11.46,11.38,11.45,35500,0
2015-03-16,11.74,11.74,11.67,11.67,41100,0
2015-03-17,11.82,11.86,11.76,11.82,41200,0
2015-03-18,11.86,12.03,11.79,11.99,82700,0
2015-03-19,11.88,11.96,11.84,11.94,40500,0
2015-03-20,11.69,11.81,11.66,11.78,57500,0
2015-03-23,11.85,11.94,11.84,11.89,75200,0
2015-03-24,11.81,11.82,11.75,11.8,40400,0
2015-03-25,11.65,11.68,11.54,11.61,46400,0
2015-03-26,11.84,11.88,11.77,11.79,57500,0
2015-03-27,12.06,12.19,12.04,12.17,148900,0
2015-03-30,12.75,12.82,12.7,12.78,229000,0
2015-03-31,12.35,12.49,12.33,12.48,124911,0
2015-04-01,12.79,12.92,12.73,12.85,77000,0
2015-04-02,13.3,13.43,13.3,13.37,144500,0
2015-04-06,13.4,13.78,13.4,13.69,181000,0
2015-04-07,13.8,13.94,13.77,13.83,232976,0
2015-04-08,15.1,15.62,15.06,15.62,635400,0
2015-04-09,16.46,17.24,16.18,17.21,1364312,0
2015-04-10,16.56,16.63,15.91,16.02,985100,0
2015-04-13,16.43,16.59,15.88,15.88,426400,0
2015-04-14,15.7,15.79,15.49,15.56,398200,0
2015-04-15,15.51,15.56,15.24,15.39,580977,0
2015-04-16,16.05,16.28,15.95,16.17,304305,0
2015-04-17,16.06,16.17,15.91,15.95,438100,0
2015-04-20,15.8,15.89,15.49,15.67,330690,0
2015-04-21,15.63,15.71,15.6,15.68,131205,0
2015-04-22,16.11,16.11,16.03,16.05,263971,0
2015-04-23,16.49,16.75,16.44,16.69,421100,0
2015-04-24,16.49,16.78,16.48,16.78,241185,0
2015-04-27,17.22,17.44,17.09,17.09,371400,0
2015-04-28,17.42,17.44,17.12,17.39,269100,0
2015-04-29,16.7,16.7,16.53,16.66,188400,0
2015-04-30,16.06,16.11,16.02,16.09,177400,0
2015-05-01,16.06,16.23,16.01,16.23,86900,0
2015-05-04,17.05,17.22,17.03,17.17,312700,0
2015-05-05,16.62,16.63,16.38,16.4,97800,0
2015-05-06,16.38,16.39,16.04,16.12,166773,0
2015-05-07,15.28,15.47,15.03,15.15,402659,0
2015-05-08,15.33,15.45,15.26,15.43,210600,0
2015-05-11,15.43,15.45,15.27,15.33,152500,0
2015-05-12,15.04,15.21,15.03,15.16,97239,0
2015-05-13,15.12,15.16,15.02,15.03,77500,0
2015-05-14,16.57,16.63,16.46,16.54,353500,0
2015-05-15,16.57,16.67,16.15,16.33,193721,0
2015-05-18,15.72,15.98,15.51,15.85,226666,0
2015-05-19,15.96,15.99,15.8,15.84,145615,0
2015-05-20,15.69,15.75,15.66,15.7,57800,0
2015-05-21,15.54,15.63,15.5,15.51,93300,0
2015-05-22,15.98,16.1,15.89,16.07,162300,0
2015-05-26,16.04,16.06,15.89,16.01,140440,0
2015-05-27,15.77,15.83,15.61,15.81,99400,0
2015-05-28,15.03,15.03,14.88,14.94,143937,0
2015-05-29,15.06,15.14,14.81,14.93,132500,0
2015-06-01,15.12,15.12,15.01,15.01,124840,0
2015-06-02,14.68,14.82,14.64,14.74,143282,0
2015-06-03,14.73,14.8,14.7,14.8,146400,0
2015-06-04,14.69,14.72,14.61,14.66,63400,0
2015-06-05,14.51,14.57,14.43,14.54,115800,0
2015-06-08,14.84,14.86,14.74,14.74,64900,0
2015-06-09,13.9,13.96,13.84,13.87,143944,0
2015-06-10,13.94,14.06,13.91,14.01,68596,0
2015-06-11,13.92,14.01,13.9,14.01,134784,0
2015-06-12,14.13,14.15,14.03,14.03,105400,0
2015-06-15,13.91,14.03,13.79,13.83,159000,0
2015-06-16,13.31,13.6,13.22,13.57,247600,0
2015-06-17,13.56,13.65,13.44,13.6,77400,0
2015-06-18,13.31,13.41,13.25,13.38,145500,0
2015-06-19,13.11,13.21,13.05,13.21,273100,0
2015-06-22,12.94,13,12.87,12.98,141900,0
2015-06-23,13.12,13.2,13.12,13.16,68386,0
2015-06-24,13.17,13.27,13.16,13.17,99200,0
2015-06-25,13.11,13.11,12.95,13,141300,0
2015-06-26,12.7,12.77,12.59,12.63,112500,0
2015-06-29,12.47,12.5,12.32,12.33,131200,0
2015-06-30,12.63,12.63,12.42,12.45,110423,0
2015-07-01,12.43,12.46,12.31,12.34,75400,0
2015-07-02,12.34,12.37,12.13,12.16,89500,0
2015-07-06,10.79,11.05,10.62,10.88,378600,0
2015-07-07,9.28,10.02,9.07,9.86,820000,0
2015-07-08,8.71,8.97,8.66,8.66,767000,0
2015-07-09,9.51,9.63,9.39,9.57,366500,0
2015-07-10,10.32,10.38,10.2,10.36,296400,0
2015-07-13,10.54,10.69,10.43,10.47,174600,0
2015-07-14,10.15,10.2,9.99,10.15,198495,0
2015-07-15,9.69,9.75,9.6,9.61,167990,0
2015-07-16,9.75,9.8,9.69,9.8,90400,0
2015-07-17,9.97,10.03,9.86,9.98,222100,0
2015-07-20,9.89,9.89,9.62,9.62,134200,0
2015-07-21,9.83,9.87,9.69,9.7,81600,0
2015-07-22,9.56,9.57,9.47,9.5,82000,0
2015-07-23,9.85,9.85,9.65,9.65,85200,0
2015-07-24,9.61,9.63,9.38,9.45,68000,0
2015-07-27,8.79,8.94,8.78,8.86,114400,0
2015-07-28,8.87,9,8.79,8.99,211600,0
2015-07-29,9.34,9.35,8.95,9.15,176100,0
2015-07-30,8.9,8.9,8.75,8.78,154400,0
2015-07-31,8.77,8.77,8.61,8.62,71500,0
2015-08-03,8.47,8.51,8.36,8.5,224867,0
2015-08-04,8.52,8.59,8.42,8.46,73300,0
2015-08-05,8.67,8.73,8.64,8.71,126900,0
2015-08-06,8.52,8.55,8.44,8.5,104172,0
2015-08-07,8.76,8.8,8.7,8.7,77800,0
2015-08-10,9.81,9.97,9.79,9.96,332100,0
2015-08-11,9.74,9.78,9.63,9.75,138507,0
2015-08-12,9.56,9.62,9.49,9.6,83400,0
2015-08-13,9.64,9.69,9.55,9.56,44100,0
2015-08-14,9.46,9.55,9.46,9.49,40400,0
2015-08-17,9.56,9.66,9.55,9.66,42500,0
2015-08-18,9.09,9.15,9.07,9.1,49500,0
2015-08-19,9.02,9.03,8.78,8.81,109100,0
2015-08-20,8.6,8.6,8.47,8.47,105100,0
2015-08-21,8.39,8.45,8.32,8.32,248700,0
2015-08-24,7.56,7.92,7.54,7.72,262889,0
2015-08-25,7.91,7.96,7.78,7.81,258000,0
2015-08-26,7.56,7.57,7.2,7.57,181400,0
2015-08-27,8.29,8.66,8.12,8.66,110700,0
2015-08-28,8.43,8.79,8.43,8.64,224400,0
2015-08-31,8.35,8.47,8.24,8.27,226100,0
2015-09-01,8.21,8.21,8.01,8.03,97800,0
2015-09-02,7.96,8.05,7.74,7.95,139600,0
2015-09-03,8,8.13,7.95,7.99,76200,0
2015-09-04,7.84,7.94,7.77,7.81,45800,0
2015-09-08,8.64,8.67,8.53,8.65,142600,0
2015-09-09,8.68,8.7,8.44,8.44,72200,0
2015-09-10,8.54,8.58,8.46,8.57,48037,0
2015-09-11,8.41,8.48,8.33,8.46,21500,0
2015-09-14,8.42,8.44,8.38,8.42,30200,0
2015-09-15,8.34,8.49,8.33,8.46,55700,0
2015-09-16,8.63,8.79,8.63,8.75,79300,0
2015-09-17,8.44,8.67,8.43,8.53,52378,0
2015-09-18,8.57,8.57,8.39,8.44,92000,0
2015-09-21,8.52,8.57,8.47,8.53,44000,0
2015-09-22,8.28,8.31,8.2,8.31,37800,0
2015-09-23,8.12,8.12,8,8.01,45896,0
2015-09-24,7.92,8,7.85,7.99,49483,0
2015-09-25,7.95,7.95,7.75,7.76,129100,0
2015-09-28,7.74,7.74,7.58,7.68,72704,0
2015-09-29,7.56,7.63,7.53,7.58,52100,0
2015-09-30,7.8,7.8,7.67,7.76,36400,0
2015-10-01,7.8,7.86,7.73,7.85,50700,0
2015-10-02,8.16,8.43,8.08,8.43,80600,0
2015-10-05,8.58,8.74,8.56,8.72,74840,0
2015-10-06,8.56,8.65,8.56,8.6,78100,0
2015-10-07,9.03,9.09,8.91,9,49800,0
2015-10-08,8.79,8.99,8.71,8.98,178400,0
2015-10-09,9.09,9.11,9.01,9.07,61400,0
2015-10-12,9.13,9.16,9.06,9.08,30780,0
2015-10-13,9.16,9.24,9.11,9.13,51700,0
2015-10-14,9.04,9.09,9.01,9.01,70800,0
2015-10-15,9.24,9.32,9.17,9.32,52300,0
2015-10-16,9.18,9.25,9.14,9.2,28400,0
2015-10-19,8.82,8.83,8.73,8.79,44168,0
2015-10-20,8.62,8.657,8.57,8.58,44050,0
2015-10-21,8.51,8.56,8.39,8.4,74300,0
2015-10-22,8.65,8.77,8.63,8.73,89300,0
2015-10-23,8.58,8.63,8.51,8.63,66500,0
2015-10-26,8.5,8.5,8.41,8.44,55500,0
2015-10-27,8.38,8.68,8.37,8.47,306000,0
2015-10-28,8.31,8.56,8.22,8.31,83600,0
2015-10-29,8.13,8.29,8.12,8.13,55800,0
2015-10-30,8.11,8.11,8.01,8.03,49500,0
2015-11-02,7.83,7.92,7.79,7.92,89328,0
2015-11-03,7.78,7.97,7.77,7.93,70000,0
2015-11-04,8.36,8.41,8.28,8.28,61438,0
2015-11-05,8.05,8.07,7.99,8.05,69500,0
2015-11-06,8,8.11,7.96,8.11,27000,0
2015-11-09,8.11,8.15,8.06,8.07,77525,0
2015-11-10,8.03,8.13,7.99,8.1,71400,0
2015-11-11,8.15,8.21,8.15,8.2,48800,0
2015-11-12,8.14,8.2,8.11,8.11,32600,0
2015-11-13,7.86,7.87,7.73,7.74,37100,0
2015-11-16,8.05,8.12,7.95,8.12,55700,0
2015-11-17,8.17,8.18,8.1,8.12,36200,0
2015-11-18,8.04,8.12,8.04,8.12,25500,0
2015-11-19,8.16,8.21,8.13,8.13,36200,0
2015-11-20,8.22,8.25,8.11,8.13,71800,0
2015-11-23,8.06,8.06,7.96,7.98,46100,0
2015-11-24,7.84,7.94,7.82,7.91,77700,0
2015-11-25,7.83,7.92,7.83,7.91,31900,0
2015-11-27,7.9,7.98,7.9,7.97,17400,0
2015-11-30,7.98,8.08,7.97,8.06,38500,0
2015-12-01,8.01,8.02,7.94,7.99,33366,0
2015-12-02,8.06,8.1,7.92,7.97,49161,0
2015-12-03,7.99,7.99,7.84,7.86,60164,0
2015-12-04,7.84,7.95,7.83,7.94,25800,0
2015-12-07,7.79,7.85,7.61,7.71,230200,0
2015-12-08,7.4,7.64,7.34,7.54,233161,0
2015-12-09,7.42,7.58,7.38,7.53,148200,0
2015-12-10,7.16,7.34,7.09,7.28,343700,0
2015-12-11,7.01,7.15,7.01,7.07,210400,0
2015-12-14,7.18,7.27,7.08,7.26,168678,0
2015-12-15,7.17,7.24,7.12,7.2,268600,0
2015-12-16,7.82,7.87,7.7,7.85,146200,0
2015-12-17,7.85,7.85,7.72,7.77,54100,0
2015-12-18,7.71,7.95,7.66,7.81,244600,0
2015-12-21,7.98,8.09,7.91,8.05,97500,0
2015-12-22,8.01,8.19,7.93,8.13,149226,0
2015-12-23,8.34,8.39,8.23,8.31,169300,0
2015-12-24,8.32,8.49,8.32,8.43,31087,0
2015-12-28,8.32,8.4,8.28,8.34,42515,0
2015-12-29,8.39,8.5,8.34,8.39,53176,0
2015-12-30,8.35,8.38,8.31,8.34,45721,0
2015-12-31,8.29,8.33,8.22,8.24,59592,0
2016-01-04,7.87,7.91,7.82,7.87,64223,0
2016-01-05,7.94,7.95,7.87,7.92,33802,0
2016-01-06,7.82,7.88,7.78,7.81,37534,0
2016-01-07,7.4,7.52,7.34,7.34,109014,0
2016-01-08,7.62,7.64,7.43,7.43,120575,0
2016-01-11,7.37,7.39,7.23,7.33,66841,0
2016-01-12,7.44,7.48,7.31,7.39,77718,0
2016-01-13,7.44,7.45,7.23,7.23,46992,0
2016-01-14,7.16,7.28,7.08,7.27,46009,0
2016-01-15,6.97,7.02,6.87,6.95,108830,0
2016-01-19,7.39,7.39,7.17,7.26,65900,0
2016-01-20,7.25,7.36,7.13,7.33,114774,0
2016-01-21,7.17,7.36,7.17,7.26,57611,0
2016-01-22,7.5,7.52,7.43,7.49,46017,0
2016-01-25,7.49,7.52,7.38,7.38,70954,0
2016-01-26,7.28,7.41,7.25,7.4,87231,0
2016-01-27,7.27,7.34,7.15,7.15,41581,0
2016-01-28,7.24,7.39,7.13,7.26,53350,0
2016-01-29,7.41,7.56,7.39,7.53,91757,0
2016-02-01,7.37,7.47,7.32,7.4,71523,0
2016-02-02,7.66,7.71,7.52,7.56,56948,0
2016-02-03,8.02,8.16,7.89,8.15,143309,0
2016-02-04,8.03,8.12,8.021,8.04,119898,0
2016-02-05,8.04,8.08,8.01,8.01,37914,0
2016-02-08,7.93,7.95,7.88,7.89,69002,0
2016-02-09,7.81,7.9,7.75,7.81,47154,0
2016-02-10,7.82,7.91,7.8,7.81,45492,0
2016-02-11,7.47,7.54,7.4,7.51,66540,0
2016-02-12,7.54,7.65,7.47,7.64,57716,0
2016-02-16,7.92,7.97,7.84,7.97,57003,0
2016-02-17,7.95,8.11,7.95,8.11,116169,0
2016-02-18,8.16,8.2,8.05,8.09,20434,0
2016-02-19,8.04,8.09,7.99,8.04,30259,0
2016-02-22,8.34,8.45,8.3,8.43,72708,0
2016-02-23,8.7,8.75,8.595,8.66,74574,0
2016-02-24,9.07,9.2802,9.01,9.2,105046,0
2016-02-25,8.9,9.03,8.85,8.98,56186,0
2016-02-26,9.33,9.4,9.25,9.32,36126,0
2016-02-29,8.68,8.71,8.618,8.68,81642,0
2016-03-01,8.75,8.94,8.7401,8.94,68003,0
2016-03-02,9,9.15,8.971,9.12,44976,0
2016-03-03,9.18,9.3,9.14,9.26,64477,0
2016-03-04,9.34,9.5,9.29,9.41,61862,0
2016-03-07,9.09,9.19,8.76,9.18,109310,0
2016-03-08,9.19,9.19,9.08,9.09,40362,0
2016-03-09,8.73,8.74,8.6458,8.7,29966,0
2016-03-10,8.6,8.6,8.38,8.46,43449,0
2016-03-11,8.76,8.82,8.7299,8.78,29029,0
2016-03-14,8.69,8.74,8.67,8.71,16829,0
2016-03-15,8.5,8.57,8.46,8.57,14686,0
2016-03-16,8.49,8.71,8.47,8.7,21857,0
2016-03-17,8.69,9.01,8.67,8.93,24091,0
2016-03-18,8.83,8.87,8.78,8.82,74630,0
2016-03-21,8.68,8.71,8.63,8.66,23991,0
2016-03-22,8.65,8.65,8.4,8.46,17022,0
2016-03-23,8.27,8.3,8.16,8.2,29242,0
2016-03-24,8.08,8.13,8.01,8.09,17228,0
2016-03-28,8.13,8.13,8.01,8.12,31200,0
2016-03-29,7.98,8.1,7.93,8.04,16582,0
2016-03-30,8.15,8.2,8.1,8.12,21473,0
2016-03-31,8.01,8.01,7.93,7.98,30760,0
2016-04-01,8.1,8.31,8.1,8.29,31703,0
2016-04-04,8.34,8.34,8.16,8.18,15661,0
2016-04-05,8.26,8.29,8.21,8.23,35249,0
2016-04-06,8.2607,8.35,8.2,8.35,97051,0
2016-04-07,8.24,8.26,8.16,8.18,23243,0
2016-04-08,8.3,8.3,8.21,8.21,14025,0
2016-04-11,8.65,8.69,8.5901,8.6,46303,0
2016-04-12,8.6,8.71,8.55,8.66,50407,0
2016-04-13,8.84,8.93,8.81,8.93,76310,0
2016-04-14,8.74,8.82,8.74,8.75,59291,0
2016-04-15,8.68,8.73,8.65,8.65,11228,0
2016-04-18,8.88,8.88,8.419,8.55,50037,0
2016-04-19,8.68,8.8,8.6701,8.75,28138,0
2016-04-20,8.7,8.84,8.7,8.78,35978,0
2016-04-21,8.82,8.8699,8.75,8.75,44840,0
2016-04-22,8.58,8.62,8.51,8.53,77912,0
2016-04-25,8.45,8.49,8.41,8.43,16236,0
2016-04-26,8.5,8.53,8.42,8.5,24099,0
2016-04-27,8.65,8.82,8.64,8.81,44698,0
2016-04-28,8.59,8.84,8.588,8.83,28003,0
2016-04-29,8.46,8.4999,8.33,8.44,48151,0
2016-05-02,8.39,8.42,8.33,8.42,32995,0
2016-05-03,8.28,8.28,8.15,8.19,58902,0
2016-05-04,8.1,8.1,8,8.05,34961,0
2016-05-05,8.13,8.13,7.97,7.99,36458,0
2016-05-06,7.99,8.05,7.97,8,35042,0
2016-05-09,7.94,7.94,7.67,7.67,50894,0
2016-05-10,7.76,7.89,7.74,7.82,25814,0
2016-05-11,7.8,7.87,7.77,7.77,15790,0
2016-05-12,7.8,7.85,7.71,7.73,19720,0
2016-05-13,7.6,7.62,7.5,7.53,26012,0
2016-05-16,7.93,7.95,7.85,7.9,24970,0
2016-05-17,7.78,7.8,7.69,7.71,25813,0
2016-05-18,7.59,7.65,7.49,7.54,25536,0
2016-05-19,7.46,7.5,7.42,7.49,24516,0
2016-05-20,7.53,7.53,7.45,7.47,25844,0
2016-05-23,7.36,7.42,7.28,7.3,86642,0
2016-05-24,7.38,7.46,7.34,7.41,31922,0
2016-05-25,7.39,7.49,7.39,7.41,47922,0
2016-05-26,7.53,7.55,7.46,7.49,73834,0
2016-05-27,7.54,7.54,7.49,7.5,44880,0
2016-05-31,7.56,7.66,7.53,7.58,57290,0
2016-06-01,7.59,7.62,7.53,7.55,56779,0
2016-06-02,7.65,7.71,7.65,7.66,20277,0
2016-06-03,7.67,7.69,7.62,7.64,25281,0
2016-06-06,7.66,7.73,7.65,7.72,46559,0
2016-06-07,7.92,7.96,7.88,7.9,31779,0
2016-06-08,7.88,7.94,7.56,7.56,49632,0
2016-06-09,7.78,7.81,7.73,7.73,53989,0
2016-06-10,7.6,7.67,7.56,7.6,33008,0
2016-06-13,7.49,7.5099,7.41,7.45,55929,0
2016-06-14,7.49,7.55,7.44,7.49,102189,0
2016-06-15,7.57,7.61,7.51,7.51,41227,0
2016-06-16,7.46,7.59,7.41,7.53,74721,0
2016-06-17,7.59,7.6,7.22,7.22,371129,0
2016-06-20,7.73,7.75,7.63,7.68,87975,0
2016-06-21,7.75,7.79,7.67,7.72,51681,0
2016-06-22,7.83,7.85,7.75,7.75,45442,0
2016-06-23,7.87,7.92,7.85,7.87,55964,0
2016-06-24,7.5,7.67,7.4,7.49,49635,0
2016-06-27,7.63,7.64,7.41,7.52,92625,0
2016-06-28,7.75,7.83,7.74,7.82,52255,0
2016-06-29,7.88,7.974,7.6,7.6,31350,0
2016-06-30,7.81,7.9,7.8,7.81,26583,0
2016-07-01,7.95,7.96,7.9,7.9,45066,0
2016-07-05,8.19,8.24,8.1601,8.22,51699,0
2016-07-06,8.23,8.37,8.22,8.37,26966,0
2016-07-07,8.44,8.44,8.34,8.34,18845,0
2016-07-08,8.5,8.6,8.47,8.57,38984,0
2016-07-11,8.66,8.76,8.63,8.71,55990,0
2016-07-12,8.87,8.95,8.81,8.93,55218,0
2016-07-13,8.84,8.93,8.8201,8.91,48742,0
2016-07-14,8.85,8.87,8.7801,8.85,26307,0
2016-07-15,8.635,8.64,8.56,8.62,52295,0
2016-07-18,8.41,8.54,8.331,8.51,35101,0
2016-07-19,8.37,8.38,8.27,8.32,32508,0
2016-07-20,8.29,8.3,8.22,8.27,23661,0
2016-07-21,8.3,8.37,8.29,8.3,28962,0
2016-07-22,8.22,8.27,8.17,8.21,34657,0
2016-07-25,8.33,8.34,8.27,8.29,21087,0
2016-07-26,8.35,8.42,8.33,8.4,27326,0
2016-07-27,8.28,8.32,8.16,8.27,27120,0
2016-07-28,8.14,8.18,8.08,8.11,20006,0
2016-07-29,8.03,8.08,8.01,8.06,13106,0
2016-08-01,8.35,8.35,8.23,8.23,36548,0
2016-08-02,8.2,8.245,8.1375,8.24,25498,0
2016-08-03,8.77,8.85,8.7,8.84,100316,0
2016-08-04,8.85,8.88,8.79,8.84,22622,0
2016-08-05,8.91,8.92,8.88,8.89,29632,0
2016-08-08,9.01,9.01,8.96,8.99,22346,0
2016-08-09,9,9,8.94,8.97,24084,0
2016-08-10,8.97,8.98,8.88,8.95,36741,0
2016-08-11,8.99,9.08,8.97,8.98,28299,0
2016-08-12,8.97,9.01,8.91,8.94,23790,0
2016-08-15,8.99,9.06,8.99,9.05,27836,0
2016-08-16,9.12,9.15,9.07,9.14,24949,0
2016-08-17,9.15,9.19,9.09,9.19,29524,0
2016-08-18,9.13,9.16,9.1,9.13,31212,0
2016-08-19,9.02,9.11,9.02,9.11,35083,0
2016-08-22,9.02,9.09,9,9.08,42251,0
2016-08-23,9.07,9.1,9.05,9.05,43290,0
2016-08-24,9.13,9.15,9.07,9.08,29233,0
2016-08-25,9.09,9.21,9.07,9.2,42463,0
2016-08-26,9.19,9.29,9.05,9.15,55800,0
2016-08-29,9.08,9.23,9.08,9.22,70942,0
2016-08-30,9.22,9.24,9.2,9.23,10709,0
2016-08-31,9.24,9.28,9.19,9.23,32976,0
2016-09-01,9.22,9.27,9.2114,9.26,12886,0
2016-09-02,9.34,9.39,9.32,9.32,13374,0
2016-09-06,9.45,9.45,9.34,9.37,12583,0
2016-09-07,9.34,9.36,9.3,9.31,19314,0
2016-09-08,9.43,9.48,9.4,9.41,10581,0
2016-09-09,9.38,9.38,9.22,9.28,25975,0
2016-09-12,8.91,9.08,8.86,9.08,38120,0
2016-09-13,8.85,8.91,8.77,8.83,25335,0
2016-09-14,8.98,8.98,8.9,8.9,21626,0
2016-09-15,8.9,8.99,8.86,8.93,18350,0
2016-09-16,8.9,9.03,8.855,9.02,130207,0
2016-09-19,9.08,9.08,8.97,8.97,19636,0
2016-09-20,9.13,9.13,9.04,9.06,10466,0
2016-09-21,9.13,9.22,9.05,9.19,23530,0
2016-09-22,9.26,9.3399,9.26,9.3,14567,0
2016-09-23,9.17,9.22,9.15,9.19,16368,0
2016-09-26,9.05,9.07,8.97,9.01,24819,0
2016-09-27,9.01,9.03,8.95,8.98,13601,0
2016-09-28,9.04,9.12,9.01,9.11,25893,0
2016-09-29,9.16,9.23,9.11,9.16,45980,0
2016-09-30,9.14,9.21,9.14,9.2,7158,0
2016-10-03,9.2,9.23,9.18,9.21,4816,0
2016-10-04,9.27,9.3,9.18,9.21,14884,0
2016-10-05,9.47,9.48,9.4,9.46,34488,0
2016-10-06,9.42,9.5,9.39,9.5,14606,0
2016-10-07,9.55,9.55,9.46,9.5,31108,0
2016-10-10,9.55,9.68,9.55,9.66,48446,0
2016-10-11,9.24,9.32,9.2,9.25,94342,0
2016-10-12,9.24,9.36,9.24,9.36,23671,0
2016-10-13,9.23,9.34,9.21,9.3,20444,0
2016-10-14,9.33,9.36,9.31,9.34,6738,0
2016-10-17,9.31,9.35,9.29,9.32,11908,0
2016-10-18,9.44,9.44,9.36,9.42,19959,0
2016-10-19,9.4,9.43,9.38,9.4,8910,0
2016-10-20,9.3,9.36,9.16,9.26,9558,0
2016-10-21,9.24,9.29,9.24,9.29,6960,0
2016-10-24,9.29,9.4,9.21,9.3,70541,0
2016-10-25,9.29,9.32,9.2501,9.28,23391,0
2016-10-26,9.48,9.53,9.43,9.53,32309,0
2016-10-27,9.66,9.69,9.65,9.69,23922,0
2016-10-28,9.38,9.46,9.34,9.37,28704,0
2016-10-31,9.31,9.42,9.31,9.42,53714,0
2016-11-01,9.38,9.41,9.23,9.33,29387,0
2016-11-02,9.36,9.42,9.27,9.34,20938,0
2016-11-03,9.37,9.42,9.345,9.4,13461,0
2016-11-04,9.34,9.37,9.32,9.35,10481,0
2016-11-07,9.69,9.77,9.66,9.74,31722,0
2016-11-08,9.82,10.04,9.82,10,72104,0
2016-11-09,9.87,10.11,9.87,10.09,100767,0
2016-11-10,10.78,10.85,10.7,10.79,98143,0
2016-11-11,10.75,10.93,10.75,10.9,143291,0
2016-11-14,10.78,10.88,10.762,10.84,162419,0
2016-11-15,10.55,10.74,10.52,10.73,127908,0
2016-11-16,10.41,10.53,10.41,10.5,25071,0
2016-11-17,10.89,10.99,10.88,10.98,61868,0
2016-11-18,10.6,10.66,10.54,10.59,41774,0
2016-11-21,10.83,10.87,10.764,10.84,29368,0
2016-11-22,11.01,11.11,11,11.1,84163,0
2016-11-23,10.83,10.92,10.83,10.87,48785,0
2016-11-25,11.58,11.6,11.5,11.58,117701,0
2016-11-28,11.78,11.78,11.68,11.72,59225,0
2016-11-29,11.63,11.7,11.54,11.64,45638,0
2016-11-30,11.2,11.28,11.2,11.25,31890,0
2016-12-01,11.47,11.5,11.42,11.5,42126,0
2016-12-02,11.4,11.48,11.4,11.45,30659,0
2016-12-05,11.44,11.59,11.44,11.56,54339,0
2016-12-06,11.75,11.75,11.6377,11.7,32376,0
2016-12-07,11.48,11.62,11.39,11.61,75827,0
2016-12-08,11.49,11.57,11.49,11.57,20601,0
2016-12-09,11.27,11.32,11.22,11.31,36332,0
2016-12-12,11.07,11.12,11.04,11.06,41688,0
2016-12-13,11.21,11.35,11.2,11.28,40267,0
2016-12-14,11,11.09,10.84,10.86,47793,0
2016-12-15,10.52,10.55,10.49,10.52,13246,0
2016-12-16,10.41,10.4514,10.301,10.38,71753,0
2016-12-19,10.24,10.3,10.2,10.25,49111,0
2016-12-20,10.28,10.35,10.28,10.35,50459,0
2016-12-21,10.25,10.26,10.17,10.26,21888,0
2016-12-22,10.05,10.05,9.95,10.03,24788,0
2016-12-23,10.05,10.0702,9.94,9.95,55322,0
2016-12-27,9.98,10.14,9.97,10.14,18481,0
2016-12-28,10,10.07,9.97,9.97,28886,0
2016-12-29,10.02,10.02,9.93,9.95,24979,0
2016-12-30,10.27,10.28,10.19,10.21,49694,0
2017-01-03,10.32,10.33,10.23,10.33,36753,0
2017-01-04,10.52,10.62,10.52,10.53,27155,0
2017-01-05,10.76,10.81,10.73,10.78,31669,0
2017-01-06,10.63,10.66,10.56,10.57,16617,0
2017-01-09,10.41,10.41,10.33,10.37,32384,0
2017-01-10,10.57,10.67,10.57,10.64,41409,0
2017-01-11,11.22,11.3138,11.21,11.28,68759,0
2017-01-12,11,11.05,11,11.03,40285,0
2017-01-13,10.99,11.04,10.97,11.02,24856,0
2017-01-17,11.02,11.38,10.98,11.38,57969,0
2017-01-18,11.33,11.34,11.22,11.22,62978,0
2017-01-19,11.31,11.44,11.28,11.41,47003,0
2017-01-20,11.21,11.21,11.148,11.15,44678,0
2017-01-23,11.58,11.61,11.551,11.6,53614,0
2017-01-24,12.51,12.58,12.46,12.51,245604,0
2017-01-25,13.09,13.1199,12.87,12.93,155141,0
2017-01-26,13.03,13.0586,12.96,12.98,52445,0
2017-01-27,12.88,12.921,12.86,12.9,35233,0
2017-01-30,12.9,12.91,12.77,12.91,32665,0
2017-01-31,12.86,12.93,12.86,12.89,23536,0
2017-02-01,13.38,13.44,13.26,13.3,94499,0
2017-02-02,13.37,13.4,13.35,13.4,47916,0
2017-02-03,12.98,12.98,12.9,12.9,42428,0
2017-02-06,13,13.02,12.9353,12.95,26748,0
2017-02-07,12.96,13.01,12.92,12.96,45485,0
2017-02-08,13.18,13.25,13.12,13.25,28367,0
2017-02-09,13.08,13.08,12.92,12.97,62696,0
2017-02-10,13.12,13.24,13.1,13.22,36997,0
2017-02-13,13.47,13.53,13.43,13.44,66605,0
2017-02-14,13.7,13.85,13.69,13.8,46855,0
2017-02-15,13.68,13.764,13.67,13.74,44432,0
2017-02-16,13.56,13.5736,13.52,13.54,30539,0
2017-02-17,13.21,13.22,13.11,13.14,28597,0
2017-02-21,13.26,13.35,13.24,13.32,21234,0
2017-02-22,13.51,13.56,13.47,13.51,42452,0
2017-02-23,13.52,13.52,13.35,13.36,54854,0
2017-02-24,12.59,12.63,12.51,12.55,78432,0
2017-02-27,12.63,12.67,12.59,12.62,32049,0
2017-02-28,12.41,12.49,12.37,12.42,41237,0
2017-03-01,13.31,13.49,13.31,13.47,70416,0
2017-03-02,13.49,13.52,13.31,13.36,80217,0
2017-03-03,13.33,13.33,13.21,13.23,19852,0
2017-03-06,13.5,13.5,13.38,13.41,25708,0
2017-03-07,13.36,13.36,13.2,13.26,17927,0
2017-03-08,12.99,13.06,12.946,12.95,21526,0
2017-03-09,12.65,12.67,11.39,12.05,279725,0
2017-03-10,12.6,12.64,12.525,12.58,80775,0
2017-03-13,12.82,12.82,12.72,12.76,27410,0
2017-03-14,12.58,12.61,12.55,12.55,15876,0
2017-03-15,12.65,12.8192,12.57,12.81,30392,0
2017-03-16,13.18,13.25,13.18,13.25,52636,0
2017-03-17,12.86,12.86,12.58,12.58,105657,0
2017-03-20,12.57,12.66,12.55,12.65,63136,0
2017-03-21,12.61,12.6365,12.355,12.41,44433,0
2017-03-22,12.26,12.408,12.26,12.4,29510,0
2017-03-23,12.43,12.55,12.4,12.42,26795,0
2017-03-24,12.26,12.34,12.23,12.25,27009,0
2017-03-27,11.6,11.6,11.537,11.59,33156,0
2017-03-28,12.05,12.17,12.04,12.07,47925,0
2017-03-29,12.02,12.1,11.9801,12.1,37147,0
2017-03-30,12.1,12.19,12.1,12.16,15914,0
2017-03-31,12.11,12.17,12.07,12.13,19092,0
2017-04-03,12.51,12.52,12.44,12.52,29141,0
2017-04-04,12.48,12.59,12.41,12.56,20502,0
2017-04-05,12.91,12.94,12.82,12.82,40522,0
2017-04-06,12.83,12.87,12.78,12.85,28238,0
2017-04-07,12.98,13.02,12.94,12.95,15632,0
2017-04-10,12.92,12.93,12.85,12.89,26975,0
2017-04-11,12.67,12.75,12.6,12.73,13512,0
2017-04-12,12.6,12.6,12.47,12.51,35027,0
2017-04-13,12.41,12.49,12.37,12.37,24688,0
2017-04-17,12.43,12.6,12.43,12.57,37259,0
2017-04-18,12.88,12.96,12.83,12.9,42372,0
2017-04-19,13.26,13.29,13.15,13.16,41358,0
2017-04-20,13.21,13.28,13.15,13.26,32518,0
2017-04-21,13.04,13.04,12.8132,12.86,34512,0
2017-04-24,12.7,12.73,12.63,12.65,31793,0
2017-04-25,12.65,12.86,12.32,12.69,76132,0
2017-04-26,12.61,12.76,12.56,12.66,57714,0
2017-04-27,12.52,12.52,12.3521,12.41,19130,0
2017-04-28,12.3,12.35,12.24,12.35,40679,0
2017-05-01,12.33,12.37,12.27,12.36,28099,0
2017-05-02,12.25,12.25,12.17,12.2,27524,0
2017-05-03,12.16,12.21,11.95,11.99,90841,0
2017-05-04,11.62,11.6299,11.53,11.55,72515,0
2017-05-05,11.3,11.43,11.25,11.42,47494,0
2017-05-08,11.42,11.45,11.26,11.27,96228,0
2017-05-09,11.54,11.6,11.51,11.55,34253,0
2017-05-10,11.05,11.25,11.011,11.17,64915,0
2017-05-11,11.38,11.45,11.3,11.42,41830,0
2017-05-12,11.45,11.51,11.44,11.45,35603,0
2017-05-15,11.45,11.54,11.42,11.53,34998,0
2017-05-16,11.36,11.42,11.33,11.41,23046,0
2017-05-17,11.33,11.37,11.21,11.28,45326,0
2017-05-18,11.08,11.22,11.03,11.2,31088,0
2017-05-19,11.41,11.69,11.41,11.55,81267,0
2017-05-22,11.67,11.68,11.59,11.65,28250,0
2017-05-23,11.48,11.48,11.38,11.46,28022,0
2017-05-24,11.43,11.45,11.318,11.44,22461,0
2017-05-25,11.53,11.61,11.53,11.53,37562,0
2017-05-26,11.71,11.79,11.71,11.75,33676,0
2017-05-30,11.7,11.79,11.7,11.77,14134,0
2017-05-31,11.63,11.63,11.47,11.54,35206,0
2017-06-01,11.56,11.63,11.55,11.6,7104,0
2017-06-02,11.36,11.42,11.36,11.41,17982,0
2017-06-05,11.35,11.37,11.29,11.3,25376,0
2017-06-06,11.32,11.33,11.26,11.32,8028,0
2017-06-07,11.85,11.91,11.8,11.84,34897,0
2017-06-08,11.82,11.87,11.72,11.87,20139,0
2017-06-09,11.75,11.79,11.65,11.679,22468,0
2017-06-12,11.6,11.67,11.56,11.67,10354,0
2017-06-13,12.03,12.21,12.03,12.15,27983,0
2017-06-14,12.5,12.59,12.37,12.43,71172,0
2017-06-15,11.91,12.01,11.86,11.9,45622,0
2017-06-16,11.98,12.03,11.91,11.99,47808,0
2017-06-19,12.39,12.49,12.35,12.46,35198,0
2017-06-20,12.67,12.79,12.55,12.55,42062,0
2017-06-21,12.77,12.82,12.66,12.73,37038,0
2017-06-22,12.49,12.59,12.48,12.5,21602,0
2017-06-23,12.17,12.35,12.13,12.25,39832,0
2017-06-26,12.35,12.44,12.35,12.43,21127,0
2017-06-27,12.4,12.48,12.35,12.37,33273,0
2017-06-28,12.76,12.82,12.6701,12.8,31893,0
2017-06-29,12.83,12.85,12.66,12.72,38314,0
2017-06-30,12.8,12.93,12.74,12.88,45033,0
2017-07-03,13.28,13.38,13.27,13.27,21385,0
2017-07-05,13.27,13.45,13.27,13.44,47612,0
2017-07-06,13.38,13.86,13.32,13.32,45520,0
2017-07-07,13.66,13.79,13.45,13.73,24568,0
2017-07-10,13.43,13.45,13.3714,13.4,18189,0
2017-07-11,13.15,13.17,12.95,13.15,32547,0
2017-07-12,13.38,13.47,13.3,13.43,29245,0
2017-07-13,13.53,13.67,13.53,13.631,21610,0
2017-07-14,14.02,14.22,14,14.17,48549,0
2017-07-17,14.5,14.7,14.5,14.7,48628,0
2017-07-18,15,15.07,14.8678,15.07,48304,0
2017-07-19,15.49,15.551,15.43,15.51,43131,0
2017-07-20,15.09,15.14,14.99,14.99,44539,0
2017-07-21,14.99,14.9951,14.86,14.91,18330,0
2017-07-24,15.02,15.12,14.94,14.99,43145,0
2017-07-25,15.06,15.5,15.06,15.4,107113,0
2017-07-26,15.56,15.88,15.56,15.88,100270,0
2017-07-27,15.53,15.54,15.31,15.44,55533,0
2017-07-28,15.25,15.29,14.91,15.29,36873,0
2017-07-31,15.7,15.8,15.7,15.8,51362,0
2017-08-01,15.82,15.82,15.63,15.65,58858,0
2017-08-02,16.25,16.49,15.9,15.9,128513,0
2017-08-03,16.91,16.91,16.7,16.81,78377,0
2017-08-04,16.16,16.26,15.91,16.25,51795,0
2017-08-07,17.04,17.2,16.86,17.16,102919,0
2017-08-08,18.42,18.88,18.28,18.7,161601,0
2017-08-09,19.1,19.27,18.82,19.04,113617,0
2017-08-10,17.84,18.15,17.73,17.81,112673,0
2017-08-11,16.6,16.91,16.55,16.91,134224,0
2017-08-14,17.16,17.33,17.13,17.19,92981,0
2017-08-15,16.6,16.83,16.51,16.69,62666,0
2017-08-16,17.39,17.88,17.25,17.85,144696,0
2017-08-17,17.61,17.7,17.1,17.17,125247,0
2017-08-18,17.06,17.27,17.0501,17.2,60484,0
2017-08-21,17.43,17.4961,17.25,17.46,87347,0
2017-08-22,17.46,17.6,17.37,17.56,50424,0
2017-08-23,17.41,17.47,17.15,17.35,46117,0
2017-08-24,16.86,16.94,16.65,16.87,60020,0
2017-08-25,17.32,17.35,17.22,17.25,35692,0
2017-08-28,17.29,17.29,16.97,17.25,173866,0
2017-08-29,17.26,17.52,17.26,17.5,33380,0
2017-08-30,18.68,18.75,18.34,18.41,111009,0
2017-08-31,18.5,18.99,18.4,18.65,132180,0
2017-09-01,18.89,19.3,18.89,19.3,121335,0
2017-09-05,18.67,18.78,18.47,18.56,133866,0
2017-09-06,18.63,18.69,18.55,18.62,38314,0
2017-09-07,18.55,18.65,18.3862,18.61,40952,0
2017-09-08,18.88,19.35,18.75,18.78,171007,0
2017-09-11,19.61,20.78,19.61,20.49,377540,0
2017-09-12,20.8,21.17,20.8,20.96,298196,0
2017-09-13,21.76,21.8346,21.4301,21.66,189493,0
2017-09-14,22.09,22.22,22,22.08,143123,0
2017-09-15,21.3,21.45,20.5,20.5,421491,0
2017-09-18,21.05,21.11,20.8603,21.03,152167,0
2017-09-19,21.08,21.35,21.06,21.31,110252,0
2017-09-20,22.94,23.4578,22.81,23.13,274085,0
2017-09-21,23.18,23.229,22.93,23.02,142725,0
2017-09-22,22.26,22.55,22.02,22.52,130919,0
2017-09-25,21.77,21.935,21.01,21.06,217715,0
2017-09-26,20.63,20.9,20.48,20.48,123709,0
2017-09-27,21.47,21.5,21.13,21.24,105655,0
2017-09-28,21.11,21.205,20.93,21.07,120743,0
2017-09-29,22.25,22.34,22.13,22.17,119671,0
2017-10-02,22.5,22.51,22.3101,22.51,79912,0
2017-10-03,23.15,23.4,22.94,23.13,134867,0
2017-10-04,23.26,23.3,23.12,23.22,85887,0
2017-10-05,23.23,23.54,23.23,23.45,84793,0
2017-10-06,22.35,22.7127,22.31,22.54,105519,0
2017-10-09,22.51,22.51,22.28,22.4,81439,0
2017-10-10,22.58,22.66,22.45,22.63,61928,0
2017-10-11,21.76,21.98,21.54,21.81,149610,0
2017-10-12,22.31,22.49,22.2,22.27,116941,0
2017-10-13,22.56,22.7,22.4601,22.59,81723,0
2017-10-16,23,23.08,22.91,22.98,68903,0
2017-10-17,22.37,22.51,22.345,22.44,84110,0
2017-10-18,22,22.03,21.79,21.95,121850,0
2017-10-19,21.38,21.44,20.72,21.36,205864,0
2017-10-20,22.055,22.18,21.6432,22,125913,0
2017-10-23,21.6,21.6,21.41,21.43,44238,0
2017-10-24,21.3,21.33,21.11,21.16,83281,0
2017-10-25,21.7,21.7,21.23,21.51,81627,0
2017-10-26,21.41,21.789,21.12,21.34,83945,0
2017-10-27,20.34,20.34,20.05,20.27,113518,0
2017-10-30,19.31,19.4,19.18,19.2,135227,0
2017-10-31,20,20.04,19.84,19.92,110651,0
2017-11-01,19.58,19.6,19.33,19.33,61051,0
2017-11-02,19.62,19.71,19.44,19.65,83483,0
2017-11-03,19.25,19.31,19.13,19.17,104258,0
2017-11-06,19.05,19.25,19.05,19.24,84412,0
2017-11-07,19.46,19.5,19.37,19.48,92807,0
2017-11-08,19.38,19.38,19.08,19.27,69609,0
2017-11-09,18.69,18.69,18.3,18.54,91226,0
2017-11-10,18.63,18.72,18.45,18.7,49884,0
