Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.574,34.913,34.458,34.806,77904,0
2005-02-28,34.708,34.797,34.387,34.538,18185,0
2005-03-01,34.449,34.556,34.351,34.494,15154,0
2005-03-02,33.95,34.2,33.906,34.146,24358,0
2005-03-03,33.986,34.298,33.897,34.12,31655,0
2005-03-04,34.022,34.235,33.888,34.111,37380,0
2005-03-07,33.933,34.191,33.933,34.048,23910,0
2005-03-08,34.191,34.485,34.191,34.262,45463,0
2005-03-09,34.146,34.209,33.959,34.146,22562,0
2005-03-10,34.2,34.235,34.004,34.235,28512,0
2005-03-11,34.226,34.226,33.933,34.004,28624,0
2005-03-14,33.826,34.004,33.594,33.719,69260,0
2005-03-15,33.585,33.692,33.487,33.576,54106,0
2005-03-16,33.63,33.808,33.345,33.469,31992,0
2005-03-17,33.451,33.541,33.3,33.451,17512,0
2005-03-18,33.068,33.068,32.694,32.944,58596,0
2005-03-21,33.389,33.523,33.211,33.255,67913,0
2005-03-22,33.282,33.407,32.872,32.899,49616,0
2005-03-23,32.988,33.264,32.89,33.157,53095,0
2005-03-24,33.549,33.843,33.247,33.362,49167,0
2005-03-28,33.496,33.567,33.14,33.514,39963,0
2005-03-29,33.612,33.852,33.407,33.425,64321,0
2005-03-30,33.71,33.87,33.549,33.728,30197,0
2005-03-31,33.781,33.852,33.558,33.621,31430,0
2005-04-01,33.701,33.728,33.22,33.362,34685,0
2005-04-04,33.264,33.398,33.006,33.327,27950,0
2005-04-05,33.211,33.674,33.095,33.407,100466,0
2005-04-06,33.318,33.576,33.22,33.282,28062,0
2005-04-07,34.146,34.378,34.12,34.378,33564,0
2005-04-08,33.852,33.941,33.469,33.799,44339,0
2005-04-11,34.342,34.369,33.968,34.298,32665,0
2005-04-12,33.585,33.861,33.407,33.799,44564,0
2005-04-13,33.238,33.505,33.068,33.291,39513,0
2005-04-14,33.211,33.211,32.783,32.837,42544,0
2005-04-15,32.774,32.819,32.258,32.267,51636,0
2005-04-18,30.913,31.073,30.663,31.055,53993,0
2005-04-19,30.779,30.788,30.458,30.788,87332,0
2005-04-20,30.743,30.85,30.485,30.485,24808,0
2005-04-21,30.966,31.189,30.806,31.135,39625,0
2005-04-22,31.126,31.126,30.841,30.913,44115,0
2005-04-25,30.779,30.779,30.547,30.556,83740,0
2005-04-26,30.36,30.512,30.182,30.325,78465,0
2005-04-27,29.977,30.137,29.844,30.084,54442,0
2005-04-28,29.986,30.227,29.861,30.004,15715,0
2005-04-29,30.449,30.449,29.835,30.271,23910,0
2005-05-02,30.289,30.289,30.031,30.236,16052,0
2005-05-03,30.182,30.396,30.057,30.307,15603,0
2005-05-04,30.316,30.779,30.316,30.779,21889,0
2005-05-05,30.405,30.458,30.155,30.36,39176,0
2005-05-06,30.2,30.253,29.968,30.182,19419,0
2005-05-09,30.316,30.351,29.514,30.351,27501,0
2005-05-10,29.888,29.888,29.532,29.612,23125,0
2005-05-11,29.416,29.567,29.22,29.541,27950,0
2005-05-12,29.63,29.63,29.238,29.371,13022,0
2005-05-13,29.229,29.487,29.158,29.345,29410,0
2005-05-16,29.434,29.674,29.407,29.674,22450,0
2005-05-17,29.086,29.193,28.881,29.122,14705,0
2005-05-18,28.953,29.692,28.872,29.576,16950,0
2005-05-19,29.576,29.639,29.407,29.621,11786,0
2005-05-20,29.754,29.959,29.621,29.888,21552,0
2005-05-23,30.209,30.458,30.182,30.289,32329,0
2005-05-24,30.236,30.289,30.022,30.289,60504,0
2005-05-25,30.146,30.146,29.701,29.95,34124,0
2005-05-26,29.576,29.701,29.496,29.701,15042,0
2005-05-27,29.469,29.541,29.256,29.514,15266,0
2005-05-31,28.819,28.828,28.605,28.668,17175,0
2005-06-01,28.668,29.175,28.641,28.694,47034,0
2005-06-02,28.507,28.81,28.427,28.81,28288,0
2005-06-03,28.677,28.677,28.374,28.436,12235,0
2005-06-06,28.311,28.311,28.062,28.222,24358,0
2005-06-07,28.187,28.498,28.106,28.32,30309,0
2005-06-08,28.463,28.463,28.071,28.195,42656,0
2005-06-09,28.071,28.115,27.803,28.062,23910,0
2005-06-10,28.151,28.151,27.759,27.875,19307,0
2005-06-13,27.705,28.008,27.679,27.884,25369,0
2005-06-14,28.311,28.436,28.097,28.222,26717,0
2005-06-15,28.534,28.65,28.293,28.561,52310,0
2005-06-16,28.481,28.623,28.249,28.623,22450,0
2005-06-17,28.249,28.525,28.151,28.427,25032,0
2005-06-20,27.973,27.973,27.705,27.946,25257,0
2005-06-21,27.946,27.991,27.777,27.901,362238,0
2005-06-22,27.75,27.866,27.67,27.839,35809,0
2005-06-23,27.171,27.394,27.064,27.171,54442,0
2005-06-24,27.109,27.216,26.993,27.126,26941,0
2005-06-27,26.957,26.957,26.734,26.85,75883,0
2005-06-28,26.672,26.993,26.672,26.93,82168,0
2005-06-29,27.483,27.67,27.394,27.563,81944,0
2005-06-30,28.142,28.178,27.803,27.893,88903,0
2005-07-01,27.946,27.946,27.643,27.732,55003,0
2005-07-05,27.082,27.269,26.904,27.171,44227,0
2005-07-06,27.118,27.305,26.672,26.681,47819,0
2005-07-07,26.298,26.779,26.271,26.779,33452,0
2005-07-08,26.592,26.975,26.592,26.886,17063,0
2005-07-11,27.278,27.59,27.278,27.447,22114,0
2005-07-12,27.679,28.062,27.679,27.964,23574,0
2005-07-13,27.723,27.723,27.527,27.652,14705,0
2005-07-14,28.053,28.204,27.928,27.928,34461,0
2005-07-15,27.982,28.097,27.919,27.919,65219,0
2005-07-18,28.151,28.329,28.124,28.151,61739,0
2005-07-19,28.204,28.409,27.964,28.347,24022,0
2005-07-20,28.062,28.552,27.937,28.498,40635,0
2005-07-21,28.427,28.427,27.964,28.329,61627,0
2005-07-22,28.178,28.178,27.795,27.991,21665,0
2005-07-25,28.106,28.249,27.946,28.017,27053,0
2005-07-26,28.552,28.552,28.195,28.507,68362,0
2005-07-27,28.73,29.024,28.685,28.908,40523,0
2005-07-28,28.944,29.264,28.944,29.122,20206,0
2005-07-29,29.273,29.362,28.979,29.068,28062,0
2005-08-01,29.576,29.621,29.425,29.541,14929,0
2005-08-02,29.398,30.04,29.398,29.772,17175,0
2005-08-03,29.906,30.2,29.897,30.164,29860,0
2005-08-04,29.665,29.737,29.353,29.585,19532,0
2005-08-05,29.567,29.567,29.104,29.238,21328,0
2005-08-08,29.175,29.175,28.846,28.908,24134,0
2005-08-09,29.086,29.371,29.086,29.371,15266,0
2005-08-10,29.398,29.523,29.042,29.131,31655,0
2005-08-11,29.309,29.434,29.211,29.371,22450,0
2005-08-12,29.478,29.487,29.22,29.451,10552,0
2005-08-15,29.086,29.193,28.864,29.113,39288,0
2005-08-16,29.095,29.095,28.766,28.89,13246,0
2005-08-17,28.596,28.953,28.596,28.89,12123,0
2005-08-18,28.258,28.436,28.24,28.267,68474,0
2005-08-19,28.454,28.596,28.409,28.481,7633,0
2005-08-22,28.596,28.721,28.552,28.659,9654,0
2005-08-23,28.481,28.543,28.329,28.374,16950,0
2005-08-24,28.267,28.418,28.089,28.142,40635,0
2005-08-25,28.169,28.24,28.08,28.08,17512,0
2005-08-26,27.928,28.008,27.848,27.893,8306,0
2005-08-29,27.928,28.053,27.83,28.017,10664,0
2005-08-30,27.697,27.705,27.572,27.697,7971,0
2005-08-31,27.75,28.204,27.697,28.204,22562,0
2005-09-01,28.24,28.481,28.24,28.445,149184,0
2005-09-02,28.445,28.596,28.445,28.498,116069,0
2005-09-06,28.721,28.899,28.712,28.89,29972,0
2005-09-07,28.694,28.712,28.463,28.489,26380,0
2005-09-08,28.489,28.605,28.374,28.507,10327,0
2005-09-09,28.525,28.614,28.445,28.552,28176,0
2005-09-12,28.124,28.329,28.106,28.267,13807,0
2005-09-13,28.008,28.213,27.982,28.151,11337,0
2005-09-14,28.222,28.872,28.222,28.587,28400,0
2005-09-15,28.374,28.382,28.115,28.222,27950,0
2005-09-16,28.267,28.445,28.089,28.391,41758,0
2005-09-19,27.901,27.991,27.83,27.884,17063,0
2005-09-20,27.857,27.884,27.581,27.581,21103,0
2005-09-21,28.4,28.463,28.195,28.258,12347,0
2005-09-22,27.705,27.705,27.527,27.661,22787,0
2005-09-23,27.723,27.821,27.608,27.741,23798,0
2005-09-26,28.089,28.285,28.089,28.16,12347,0
2005-09-27,28.187,28.24,28.071,28.24,17735,0
2005-09-28,28.481,29.167,28.481,28.935,29972,0
2005-09-29,28.997,28.997,28.632,28.881,16502,0
2005-09-30,28.979,29.158,28.944,29.042,12460,0
2005-10-03,28.997,28.997,28.516,28.623,20878,0
2005-10-04,28.418,28.712,28.374,28.374,28512,0
2005-10-05,28.552,28.605,28.204,28.204,51411,0
2005-10-06,28.668,28.819,28.507,28.561,26042,0
2005-10-07,28.552,28.552,28.222,28.311,22338,0
2005-10-10,28.365,28.365,28.062,28.142,13246,0
2005-10-11,27.625,27.705,27.563,27.661,20655,0
2005-10-12,27.661,27.661,27.278,27.322,100242,0
2005-10-13,27.126,27.305,27.02,27.216,59718,0
2005-10-14,27.322,27.456,27.046,27.34,36707,0
2005-10-17,27.207,27.207,27.028,27.064,20543,0
2005-10-18,26.824,26.824,26.396,26.547,37941,0
2005-10-19,26.066,26.565,25.861,26.494,19757,0
2005-10-20,26.619,26.619,26.075,26.138,41308,0
2005-10-21,26.556,26.61,26.191,26.289,11226,0
2005-10-24,26.2,26.628,26.111,26.539,62075,0
2005-10-25,26.574,26.717,26.369,26.458,22226,0
2005-10-26,26.476,26.539,26.236,26.236,31655,0
2005-10-27,25.746,25.746,25.193,25.22,40972,0
2005-10-28,25.371,25.541,25.238,25.496,22338,0
2005-10-31,25.478,26.057,25.407,25.861,39288,0
2005-11-01,25.461,25.469,25.238,25.363,14481,0
2005-11-02,25.086,25.826,25.033,25.826,25593,0
2005-11-03,25.915,25.959,25.478,25.594,25032,0
2005-11-04,25.781,25.817,25.247,25.496,44564,0
2005-11-07,25.371,25.514,25.247,25.514,263008,0
2005-11-08,25.158,25.701,25.069,25.193,936073,0
2005-11-09,24.712,25.051,24.641,25.006,122804,0
2005-11-10,24.784,24.846,24.516,24.73,31093,0
2005-11-11,24.784,24.944,24.703,24.855,36370,0
2005-11-14,24.57,24.659,24.4,24.605,47707,0
2005-11-15,24.258,24.276,24.062,24.124,64770,0
2005-11-16,23.991,24.098,23.616,24.008,133579,0
2005-11-17,24.124,24.356,24.062,24.213,37267,0
2005-11-18,24.374,24.472,24.133,24.436,29972,0
2005-11-21,24.392,24.498,24.285,24.498,49616,0
2005-11-22,24.08,24.685,24.071,24.641,63647,0
2005-11-23,24.757,25.327,24.757,25.193,64096,0
2005-11-25,24.926,25.158,24.784,24.899,41421,0
2005-11-28,24.979,25.113,24.873,24.988,49055,0
2005-11-29,25.371,25.371,25.175,25.229,89016,0
2005-11-30,25.175,25.282,24.899,24.971,43778,0
2005-12-01,25.069,25.389,25.006,25.389,26042,0
2005-12-02,25.033,25.033,24.775,24.944,90700,0
2005-12-05,24.864,24.979,24.792,24.944,66229,0
2005-12-06,25.416,25.63,25.318,25.371,278386,0
2005-12-07,25.817,25.888,25.345,25.737,193524,0
2005-12-08,25.835,26.057,25.657,25.808,168604,0
2005-12-09,25.906,26.155,25.826,26.111,63310,0
2005-12-12,26.334,26.414,26.2,26.378,47819,0
2005-12-13,26.12,26.325,26.013,26.191,53319,0
2005-12-14,26.414,26.529,26.351,26.467,71281,0
2005-12-15,26.138,26.271,25.995,26.209,51299,0
2005-12-16,26.013,26.547,25.95,26.031,64658,0
2005-12-19,25.826,25.835,25.487,25.576,50850,0
2005-12-20,25.576,25.888,25.318,25.371,123926,0
2005-12-21,25.478,25.639,25.389,25.514,77005,0
2005-12-22,25.737,25.861,25.639,25.808,47819,0
2005-12-23,25.879,25.906,25.71,25.853,486390,0
2005-12-27,25.719,25.906,25.701,25.71,68811,0
2005-12-28,26.396,26.458,25.977,26.138,36258,0
2005-12-29,26.218,26.325,26.155,26.182,25481,0
2005-12-30,25.959,26.057,25.826,26.022,27166,0
2006-01-03,26.619,27.091,26.503,27.055,438682,0
2006-01-04,27.394,27.625,27.367,27.563,55790,0
2006-01-05,27.955,28.053,27.848,27.901,92271,0
2006-01-06,28.169,28.445,28.151,28.391,767469,0
2006-01-09,27.955,28.053,27.786,28.035,131672,0
2006-01-10,27.527,27.786,27.447,27.741,76668,0
2006-01-11,27.75,27.866,27.305,27.438,244935,0
2006-01-12,27.135,27.198,26.984,27.055,72852,0
2006-01-13,26.583,26.681,26.449,26.619,118201,0
2006-01-17,25.585,25.906,25.567,25.648,138070,0
2006-01-18,25.567,26.04,25.567,25.861,87220,0
2006-01-19,25.416,25.523,25.371,25.523,109221,0
2006-01-20,25.389,25.452,25.033,25.069,509963,0
2006-01-23,25.478,25.772,25.443,25.71,77005,0
2006-01-24,25.211,25.363,25.131,25.354,81271,0
2006-01-25,25.541,25.754,25.443,25.603,52310,0
2006-01-26,25.79,26.004,25.719,25.888,59270,0
2006-01-27,25.746,25.835,25.567,25.692,101813,0
2006-01-30,25.434,25.443,25.211,25.318,84639,0
2006-01-31,25.095,25.149,24.908,25.024,68811,0
2006-02-01,24.881,24.997,24.748,24.899,48943,0
2006-02-02,24.623,24.659,24.196,24.4,98108,0
2006-02-03,24.008,24.4,24.008,24.347,82505,0
2006-02-06,24.124,24.142,23.536,23.955,88679,0
2006-02-07,24.418,24.552,24.294,24.374,89353,0
2006-02-08,24.65,24.846,24.605,24.81,48380,0
2006-02-09,24.873,24.944,24.748,24.81,41871,0
2006-02-10,24.721,24.757,24.445,24.614,33228,0
2006-02-13,24.311,24.489,24.187,24.418,42768,0
2006-02-14,24.685,24.988,24.614,24.971,65219,0
2006-02-15,24.846,24.971,24.703,24.837,44564,0
2006-02-16,24.908,25.131,24.855,25.095,83179,0
2006-02-17,25.095,25.3,25.042,25.256,67014,0
2006-02-21,24.766,24.926,24.605,24.819,36820,0
2006-02-22,24.525,24.81,24.498,24.668,104844,0
2006-02-23,24.463,24.57,24.311,24.4,33340,0
2006-02-24,24.374,24.463,24.204,24.285,57023,0
2006-02-27,23.937,24.008,23.884,23.964,66341,0
2006-02-28,24.053,24.071,23.893,24.008,23574,0
2006-03-01,24.338,24.81,24.338,24.694,47819,0
2006-03-02,24.445,24.543,24.294,24.481,27838,0
2006-03-03,24.32,25.077,24.32,24.899,76556,0
2006-03-06,25.514,25.746,25.122,25.416,88007,0
2006-03-07,25.318,25.959,25.318,25.79,70157,0
2006-03-08,25.256,25.452,25.238,25.398,29298,0
2006-03-09,25.478,25.835,25.478,25.621,39176,0
2006-03-10,25.701,26.191,25.692,26.182,89016,0
2006-03-13,26.04,26.191,25.844,26.022,140428,0
2006-03-14,25.817,26.289,25.817,26.262,69484,0
2006-03-15,25.674,25.897,25.55,25.897,69596,0
2006-03-16,25.924,26.12,25.915,26.111,45687,0
2006-03-17,26.093,26.351,26.004,26.12,41421,0
2006-03-20,26.244,26.396,26.093,26.173,82056,0
2006-03-21,26.342,26.788,26.307,26.556,51636,0
2006-03-22,26.628,26.77,26.44,26.547,55116,0
2006-03-23,26.271,26.271,25.906,26.093,47932,0
2006-03-24,26.084,26.414,26.084,26.253,41871,0
2006-03-27,26.004,26.057,25.826,25.888,39288,0
2006-03-28,25.817,25.924,25.389,25.523,79699,0
2006-03-29,25.55,25.879,25.55,25.817,45575,0
2006-03-30,25.959,26.262,25.959,26.209,45912,0
2006-03-31,26.12,26.316,25.897,26.013,59830,0
2006-04-03,25.959,26.191,25.879,26.084,65556,0
2006-04-04,26.155,26.503,26.155,26.351,65106,0
2006-04-05,26.369,26.628,26.342,26.565,39513,0
2006-04-06,26.556,26.708,26.28,26.432,59942,0
2006-04-07,26.316,26.396,25.942,26.031,78800,0
2006-04-10,26.271,26.316,26.066,26.307,86210,0
2006-04-11,26.093,26.093,25.594,25.781,66790,0
2006-04-12,25.594,25.772,25.576,25.746,39288,0
2006-04-13,25.336,25.754,25.336,25.532,41421,0
2006-04-17,25.559,25.942,25.461,25.79,40523,0
2006-04-18,25.915,26.289,25.835,26.262,69260,0
2006-04-19,26.369,26.939,26.325,26.913,34349,0
2006-04-20,26.61,26.61,26.405,26.592,44115,0
2006-04-21,26.556,26.556,26.2,26.378,65669,0
2006-04-24,24.855,25.077,24.792,24.962,97547,0
2006-04-25,25.104,25.309,24.864,25.006,43554,0
2006-04-26,24.899,25.238,24.899,25.14,37492,0
2006-04-27,24.935,25.327,24.873,25.282,36932,0
2006-04-28,24.997,25.095,24.953,25.006,29186,0
2006-05-01,25.309,25.309,24.926,24.926,67126,0
2006-05-02,25.077,25.309,25.042,25.211,34012,0
2006-05-03,25.033,25.131,24.953,25.131,51974,0
2006-05-04,25.3,25.621,25.3,25.532,45013,0
2006-05-05,25.799,25.906,25.603,25.888,41533,0
2006-05-08,25.897,25.897,25.594,25.728,49728,0
2006-05-09,26.369,26.529,26.351,26.467,104506,0
2006-05-10,26.334,26.458,26.236,26.36,50064,0
2006-05-11,25.924,26.031,25.719,25.719,69147,0
2006-05-12,25.701,25.763,25.434,25.505,58596,0
2006-05-15,25.371,25.371,25.06,25.211,61739,0
2006-05-16,25.639,25.728,25.291,25.478,36707,0
2006-05-17,25.211,25.238,24.498,24.65,68025,0
2006-05-18,24.873,25.042,24.561,24.561,61627,0
2006-05-19,24.525,24.721,24.338,24.685,63984,0
2006-05-22,24.516,24.632,24.294,24.516,89802,0
2006-05-23,24.454,24.543,24.302,24.329,83403,0
2006-05-24,24.276,24.338,23.946,24.249,84077,0
2006-05-25,24.302,24.561,24.169,24.561,80148,0
2006-05-26,24.677,24.775,24.507,24.677,34124,0
2006-05-30,24.685,24.784,24.338,24.365,59270,0
2006-05-31,25.086,25.22,24.899,25.086,115508,0
2006-06-01,25.069,25.416,25.069,25.389,48494,0
2006-06-02,25.683,25.754,25.621,25.728,32441,0
2006-06-05,25.452,25.487,25.086,25.113,55116,0
2006-06-06,25.265,25.327,24.881,25.077,59270,0
2006-06-07,25.443,25.763,25.38,25.461,69260,0
2006-06-08,25.505,25.505,24.971,25.309,110232,0
2006-06-09,25.211,25.389,25.006,25.006,121906,0
2006-06-12,25.015,25.033,24.712,24.766,31430,0
2006-06-13,24.632,24.721,24.213,24.222,113712,0
2006-06-14,24.409,24.588,24.187,24.463,66677,0
2006-06-15,24.16,24.543,24.16,24.481,70270,0
2006-06-16,24.151,24.151,23.91,24.089,82280,0
2006-06-19,24.089,24.187,23.955,23.973,36707,0
2006-06-20,23.964,24.231,23.964,24.098,42207,0
2006-06-21,24.472,24.757,24.472,24.632,53769,0
2006-06-22,24.365,24.588,24.302,24.445,74760,0
2006-06-23,24.142,24.436,24.142,24.204,40747,0
2006-06-26,24.151,24.356,24.142,24.302,31992,0
2006-06-27,24.213,24.276,23.901,23.928,88231,0
2006-06-28,23.875,23.875,23.634,23.768,38165,0
2006-06-29,23.821,24.525,23.821,24.481,91598,0
2006-06-30,24.588,24.873,24.463,24.873,42207,0
2006-07-03,24.855,24.997,24.828,24.971,47146,0
2006-07-05,24.748,24.81,24.605,24.659,56799,0
2006-07-06,24.819,25.184,24.81,25.184,59158,0
2006-07-07,24.988,25.069,24.775,24.775,45799,0
2006-07-10,24.766,24.962,24.766,24.855,46808,0
2006-07-11,24.73,24.792,24.418,24.757,42768,0
2006-07-12,24.32,24.374,24.133,24.142,124039,0
2006-07-13,24.187,24.614,24.142,24.196,85311,0
2006-07-14,24.053,24.053,23.616,23.688,102598,0
2006-07-17,23.029,23.233,23.002,23.055,79138,0
2006-07-18,23.171,23.189,22.913,23.055,95302,0
2006-07-19,23.055,23.973,23.055,23.83,123814,0
2006-07-20,23.821,23.875,23.572,23.608,51748,0
2006-07-21,23.928,23.928,23.652,23.741,56911,0
2006-07-24,23.857,24.285,23.857,24.249,30197,0
2006-07-25,23.545,23.625,23.42,23.509,66790,0
2006-07-26,23.207,23.572,23.162,23.465,121344,0
2006-07-27,23.715,23.964,23.67,23.768,39288,0
2006-07-28,23.599,24.249,23.599,24.187,60617,0
2006-07-31,23.964,24.133,23.91,23.964,60841,0
2006-08-01,23.777,23.83,23.403,23.75,68025,0
2006-08-02,24.044,24.347,24.044,24.258,79924,0
2006-08-03,24.071,24.178,23.919,24.169,93619,0
2006-08-04,24.57,24.757,24.445,24.525,75097,0
2006-08-07,24.427,24.579,24.338,24.409,72178,0
2006-08-08,24.187,24.383,24.062,24.187,68474,0
2006-08-09,24.392,24.775,24.392,24.445,55228,0
2006-08-10,24,24,23.83,23.946,63759,0
2006-08-11,23.501,23.616,23.296,23.412,76893,0
2006-08-14,23.723,23.857,23.59,23.661,47370,0
2006-08-15,23.616,24.249,23.616,24.196,91262,0
2006-08-16,24.311,24.57,24.311,24.552,91486,0
2006-08-17,24.365,24.632,24.365,24.516,48606,0
2006-08-18,24.65,24.757,24.489,24.757,69484,0
2006-08-21,24.828,24.944,24.775,24.81,55003,0
2006-08-22,24.677,24.899,24.677,24.81,45912,0
2006-08-23,24.784,24.837,24.392,24.525,45799,0
2006-08-24,24.623,24.703,24.534,24.703,54667,0
2006-08-25,24.258,24.427,24.222,24.374,32778,0
2006-08-28,24.409,24.614,24.4,24.543,46584,0
2006-08-29,24.489,24.641,24.356,24.534,48044,0
2006-08-30,24.748,24.944,24.712,24.944,91710,0
2006-08-31,24.935,24.935,24.659,24.748,40186,0
2006-09-01,24.801,25.175,24.712,24.971,79362,0
2006-09-05,25.238,25.523,24.899,25.389,125723,0
2006-09-06,25.345,25.443,25.282,25.354,103273,0
2006-09-07,25.309,25.452,25.202,25.318,91262,0
2006-09-08,25.434,25.63,25.398,25.514,80036,0
2006-09-11,25.514,25.514,25.514,25.514,224,0
2006-09-12,25.835,26.04,25.728,25.995,116293,0
2006-09-13,25.639,25.853,25.487,25.763,113038,0
2006-09-14,25.069,25.443,25.033,25.416,214514,0
2006-09-15,24.721,25.541,24.596,25.541,526913,0
2006-09-18,24.899,24.997,24.801,24.935,133467,0
2006-09-19,24.588,24.605,24.356,24.445,222485,0
2006-09-20,24.721,25.131,24.668,25.051,119212,0
2006-09-21,25.398,25.496,25.077,25.425,160184,0
2006-09-22,24.988,25.193,24.899,25.113,98782,0
2006-09-25,24.917,25.024,24.65,24.944,96425,0
2006-09-26,24.614,24.979,24.614,24.971,92383,0
2006-09-27,24.579,24.908,24.579,24.819,112252,0
2006-09-28,25.158,25.389,24.997,25.131,111354,0
2006-09-29,25.247,25.425,25.113,25.238,67014,0
2006-10-02,25.024,25.14,24.971,25.033,115508,0
2006-10-03,24.962,25.336,24.917,25.22,211034,0
2006-10-04,25.425,25.897,25.416,25.888,642533,0
2006-10-05,25.799,25.861,25.648,25.826,62636,0
2006-10-06,25.042,25.336,24.979,25.3,123926,0
2006-10-09,25.122,25.247,25.086,25.158,71729,0
2006-10-10,24.864,24.971,24.748,24.935,90027,0
2006-10-11,25.63,26.182,25.63,26.022,208565,0
2006-10-12,26.129,26.307,26.111,26.289,147837,0
2006-10-13,25.977,26.084,25.861,26.075,60054,0
2006-10-16,25.977,26.12,25.933,26.111,91598,0
2006-10-17,25.746,25.826,25.639,25.808,80485,0
2006-10-18,25.853,25.977,25.746,25.942,83628,0
2006-10-19,25.55,25.879,25.55,25.844,103048,0
2006-10-20,25.674,25.79,25.478,25.79,164899,0
2006-10-23,25.265,25.728,25.265,25.728,147837,0
2006-10-24,25.407,25.55,25.336,25.514,73974,0
2006-10-25,25.443,26.12,25.443,26.111,96650,0
2006-10-26,26.476,26.859,26.022,26.44,188921,0
2006-10-27,26.734,26.788,26.547,26.592,120223,0
2006-10-30,26.387,26.699,26.307,26.574,91262,0
2006-10-31,26.922,27.02,26.85,26.948,211371,0
2006-11-01,27.189,27.26,26.868,26.877,133579,0
2006-11-02,27.011,27.109,26.904,27.109,65443,0
2006-11-03,27.002,27.064,26.886,26.984,51636,0
2006-11-06,26.841,27.233,26.788,27.207,103160,0
2006-11-07,27.367,27.509,27.278,27.305,102598,0
2006-11-08,27.02,27.207,27.02,27.153,113712,0
2006-11-09,27.011,27.189,27.011,27.126,56687,0
2006-11-10,26.948,27.002,26.788,26.886,89578,0
2006-11-13,27.028,27.162,26.957,27.02,37941,0
2006-11-14,27.278,27.429,26.922,27.376,52759,0
2006-11-15,27.385,27.67,27.385,27.67,68811,0
2006-11-16,27.492,27.492,27.331,27.465,73076,0
2006-11-17,27.144,27.313,27.144,27.287,121120,0
2006-11-20,27.153,27.287,27.091,27.216,115171,0
2006-11-21,27.073,27.126,27.011,27.082,126621,0
2006-11-22,27.697,27.768,27.313,27.376,155021,0
2006-11-24,27.777,27.893,27.643,27.652,52422,0
2006-11-27,27.59,27.652,26.948,27.26,225516,0
2006-11-28,27.028,27.189,26.904,27.189,127743,0
2006-11-29,27.189,27.456,27.073,27.394,89914,0
2006-11-30,27.233,27.616,27.118,27.26,174328,0
2006-12-01,27.055,27.055,26.592,26.859,1520908,0
2006-12-04,26.565,26.815,26.565,26.815,210362,0
2006-12-05,26.93,27.064,26.859,26.984,102037,0
2006-12-06,26.61,26.743,26.494,26.628,153336,0
2006-12-07,26.966,26.966,26.708,26.761,142673,0
2006-12-08,26.797,26.806,26.583,26.61,144806,0
2006-12-11,26.601,27.064,26.565,27.064,216198,0
2006-12-12,27.028,27.367,27.002,27.313,200596,0
2006-12-13,27.376,27.509,27.278,27.367,156367,0
2006-12-14,27.1,27.305,27.055,27.26,130998,0
2006-12-15,27.287,27.412,26.939,26.993,211933,0
2006-12-18,27.011,27.082,26.948,27.046,72739,0
2006-12-19,27.028,27.189,27.002,27.153,158276,0
2006-12-20,26.957,26.984,26.788,26.868,69036,0
2006-12-21,26.547,26.797,26.378,26.601,122580,0
2006-12-22,26.529,26.574,26.173,26.262,77342,0
2006-12-26,26.316,26.405,26.244,26.316,76668,0
2006-12-27,26.565,26.913,26.512,26.895,89353,0
2006-12-28,27.144,27.144,26.895,26.948,122580,0
2006-12-29,26.957,27.037,26.779,26.841,76556,0
2007-01-03,27.153,27.349,27.109,27.251,208228,0
2007-01-04,27.474,27.705,27.394,27.705,302745,0
2007-01-05,27.634,27.732,27.313,27.438,188359,0
2007-01-08,27.501,28.142,27.305,27.545,113712,0
2007-01-09,27.723,27.759,27.456,27.616,181849,0
2007-01-10,27.064,27.1,26.904,27.073,134478,0
2007-01-11,26.77,27.162,26.752,27.118,158949,0
2007-01-12,27.269,27.501,27.269,27.465,85199,0
2007-01-16,27.376,27.509,27.34,27.483,67688,0
2007-01-17,27.251,27.287,27.1,27.198,189482,0
2007-01-18,27.251,27.42,26.984,27.046,101139,0
2007-01-19,27.331,27.67,27.322,27.67,96425,0
2007-01-22,27.331,27.331,27.1,27.313,142224,0
2007-01-23,27.331,27.385,27.242,27.313,117303,0
2007-01-24,27.055,27.358,26.975,27.331,95526,0
2007-01-25,27.055,27.082,26.619,26.734,173542,0
2007-01-26,26.69,26.734,26.521,26.726,109221,0
2007-01-29,26.164,26.298,26.093,26.191,152214,0
2007-01-30,26.271,26.512,26.262,26.503,123814,0
2007-01-31,26.191,26.521,26.182,26.476,167706,0
2007-02-01,26.298,26.521,26.28,26.503,82056,0
2007-02-02,26.342,26.342,26.2,26.289,143346,0
2007-02-05,26.307,26.521,26.28,26.512,78016,0
2007-02-06,26.485,26.529,26.342,26.521,126284,0
2007-02-07,26.529,26.761,26.512,26.681,112252,0
2007-02-08,26.654,26.654,26.467,26.636,157265,0
2007-02-09,26.449,26.583,26.369,26.458,258518,0
2007-02-12,27.135,27.26,27.028,27.037,203963,0
2007-02-13,27.207,27.376,27.109,27.331,720661,0
2007-02-14,27.554,27.982,27.518,27.973,1109391,0
2007-02-15,27.821,27.839,27.616,27.759,209463,0
2007-02-16,28.08,28.249,28.017,28.249,165459,0
2007-02-20,28.089,28.231,27.884,28.222,164675,0
2007-02-21,27.652,27.786,27.563,27.741,208565,0
2007-02-22,27.572,27.634,27.438,27.474,216647,0
2007-02-23,27.999,28.106,27.893,27.982,173767,0
2007-02-26,27.973,27.973,27.661,27.759,119004,0
2007-02-27,27.322,27.385,26.342,26.583,509065,0
2007-02-28,27.144,27.189,26.868,27.011,233709,0
2007-03-01,26.173,26.387,26.004,26.262,313835,0
2007-03-02,25.977,26.191,25.897,25.977,202054,0
2007-03-05,25.452,25.621,24.997,25.122,274681,0
2007-03-06,25.247,25.327,24.908,25.247,277713,0
2007-03-07,24.962,25.149,24.864,24.971,150305,0
2007-03-08,25.149,25.719,25.077,25.71,281641,0
2007-03-09,25.06,25.06,24.846,24.944,359095,0
2007-03-12,24.908,25.122,24.846,25.086,251670,0
2007-03-13,25.282,25.407,24.775,24.837,271426,0
2007-03-14,24.899,25.06,24.409,24.944,509626,0
2007-03-15,25.051,25.265,25.006,25.193,202167,0
2007-03-16,25.354,25.523,25.211,25.336,125050,0
2007-03-19,25.211,25.318,25.14,25.193,133355,0
2007-03-20,25.024,25.211,25.006,25.167,111241,0
2007-03-21,25.389,25.977,25.256,25.906,391873,0
2007-03-22,25.585,25.719,25.478,25.612,129652,0
2007-03-23,25.612,25.665,25.532,25.63,136835,0
2007-03-26,25.532,25.621,25.363,25.612,109446,0
2007-03-27,25.487,25.612,25.452,25.505,75322,0
2007-03-28,25.38,25.443,25.167,25.211,182634,0
2007-03-29,25.425,25.621,25.407,25.505,180951,0
2007-03-30,25.38,25.585,25.229,25.532,188247,0
2007-04-02,27.955,28.231,27.412,27.901,624573,0
2007-04-03,28.32,28.391,28.035,28.213,325644,0
2007-04-04,28.988,29.06,27.527,28.837,980076,0
2007-04-05,28.641,29.095,27.697,28.979,200147,0
2007-04-09,29.006,29.042,28.81,28.917,90363,0
2007-04-10,28.792,28.899,28.561,28.783,294999,0
2007-04-11,28.409,28.498,28.115,28.231,164450,0
2007-04-12,28.258,28.365,27.964,28.32,152775,0
2007-04-13,28.659,29.042,28.614,28.97,139306,0
2007-04-16,28.899,28.935,27.803,28.285,712016,0
2007-04-17,28.285,28.721,28.222,28.445,159174,0
2007-04-18,28.409,28.623,28.187,28.445,158052,0
2007-04-19,28.525,28.712,28.151,28.507,201268,0
2007-04-20,28.668,28.899,28.659,28.899,209239,0
2007-04-23,27.162,27.242,26.993,27.073,253241,0
2007-04-24,26.779,26.904,26.681,26.788,453500,0
2007-04-25,26.939,27.162,26.913,27.153,175562,0
2007-04-26,27.082,27.563,27.046,27.429,321828,0
2007-04-27,27.572,27.759,27.509,27.616,208565,0
2007-04-30,27.207,27.207,26.672,26.681,435988,0
2007-05-01,26.699,26.824,26.467,26.663,226861,0
2007-05-02,26.227,26.289,26.049,26.209,419566,0
2007-05-03,25.879,25.879,25.55,25.808,322838,0
2007-05-04,25.737,25.861,25.612,25.861,173318,0
2007-05-07,25.799,25.853,25.585,25.728,124039,0
2007-05-08,25.256,25.603,25.131,25.603,246919,0
2007-05-09,25.265,25.318,24.926,25.256,275804,0
2007-05-10,25.318,25.318,24.712,24.855,293765,0
2007-05-11,25.247,25.487,25.22,25.487,196329,0
2007-05-14,25.389,25.532,25.327,25.407,125723,0
2007-05-15,25.532,25.79,25.452,25.55,129203,0
2007-05-16,25.621,25.621,25.327,25.496,155021,0
2007-05-17,25.425,25.523,25.327,25.461,136947,0
2007-05-18,25.389,25.737,25.389,25.728,149857,0
2007-05-21,25.853,26.057,25.781,25.942,164338,0
2007-05-22,25.986,26.209,25.968,26.013,105180,0
2007-05-23,26.476,26.574,26.316,26.351,120895,0
2007-05-24,26.182,26.2,25.853,25.942,115171,0
2007-05-25,25.844,26.414,25.826,25.959,156928,0
2007-05-29,26.173,26.218,25.968,26.057,86996,0
2007-05-30,25.737,26.022,25.719,26.022,168267,0
2007-05-31,25.835,25.986,25.799,25.835,127406,0
2007-06-01,25.897,25.995,25.772,25.924,169950,0
2007-06-04,25.835,25.959,25.799,25.826,135938,0
2007-06-05,25.728,25.826,25.594,25.674,136723,0
2007-06-06,25.452,25.452,25.247,25.282,144132,0
2007-06-07,25.282,25.398,24.739,24.739,218780,0
2007-06-08,24.632,24.881,24.498,24.855,316328,0
2007-06-11,24.222,24.32,24.008,24.249,295898,0
2007-06-12,24.276,24.311,23.839,24.062,207330,0
2007-06-13,24.4,24.677,24.329,24.65,307796,0
2007-06-14,24.703,24.944,24.552,24.899,171858,0
2007-06-15,25.202,25.523,25.149,25.434,222709,0
2007-06-18,25.193,25.318,24.873,25.086,134590,0
2007-06-19,24.908,25.193,24.881,25.131,179604,0
2007-06-20,25.336,25.416,25.042,25.158,176124,0
2007-06-21,25.042,25.211,24.988,25.211,170511,0
2007-06-22,25.042,25.095,24.721,24.881,205759,0
2007-06-25,24.65,24.846,24.445,24.596,288489,0
2007-06-26,24.792,24.855,24.463,24.57,121457,0
2007-06-27,24.436,24.694,24.383,24.641,321828,0
2007-06-28,24.623,24.668,24.489,24.579,238088,0
2007-06-29,24.561,24.659,24.294,24.463,176237,0
2007-07-02,24.552,24.837,24.534,24.784,184543,0
2007-07-03,24.712,24.899,24.659,24.864,128866,0
2007-07-05,24.881,24.926,24.739,24.873,152775,0
2007-07-06,24.908,25.077,24.828,25.077,165908,0
2007-07-09,25.14,25.22,25.077,25.167,130886,0
2007-07-10,25.238,25.38,24.89,24.953,288713,0
2007-07-11,25.113,25.193,24.988,25.175,293428,0
2007-07-12,25.077,25.576,25.024,25.576,269743,0
2007-07-13,25.38,25.55,25.318,25.523,178818,0
2007-07-16,25.327,25.416,25.265,25.345,149184,0
2007-07-17,25.514,25.683,25.514,25.576,171073,0
2007-07-18,25.478,25.674,25.363,25.657,270753,0
2007-07-19,26.049,26.111,25.897,25.977,261884,0
2007-07-20,25.853,25.906,25.416,25.523,208115,0
2007-07-23,25.559,25.835,25.496,25.648,208003,0
2007-07-24,25.532,25.612,25.015,25.184,216198,0
2007-07-25,25.318,25.336,24.73,24.908,286019,0
2007-07-26,24.338,24.632,23.732,24.053,436774,0
2007-07-27,24,24.124,23.705,23.732,364819,0
2007-07-30,24.062,24.098,23.643,23.893,205198,0
2007-07-31,23.982,24.187,23.759,23.786,260089,0
2007-08-01,23.688,23.848,23.322,23.839,340125,0
2007-08-02,23.741,24.106,23.732,24.053,234383,0
2007-08-03,24.008,24.035,23.59,23.59,309256,0
2007-08-06,23.821,23.919,23.438,23.919,311725,0
2007-08-07,23.732,24.115,23.661,24.071,312960,0
2007-08-08,23.955,24.463,23.857,24.276,422294,0
2007-08-09,23.759,24.169,23.608,23.661,357749,0
2007-08-10,23.492,23.688,23.189,23.447,317562,0
2007-08-13,23.518,23.518,23.082,23.162,314531,0
2007-08-14,23.447,23.554,23.037,23.126,440142,0
2007-08-15,22.868,23.189,22.494,22.654,131223,0
2007-08-16,22.93,23.091,21.38,22.663,366616,0
2007-08-17,23.037,23.171,22.761,23.153,219229,0
2007-08-20,23.198,23.42,23.109,23.322,192288,0
2007-08-21,23.474,23.688,23.385,23.456,156480,0
2007-08-22,23.75,24.071,23.732,24.044,210697,0
2007-08-23,24.267,24.694,24.178,24.534,301622,0
2007-08-24,24.659,25.149,24.659,25.149,187686,0
2007-08-27,25.042,25.354,25.006,25.184,173767,0
2007-08-28,24.89,24.89,24.098,24.178,173206,0
2007-08-29,24.881,25.167,24.721,25.167,226189,0
2007-08-30,24.801,25.113,24.73,24.935,222036,0
2007-08-31,25.291,25.345,25.122,25.158,163215,0
2007-09-04,25.416,25.701,25.354,25.612,266375,0
2007-09-05,25.042,25.22,24.962,25.069,334513,0
2007-09-06,25.211,25.247,25.033,25.122,150305,0
2007-09-07,25.309,25.371,24.935,25.095,196329,0
2007-09-10,25.505,25.514,25.122,25.3,191503,0
2007-09-11,25.425,25.835,25.354,25.826,200483,0
2007-09-12,26.022,26.298,26.022,26.227,203402,0
2007-09-13,26.85,26.904,26.654,26.726,172869,0
2007-09-14,26.619,26.859,26.494,26.734,276365,0
2007-09-17,26.592,26.592,26.36,26.467,104394,0
2007-09-18,26.654,27.251,26.583,27.118,330471,0
2007-09-19,26.815,27.028,26.743,26.939,201268,0
2007-09-20,26.993,27.171,26.904,27.011,135152,0
2007-09-21,26.993,27.073,26.886,26.975,104956,0
2007-09-24,27.02,27.055,26.859,26.922,127855,0
2007-09-25,26.922,27.135,26.868,27.135,124151,0
2007-09-26,27.305,27.358,27.207,27.251,161756,0
2007-09-27,27.224,27.251,26.806,26.895,149744,0
2007-09-28,26.761,27.109,26.672,26.966,159511,0
2007-10-01,27.349,27.581,27.269,27.492,171186,0
2007-10-02,27.055,27.153,26.85,26.975,103048,0
2007-10-03,26.521,26.61,26.316,26.405,143009,0
2007-10-04,26.253,26.307,26.075,26.209,118988,0
2007-10-05,26.146,26.298,26.013,26.164,143233,0
2007-10-08,25.977,25.995,25.808,25.888,93506,0
2007-10-09,26.057,26.182,26.004,26.182,70494,0
2007-10-10,26.218,26.218,25.977,26.057,84751,0
2007-10-11,26.77,27.02,26.592,26.708,274569,0
2007-10-12,27.305,27.608,27.305,27.608,134142,0
2007-10-15,27.501,27.563,27.073,27.207,140540,0
2007-10-16,26.832,26.895,26.645,26.752,141438,0
2007-10-17,26.797,26.841,26.44,26.708,154235,0
2007-10-18,26.922,26.948,26.752,26.886,178481,0
2007-10-19,26.85,26.868,26.378,26.44,126846,0
2007-10-22,26.271,26.414,26.084,26.342,133244,0
2007-10-23,26.761,26.922,26.601,26.922,175113,0
2007-10-24,26.77,26.868,26.414,26.806,141438,0
2007-10-25,27.492,27.723,27.162,27.331,386373,0
2007-10-26,27.982,28.204,27.946,28.133,160296,0
2007-10-29,27.732,28.008,27.67,27.973,136610,0
2007-10-30,27.518,27.67,27.474,27.599,127182,0
2007-10-31,27.723,28.124,27.608,27.982,227086,0
2007-11-01,27.403,27.652,27.358,27.376,309031,0
2007-11-02,27.901,28.008,27.732,27.973,350789,0
2007-11-05,27.714,28.026,27.679,27.982,239322,0
2007-11-06,28.427,28.481,28.195,28.454,173879,0
2007-11-07,28.187,28.418,27.893,27.964,162428,0
2007-11-08,28.213,28.213,27.67,28.026,242353,0
2007-11-09,27.518,27.732,27.385,27.385,223718,0
2007-11-12,27.296,27.376,26.957,27.002,255486,0
2007-11-13,27.821,28.008,27.652,28.008,209856,0
2007-11-14,27.973,28.195,27.848,27.937,198125,0
2007-11-15,27.999,28.124,27.527,27.679,229557,0
2007-11-16,28.498,28.534,28.258,28.498,205418,0
2007-11-19,28.587,28.659,28.32,28.374,213504,0
2007-11-20,28.748,29.051,28.623,28.926,330921,0
2007-11-21,28.285,28.463,28.089,28.24,1935960,0
2007-11-23,28.32,28.578,28.293,28.525,139530,0
2007-11-26,28.748,28.953,28.418,28.427,566202,0
2007-11-27,28.828,29.104,28.596,28.864,287367,0
2007-11-28,28.614,29.113,28.543,29.104,236892,0
2007-11-29,28.24,28.596,28.195,28.472,236830,0
2007-11-30,28.596,28.596,28.133,28.258,250098,0
2007-12-03,28.267,28.454,28.249,28.329,167726,0
2007-12-04,28.552,28.819,28.516,28.677,197718,0
2007-12-05,29.256,29.327,29.015,29.175,219678,0
2007-12-06,28.944,29.211,28.855,29.175,235281,0
2007-12-07,29.06,29.184,28.988,29.104,107118,0
2007-12-10,29.3,29.318,29.14,29.247,139434,0
2007-12-11,29.113,29.167,28.472,28.552,209677,0
2007-12-12,29.086,29.167,28.73,28.988,184078,0
2007-12-13,28.837,28.988,28.552,28.819,195656,0
2007-12-14,28.115,28.222,27.795,27.857,223831,0
2007-12-17,27.91,27.955,27.643,27.643,223158,0
2007-12-18,27.866,27.928,27.599,27.812,286963,0
2007-12-19,27.634,27.732,27.296,27.42,226637,0
2007-12-20,27.242,27.242,26.895,27.011,247854,0
2007-12-21,27.091,27.118,26.868,27.011,254251,0
2007-12-24,25.683,27.367,25.683,27.242,83403,0
2007-12-26,27.287,27.429,27.224,27.385,106303,0
2007-12-27,27.429,27.572,27.313,27.403,161980,0
2007-12-28,27.875,27.991,27.714,27.786,216311,0
2007-12-31,27.483,27.67,27.385,27.474,183417,0
2008-01-02,27.492,27.625,27.313,27.394,245047,0
2008-01-03,27.189,27.322,27.109,27.153,899141,0
2008-01-04,27.144,27.144,26.601,26.601,247742,0
2008-01-07,27.171,27.305,26.904,27.073,239434,0
2008-01-08,27.412,27.652,26.913,26.966,311837,0
2008-01-09,26.832,27.011,26.654,27.011,263524,0
2008-01-10,26.85,27.367,26.779,27.313,267273,0
2008-01-11,26.886,26.948,26.539,26.628,246618,0
2008-01-14,27.135,27.162,26.734,26.859,320143,0
2008-01-15,26.797,26.841,26.289,26.387,311837,0
2008-01-16,27.216,27.608,26.824,26.904,453399,0
2008-01-17,27.224,27.438,26.797,26.824,396251,0
2008-01-18,28.169,28.329,27.545,27.777,459112,0
2008-01-22,25.808,26.574,25.505,26.44,524443,0
2008-01-23,25.443,26.066,24.766,26.04,738172,0
2008-01-24,26.093,26.636,25.737,26.636,492677,0
2008-01-25,26.948,26.948,26.244,26.316,374026,0
2008-01-28,26.512,26.824,26.307,26.761,222485,0
2008-01-29,26.815,26.886,26.565,26.788,179558,0
2008-01-30,26.752,27.385,26.619,26.841,294438,0
2008-01-31,26.797,27.224,26.628,27.002,256047,0
2008-02-01,26.832,26.877,26.628,26.797,302296,0
2008-02-04,26.539,26.85,26.539,26.779,241904,0
2008-02-05,26.146,26.236,25.576,25.612,226525,0
2008-02-06,26.093,26.244,25.87,25.942,301958,0
2008-02-07,25.657,25.844,25.398,25.754,362856,0
2008-02-08,25.336,25.657,25.202,25.416,220342,0
2008-02-11,24.775,25.024,24.65,24.917,404446,0
2008-02-12,24.57,24.908,24.489,24.65,3182531,0
2008-02-13,25.06,25.425,25.024,25.354,636879,0
2008-02-14,25.06,25.193,24.694,24.73,306449,0
2008-02-15,24.267,24.267,23.278,24.026,805748,0
2008-02-19,23.465,23.509,23.171,23.278,289608,0
2008-02-20,22.654,23.02,22.556,23.02,403547,0
2008-02-21,23.055,23.153,22.841,22.904,281754,0
2008-02-22,23.216,23.269,22.476,22.984,377993,0
2008-02-25,22.699,22.859,22.565,22.859,328451,0
2008-02-26,22.806,23.216,22.752,23.162,245721,0
2008-02-27,22.868,23.037,22.788,22.841,271875,0
2008-02-28,22.717,22.922,22.672,22.868,270865,0
2008-02-29,22.833,22.841,22.2,22.2,303194,0
2008-03-03,22.253,22.343,21.951,22.138,381993,0
2008-03-04,21.603,21.817,21.55,21.674,415334,0
2008-03-05,21.897,22.494,21.799,22.351,255262,0
2008-03-06,21.861,21.879,21.354,21.425,440366,0
2008-03-07,19.777,19.866,19.447,19.661,556521,0
2008-03-10,19.492,19.492,19.064,19.18,474715,0
2008-03-11,19.144,19.233,18.494,18.877,602570,0
2008-03-12,18.423,18.494,18.075,18.325,835762,0
2008-03-13,19.242,19.804,18.948,19.679,884997,0
2008-03-14,19.625,19.679,19.02,19.225,663188,0
2008-03-17,18.583,18.877,18.343,18.637,366504,0
2008-03-18,18.574,18.788,18.325,18.574,498176,0
2008-03-19,17.309,17.398,17.051,17.051,2117192,0
2008-03-20,16.712,16.917,16.579,16.766,1012853,0
2008-03-24,16.757,17.238,16.757,16.989,336500,0
2008-03-25,17.817,18.752,17.799,18.663,742100,0
2008-03-26,19.02,19.082,18.779,18.957,557648,0
2008-03-27,19.091,19.091,18.752,18.752,432620,0
2008-03-28,18.779,18.797,18.352,18.405,266215,0
2008-03-31,18.503,18.797,18.414,18.61,400853,0
2008-04-01,19.233,19.67,19.127,19.67,404782,0
2008-04-02,19.421,19.813,19.314,19.697,355778,0
2008-04-03,19.652,19.991,19.608,19.928,236852,0
2008-04-04,20.374,20.392,19.919,20.24,358646,0
2008-04-07,20.498,20.552,20.338,20.436,269855,0
2008-04-08,20.133,20.374,20.098,20.276,485829,0
2008-04-09,21.095,21.176,20.881,20.971,447214,0
2008-04-10,20.614,20.677,20.401,20.507,277376,0
2008-04-11,20.739,20.739,20.258,20.347,200819,0
2008-04-14,19.902,19.902,19.643,19.67,244798,0
2008-04-15,19.643,19.706,19.519,19.679,192989,0
2008-04-16,20.187,20.418,20.142,20.418,187520,0
2008-04-17,19.973,20.071,19.821,19.982,253436,0
2008-04-18,20.133,20.356,20.08,20.311,218248,0
2008-04-21,18.993,19.171,18.904,19.136,256249,0
2008-04-22,18.895,19.02,18.735,18.859,385447,0
2008-04-23,18.565,18.85,18.503,18.806,152604,0
2008-04-24,18.556,18.699,18.414,18.619,212675,0
2008-04-25,18.922,19.153,18.815,19.153,180948,0
2008-04-28,18.886,18.886,18.61,18.69,240897,0
2008-04-29,18.2,18.298,18.147,18.182,169438,0
2008-04-30,18.494,18.788,18.494,18.663,230045,0
2008-05-01,18.441,18.842,18.441,18.815,304540,0
2008-05-02,18.895,19.144,18.815,18.993,234429,0
2008-05-05,18.886,18.931,18.77,18.85,273084,0
2008-05-06,18.36,18.503,18.298,18.467,283822,0
2008-05-07,18.245,18.334,18.084,18.156,341966,0
2008-05-08,18.031,18.084,17.933,18.022,241376,0
2008-05-09,18.156,18.441,18.156,18.414,328791,0
2008-05-12,18.94,19.171,18.85,19.136,288401,0
2008-05-13,18.966,19.118,18.913,19.118,242054,0
2008-05-14,19.296,19.572,19.269,19.385,257484,0
2008-05-15,19.474,19.875,19.474,19.866,210821,0
2008-05-16,19.866,19.866,19.652,19.857,444124,0
2008-05-19,19.599,19.599,19.323,19.394,215543,0
2008-05-20,19.26,19.34,19.091,19.216,234158,0
2008-05-21,19.385,19.429,19.002,19.055,165790,0
2008-05-22,19.902,20.107,19.902,20.053,273111,0
2008-05-23,20.16,20.169,19.919,19.937,238361,0
2008-05-27,19.937,20.009,19.813,19.964,182614,0
2008-05-28,19.67,19.67,19.34,19.527,197076,0
2008-05-29,19.358,19.394,19.216,19.349,222435,0
2008-05-30,19.625,19.813,19.545,19.581,284650,0
2008-06-02,19.18,19.251,19.011,19.136,235652,0
2008-06-03,19.207,19.225,18.975,19.029,223859,0
2008-06-04,19.162,19.207,19.029,19.1,184267,0
2008-06-05,19.982,20.276,19.955,20.276,309982,0
2008-06-06,19.777,19.777,19.323,19.349,228920,0
2008-06-09,19.51,19.536,19.216,19.305,232727,0
2008-06-10,18.931,19.002,18.744,18.806,286900,0
2008-06-11,18.601,18.646,18.405,18.458,250136,0
2008-06-12,18.503,18.619,18.369,18.503,293050,0
2008-06-13,18.432,18.628,18.432,18.61,170016,0
2008-06-16,18.458,18.556,18.245,18.53,140813,0
2008-06-17,18.387,18.619,18.271,18.467,173497,0
2008-06-18,18.013,18.04,17.862,17.942,182319,0
2008-06-19,17.568,17.674,17.452,17.621,231222,0
2008-06-20,17.354,17.363,17.14,17.265,212006,0
2008-06-23,17.443,17.496,17.185,17.3,186371,0
2008-06-24,17.594,17.87,17.478,17.71,390295,0
2008-06-25,18.218,18.485,18.111,18.316,302496,0
2008-06-26,18.129,18.191,17.844,17.888,231964,0
2008-06-27,17.844,17.906,17.559,17.568,279890,0
2008-06-30,17.781,17.924,17.746,17.781,196134,0
2008-07-01,17.87,18.253,17.808,18.067,328055,0
2008-07-02,18.601,18.77,18.298,18.352,302747,0
2008-07-03,18.592,18.601,18.325,18.378,194066,0
2008-07-07,18.45,18.548,18.218,18.378,251985,0
2008-07-08,18.45,18.521,18.289,18.512,285378,0
2008-07-09,18.85,19.002,18.619,18.663,233839,0
2008-07-10,18.779,18.948,18.726,18.948,238498,0
2008-07-11,18.191,18.405,18.111,18.378,473751,0
2008-07-14,17.772,17.87,17.666,17.79,454635,0
2008-07-15,17.247,17.363,17.104,17.238,298945,0
2008-07-16,17.104,17.568,17.033,17.568,233696,0
2008-07-17,17.452,17.683,17.283,17.621,221018,0
2008-07-18,17.229,17.496,17.167,17.487,146568,0
2008-07-21,17.63,17.755,17.603,17.746,162889,0
2008-07-22,16.704,16.917,16.677,16.882,200858,0
2008-07-23,16.899,16.989,16.855,16.98,216236,0
2008-07-24,17.354,17.363,16.953,17.06,246957,0
2008-07-25,17.033,17.06,16.891,16.971,138117,0
2008-07-28,16.962,17.015,16.677,16.712,140919,0
2008-07-29,16.632,16.819,16.552,16.81,197890,0
2008-07-30,15.902,16.044,15.857,16.009,236665,0
2008-07-31,16.053,16.222,15.955,15.955,264330,0
2008-08-01,15.911,15.911,15.519,15.554,316049,0
2008-08-04,15.545,15.59,15.314,15.403,168913,0
2008-08-05,15.617,16.009,15.617,16.009,182540,0
2008-08-06,15.572,15.724,15.501,15.706,184370,0
2008-08-07,14.868,15.046,14.77,14.931,277764,0
2008-08-08,14.859,15.661,14.842,15.296,460153,0
2008-08-11,15.429,15.581,15.385,15.501,124023,0
2008-08-12,15.278,15.332,15.198,15.287,159418,0
2008-08-13,15.421,15.429,15.207,15.385,319140,0
2008-08-14,15.055,15.278,15.02,15.1,239932,0
2008-08-15,15.055,15.064,14.708,14.948,147436,0
2008-08-18,15.082,15.109,14.797,14.868,195331,0
2008-08-19,14.744,14.815,14.476,14.637,172289,0
2008-08-20,14.369,14.53,14.236,14.45,219784,0
2008-08-21,14.289,14.316,14.12,14.236,134104,0
2008-08-22,14.263,14.361,14.218,14.325,106826,0
2008-08-25,14.2,14.227,13.942,14.004,153533,0
2008-08-26,13.835,13.96,13.781,13.924,135967,0
2008-08-27,14.147,14.191,14.067,14.182,104264,0
2008-08-28,14.12,14.218,14.076,14.173,114103,0
2008-08-29,14.476,14.53,14.343,14.378,900038,0
2008-09-02,14.592,14.646,14.369,14.405,268843,0
2008-09-03,14.378,14.414,14.28,14.405,325933,0
2008-09-04,14.049,14.049,13.505,13.532,521950,0
2008-09-05,13.425,13.488,13.104,13.363,570096,0
2008-09-08,13.381,13.398,13.033,13.185,345556,0
2008-09-09,13.541,13.773,13.443,13.523,523322,0
2008-09-10,13.942,14.245,13.906,13.986,593710,0
2008-09-11,13.639,13.969,13.621,13.969,272919,0
2008-09-12,13.969,14.147,13.915,14.12,354455,0
2008-09-15,13.773,13.817,13.514,13.657,393701,0
2008-09-16,13.541,13.719,13.3,13.559,408681,0
2008-09-17,13.808,13.951,13.354,13.505,450996,0
2008-09-18,13.505,13.559,12.962,13.434,590497,0
2008-09-19,13.666,14.147,13.541,14.093,294061,0
2008-09-22,14.378,14.432,14.076,14.138,320090,0
2008-09-23,14.076,14.361,13.88,13.942,938920,0
2008-09-24,14.503,14.521,14.067,14.182,418775,0
2008-09-25,14.218,14.441,14.2,14.352,336628,0
2008-09-26,14.485,14.708,14.414,14.663,380083,0
2008-09-29,14.12,14.191,13.015,13.318,685661,0
2008-09-30,13.238,13.354,13.042,13.292,434166,0
2008-10-01,13.015,13.3,12.917,13.256,397157,0
2008-10-02,13.131,13.131,12.748,12.802,300243,0
2008-10-03,12.793,13.194,12.704,12.784,483601,0
2008-10-06,11.964,11.991,11.073,11.296,514906,0
2008-10-07,11.768,11.884,10.77,10.842,469116,0
2008-10-08,10.53,10.797,10.022,10.209,593449,0
2008-10-09,10.53,10.574,9.505,9.657,502202,0
2008-10-10,8.9975,9.532,7.8306,8.4898,981406,0
2008-10-13,8.9887,10.423,8.4631,10.387,737674,0
2008-10-14,10.316,11.822,10.129,11.18,588976,0
2008-10-15,10.717,10.904,9.817,9.933,460183,0
2008-10-16,10.227,10.468,9.532,10.468,456653,0
2008-10-17,9.853,10.913,9.799,10.53,419651,0
2008-10-20,11.207,11.439,10.468,11.439,349001,0
2008-10-21,10.619,10.957,10.441,10.521,359892,0
2008-10-22,10.218,10.307,9.684,9.978,419680,0
2008-10-23,10.058,10.378,9.764,10.236,339836,0
2008-10-24,9.3272,9.835,8.9263,9.55,413133,0
2008-10-27,9.1579,9.541,8.6057,9.2025,373356,0
2008-10-28,9.1757,9.826,8.855,9.826,424945,0
2008-10-29,9.924,10.2,9.782,9.871,264349,0
2008-10-30,10.209,10.361,9.728,10.2,348564,0
2008-10-31,9.621,10.307,9.568,10.156,317863,0
2008-11-03,9.808,10.138,9.808,10.138,247101,0
2008-11-04,10.539,11.643,10.539,11.492,340887,0
2008-11-05,11.991,12.329,11.341,11.43,387123,0
2008-11-06,11.563,11.688,10.084,10.209,416847,0
2008-11-07,10.913,11.287,10.681,11.038,329207,0
2008-11-10,11.537,11.652,10.877,11.145,277607,0
2008-11-11,10.975,11.047,10.592,10.788,351161,0
2008-11-12,10.735,10.886,10.441,10.512,326542,0
2008-11-13,10.842,11.724,10.512,11.724,351398,0
2008-11-14,11.252,11.831,11.252,11.341,346008,0
2008-11-17,11.269,11.643,11.171,11.243,371524,0
2008-11-18,11.376,11.875,10.984,11.501,548732,0
2008-11-19,11.839,12.044,11.367,11.403,489736,0
2008-11-20,11.26,11.519,10.548,10.601,501667,0
2008-11-21,10.468,11.056,10.165,11.029,816212,0
2008-11-24,11.127,11.777,11.047,11.501,447448,0
2008-11-25,11.67,11.973,11.412,11.804,434959,0
2008-11-26,11.893,12.436,11.831,12.356,302469,0
2008-11-28,11.599,12.133,11.599,12.071,203425,0
2008-12-01,11.403,11.563,11.038,11.038,382523,0
2008-12-02,11.421,11.902,11.296,11.804,388185,0
2008-12-03,11.269,11.706,11.171,11.652,375242,0
2008-12-04,11.652,12.089,11.51,11.661,306061,0
2008-12-05,11.537,11.893,11.278,11.831,296340,0
2008-12-08,12,12.516,11.982,12.41,540209,0
2008-12-09,12.258,12.65,12.205,12.285,822774,0
2008-12-10,12.472,12.677,12.374,12.552,296705,0
2008-12-11,12.605,12.802,12.258,12.329,397315,0
2008-12-12,12.187,12.561,12.187,12.499,330103,0
2008-12-15,12.543,12.748,12.303,12.659,533903,0
2008-12-16,12.704,13.639,12.704,13.568,397362,0
2008-12-17,13.541,13.933,13.488,13.746,428276,0
2008-12-18,14.361,14.441,13.781,13.96,449832,0
2008-12-19,14.396,14.521,13.88,13.977,354402,0
2008-12-22,14.414,14.423,14.013,14.2,339501,0
2008-12-23,14.539,14.646,13.951,14.129,275426,0
2008-12-24,14.022,14.236,13.835,14.12,139422,0
2008-12-26,13.47,14.361,13.47,14.245,167510,0
2008-12-29,14.592,14.931,14.173,14.28,306402,0
2008-12-30,14.28,14.432,13.986,14.369,288219,0
2008-12-31,14.156,14.601,14.156,14.476,192985,0
2009-01-02,14.414,14.85,14.387,14.735,146333,0
2009-01-05,14.387,14.601,14.236,14.574,226578,0
2009-01-06,14.245,14.414,14.084,14.263,257987,0
2009-01-07,14.173,14.387,13.924,14.004,366644,0
2009-01-08,14.084,14.361,13.969,14.361,246511,0
2009-01-09,13.995,14.022,13.63,13.755,332068,0
2009-01-12,13.755,13.755,13.488,13.594,598352,0
2009-01-13,13.14,13.292,13.033,13.22,330568,0
2009-01-14,12.73,12.819,12.463,12.641,283236,0
2009-01-15,12.508,12.811,12.214,12.766,268947,0
2009-01-16,13.015,13.051,12.285,12.561,308829,0
2009-01-20,12.695,12.712,12.267,12.303,317758,0
2009-01-21,12.436,12.588,12.071,12.561,361378,0
2009-01-22,12.205,12.632,12.16,12.508,237547,0
2009-01-23,12.196,12.659,12.133,12.543,296500,0
2009-01-26,12.107,12.499,12.107,12.303,314778,0
2009-01-27,12.543,12.712,12.338,12.641,323860,0
2009-01-28,12.597,12.668,12.214,12.338,206224,0
2009-01-29,11.759,11.777,11.269,11.305,333119,0
2009-01-30,11.403,11.439,10.904,11.002,354647,0
2009-02-02,10.851,11.064,10.762,11.011,285026,0
2009-02-03,11.572,12.026,11.447,11.964,405876,0
2009-02-04,11.804,12.151,11.697,11.768,311160,0
2009-02-05,11.777,11.946,11.581,11.786,235095,0
2009-02-06,12.276,12.704,12.249,12.579,292616,0
2009-02-09,12.811,12.9,12.579,12.686,232542,0
2009-02-10,12.695,12.846,12.062,12.16,484708,0
2009-02-11,12.062,12.142,11.599,11.741,300038,0
2009-02-12,11.563,11.724,11.305,11.724,319927,0
2009-02-13,12.053,12.196,11.982,11.991,246500,0
2009-02-17,11.358,11.394,11.127,11.127,244852,0
2009-02-18,11.171,11.216,10.975,11.038,292227,0
2009-02-19,11.269,11.332,10.984,11.029,294663,0
2009-02-20,10.815,11.091,10.762,10.922,486019,0
2009-02-23,10.984,11.011,10.263,10.325,464142,0
2009-02-24,10.503,10.922,10.387,10.824,442809,0
2009-02-25,10.396,10.432,9.995,10.147,475357,0
2009-02-26,10.744,11.073,10.664,10.744,382194,0
2009-02-27,10.512,11.447,10.503,10.744,541956,0
2009-03-02,10.352,10.432,9.871,9.906,434820,0
2009-03-03,9.835,9.862,9.4608,9.603,606136,0
2009-03-04,9.978,10.12,9.826,9.995,398132,0
2009-03-05,9.586,9.684,9.2826,9.345,511269,0
2009-03-06,9.3629,9.4429,9.0332,9.2648,483833,0
2009-03-09,8.6057,8.8818,8.5522,8.5878,439076,0
2009-03-10,8.766,9.2381,8.7482,9.1579,531832,0
2009-03-11,9.4698,9.657,9.1935,9.2738,411647,0
2009-03-12,9.853,10.165,9.764,10.093,453544,0
2009-03-13,10.191,10.289,10.022,10.2,338917,0
2009-03-16,10.441,10.672,10.37,10.387,303083,0
2009-03-17,10.28,10.762,10.263,10.735,424532,0
2009-03-18,10.512,10.94,10.307,10.86,390459,0
2009-03-19,10.851,10.895,10.708,10.815,250495,0
2009-03-20,10.94,11.02,10.664,10.753,506764,0
2009-03-23,10.913,11.376,10.877,11.349,324421,0
2009-03-24,11.26,11.376,11.082,11.091,284113,0
2009-03-25,11.554,11.804,11.403,11.688,638248,0
2009-03-26,11.474,11.884,11.367,11.866,615371,0
2009-03-27,11.376,11.456,11.243,11.323,439195,0
2009-03-30,11.18,11.198,10.94,11.091,421545,0
2009-03-31,11.376,11.617,11.225,11.394,407730,0
2009-04-01,11.715,12.151,11.67,12.124,716830,0
2009-04-02,12.374,12.623,12.231,12.401,471070,0
2009-04-03,12.57,12.686,12.365,12.632,502095,0
2009-04-06,11.946,12.089,11.777,12.053,321928,0
2009-04-07,11.724,11.928,11.608,11.804,195822,0
2009-04-08,12.044,12.267,11.991,12.151,289348,0
2009-04-09,11.955,12.098,11.848,11.964,328799,0
2009-04-13,12.009,12.258,11.848,12.187,140979,0
2009-04-14,12.009,12.133,11.982,12.026,200331,0
2009-04-15,12.089,12.41,12.018,12.41,329824,0
2009-04-16,12.222,12.356,12.124,12.258,222419,0
2009-04-17,12.026,12.124,11.893,12.026,243927,0
2009-04-20,11.1,11.118,10.655,10.681,520501,0
2009-04-21,10.343,10.717,10.325,10.655,342510,0
2009-04-22,10.61,10.94,10.574,10.672,288882,0
2009-04-23,10.877,10.975,10.708,10.966,244155,0
2009-04-24,11.18,11.296,11.118,11.225,223906,0
2009-04-27,11.198,11.341,11.02,11.109,254784,0
2009-04-28,10.815,11.011,10.779,10.868,289424,0
2009-04-29,11.1,11.367,11.073,11.207,225043,0
2009-04-30,11.385,11.501,11.118,11.153,282737,0
2009-05-01,11.109,11.287,11.091,11.287,157502,0
2009-05-04,11.385,11.679,11.367,11.661,199352,0
2009-05-05,11.483,11.528,11.269,11.412,243735,0
2009-05-06,11.376,11.519,11.252,11.51,183696,0
2009-05-07,11.697,11.733,11.153,11.234,409863,0
2009-05-08,11.349,11.474,11.189,11.385,272400,0
2009-05-11,11.581,11.652,11.465,11.537,241714,0
2009-05-12,12.196,12.312,12.062,12.249,339674,0
2009-05-13,12.116,12.124,11.786,11.822,202408,0
2009-05-14,11.501,11.706,11.483,11.608,210985,0
2009-05-15,11.465,11.635,11.421,11.51,217378,0
2009-05-18,11.902,12.356,11.902,12.356,324504,0
2009-05-19,11.937,12.151,11.928,12.035,286045,0
2009-05-20,12.32,12.508,12.276,12.276,217561,0
2009-05-21,12.053,12.178,11.911,12.071,196225,0
2009-05-22,12.249,12.356,12.169,12.187,177236,0
2009-05-26,12.187,12.65,12.16,12.597,203337,0
2009-05-27,12.481,12.57,12.276,12.356,181919,0
2009-05-28,12.597,12.668,12.365,12.561,227390,0
2009-05-29,12.695,12.739,12.392,12.579,270145,0
2009-06-01,12.704,12.891,12.659,12.793,242586,0
2009-06-02,12.516,12.579,12.365,12.41,399369,0
2009-06-03,12.214,12.267,12.026,12.231,224782,0
2009-06-04,12.071,12.116,11.982,12.089,146858,0
2009-06-05,11.982,11.991,11.635,11.706,182509,0
2009-06-08,11.777,12.062,11.697,11.946,244264,0
2009-06-09,11.982,12.009,11.777,11.928,143506,0
2009-06-10,12.089,12.089,11.839,11.964,183754,0
2009-06-11,12.018,12.365,12.018,12.205,217502,0
2009-06-12,12.089,12.124,11.991,12.116,162187,0
2009-06-15,11.777,11.777,11.447,11.545,282379,0
2009-06-16,11.563,11.608,11.394,11.439,165201,0
2009-06-17,11.528,11.643,11.385,11.519,217302,0
2009-06-18,11.323,11.635,11.296,11.519,145792,0
2009-06-19,11.706,11.75,11.59,11.608,172668,0
2009-06-22,11.715,11.733,11.341,11.412,208014,0
2009-06-23,11.563,11.768,11.537,11.697,254240,0
2009-06-24,11.635,11.822,11.554,11.635,208317,0
2009-06-25,12.062,12.312,12.009,12.285,365748,0
2009-06-26,12.303,12.392,12.169,12.222,256402,0
2009-06-29,12.222,12.401,12.205,12.356,178586,0
2009-06-30,12.454,12.454,12.16,12.258,498755,0
2009-07-01,12.605,12.837,12.57,12.757,220148,0
2009-07-02,12.516,12.552,12.258,12.329,179992,0
2009-07-06,12.151,12.383,12.133,12.347,135544,0
2009-07-07,12.24,12.276,12.035,12.044,131912,0
2009-07-08,11.866,11.937,11.652,11.777,283232,0
2009-07-09,11.911,12.053,11.848,11.955,200623,0
2009-07-10,11.706,11.777,11.581,11.697,105818,0
2009-07-13,11.706,12.018,11.643,12.009,151163,0
2009-07-14,11.786,11.848,11.715,11.831,137097,0
2009-07-15,11.991,12.427,11.991,12.392,200341,0
2009-07-16,12.454,12.641,12.445,12.615,168177,0
2009-07-17,12.534,12.588,12.472,12.552,130603,0
2009-07-20,12.712,12.757,12.588,12.73,147564,0
2009-07-21,12.864,12.882,12.65,12.775,93132,0
2009-07-22,13.042,13.354,13.024,13.318,261328,0
2009-07-23,13.087,13.425,13.087,13.336,165315,0
2009-07-24,13.22,13.336,13.149,13.274,134917,0
2009-07-27,13.229,13.292,13.149,13.265,108228,0
2009-07-28,13.024,13.087,12.766,12.926,207564,0
2009-07-29,13.051,13.247,13.033,13.238,241597,0
2009-07-30,13.434,13.755,13.363,13.621,1573823,0
2009-07-31,13.728,13.995,13.728,13.88,1920816,0
2009-08-03,13.924,14.156,13.906,14.129,469291,0
2009-08-04,14.138,14.361,14.067,14.289,1069083,0
2009-08-05,14.289,14.361,14.058,14.325,936050,0
2009-08-06,13.737,13.781,13.407,13.55,286381,0
2009-08-07,13.523,13.737,13.381,13.63,1078128,0
2009-08-10,13.594,13.79,13.594,13.719,1609643,0
2009-08-11,13.541,13.568,13.345,13.398,173649,0
2009-08-12,13.443,13.746,13.443,13.675,179924,0
2009-08-13,13.737,13.746,13.621,13.728,175338,0
2009-08-14,13.532,13.559,13.345,13.461,108817,0
2009-08-17,13.015,13.051,12.935,12.953,96719,0
2009-08-18,12.891,13.149,12.855,13.087,129950,0
2009-08-19,12.935,13.318,12.935,13.238,141953,0
2009-08-20,13.336,13.568,13.292,13.55,210648,0
2009-08-21,13.701,14.031,13.666,13.969,160662,0
2009-08-24,13.915,14.022,13.835,13.871,137723,0
2009-08-25,14.316,14.476,14.254,14.325,190869,0
2009-08-26,14.209,14.28,14.067,14.173,163780,0
2009-08-27,14.289,14.557,14.138,14.503,210730,0
2009-08-28,14.565,14.628,14.361,14.378,342618,0
2009-08-31,14.361,14.441,14.289,14.387,196384,0
2009-09-01,14.209,14.352,14.004,14.067,178306,0
2009-09-02,13.96,14.254,13.951,14.147,139084,0
2009-09-03,14.325,14.441,14.298,14.441,150109,0
2009-09-04,14.414,14.752,14.405,14.726,245680,0
2009-09-08,15.26,15.314,14.984,15.189,296144,0
2009-09-09,15.332,15.545,15.314,15.447,116405,0
2009-09-10,15.447,15.768,15.367,15.75,140467,0
2009-09-11,15.822,15.92,15.536,15.617,138271,0
2009-09-14,15.75,16,15.75,16,192276,0
2009-09-15,16.142,16.285,16.035,16.258,274433,0
2009-09-16,16.285,16.481,16.258,16.481,109499,0
2009-09-17,16.32,16.454,16.24,16.303,117572,0
2009-09-18,16.383,16.383,16.16,16.231,85384,0
2009-09-21,16.053,16.267,15.991,16.222,110480,0
2009-09-22,16.338,16.338,16.151,16.196,219107,0
2009-09-23,16.133,16.24,15.911,15.911,135717,0
2009-09-24,16.249,16.285,15.786,15.848,189976,0
2009-09-25,16.026,16.142,15.937,16.026,193871,0
2009-09-28,15.928,16.214,15.928,16.124,159095,0
2009-09-29,16.018,16.098,15.759,15.83,198784,0
2009-09-30,15.822,15.848,15.536,15.617,291974,0
2009-10-01,15.153,15.189,14.77,14.77,344254,0
2009-10-02,14.797,14.922,14.77,14.824,170227,0
2009-10-05,14.931,15.18,14.85,15.118,177432,0
2009-10-06,15.421,15.661,15.358,15.536,149755,0
2009-10-07,15.51,15.536,15.332,15.385,70975,0
2009-10-08,15.501,15.581,15.465,15.501,79645,0
2009-10-09,15.429,15.447,15.278,15.367,70455,0
2009-10-12,15.528,15.608,15.447,15.501,121631,0
2009-10-13,15.429,15.447,15.287,15.332,64723,0
2009-10-14,15.741,15.83,15.661,15.822,120329,0
2009-10-15,15.67,15.857,15.652,15.741,96304,0
2009-10-16,15.643,15.724,15.563,15.626,114354,0
2009-10-19,15.902,16.026,15.813,15.964,142699,0
2009-10-20,16.258,16.258,15.92,16.026,145316,0
2009-10-21,16.009,16.231,15.822,15.822,251976,0
2009-10-22,15.813,15.893,15.652,15.893,145759,0
2009-10-23,15.839,15.866,15.358,15.447,153406,0
2009-10-26,15.34,15.447,14.761,14.842,171569,0
2009-10-27,14.895,14.931,14.69,14.824,160797,0
2009-10-28,14.868,14.895,14.396,14.441,285906,0
2009-10-29,14.61,14.877,14.512,14.833,194440,0
2009-10-30,14.53,14.61,14.067,14.129,225423,0
2009-11-02,14.521,14.77,14.414,14.53,329411,0
2009-11-03,14.236,14.378,14.093,14.227,98240,0
2009-11-04,14.512,14.779,14.512,14.628,162890,0
2009-11-05,15.082,15.394,14.726,15.136,309796,0
2009-11-06,14.717,14.886,14.646,14.833,144349,0
2009-11-09,14.948,15.18,14.94,15.18,101798,0
2009-11-10,14.94,14.984,14.824,14.94,89886,0
2009-11-11,15.153,15.153,14.948,15.046,154257,0
2009-11-12,15.189,15.243,14.922,15.002,142034,0
2009-11-13,14.859,15.073,14.744,15.02,113460,0
2009-11-16,15.064,15.251,15.029,15.144,140644,0
2009-11-17,15.162,15.26,14.993,15.136,329511,0
2009-11-18,15.207,15.26,15.055,15.18,171410,0
2009-11-19,14.913,14.922,14.672,14.77,163537,0
2009-11-20,14.494,14.583,14.432,14.565,123039,0
2009-11-23,14.824,14.948,14.726,14.761,116348,0
2009-11-24,14.842,14.868,14.637,14.726,209174,0
2009-11-25,14.815,14.948,14.735,14.913,106744,0
2009-11-27,14.031,14.387,13.977,14.138,171389,0
2009-11-30,14.325,14.485,14.156,14.289,208977,0
2009-12-01,14.432,14.726,14.432,14.628,163799,0
2009-12-02,14.494,14.583,14.432,14.512,198657,0
2009-12-03,14.574,14.619,14.352,14.352,119473,0
2009-12-04,14.45,14.539,14.263,14.334,196829,0
2009-12-07,14.138,14.28,14.084,14.129,172598,0
2009-12-08,13.96,13.96,13.719,13.799,114943,0
2009-12-09,13.701,13.781,13.568,13.692,160043,0
2009-12-10,13.924,14.004,13.826,13.853,116029,0
2009-12-11,14.013,14.022,13.853,13.969,188741,0
2009-12-14,13.995,14.111,13.933,14.004,138765,0
2009-12-15,13.808,13.96,13.764,13.924,155229,0
2009-12-16,13.995,14.084,13.906,13.942,160881,0
2009-12-17,13.924,13.924,13.728,13.817,472151,0
2009-12-18,13.47,13.594,13.318,13.496,230201,0
2009-12-21,13.639,13.817,13.621,13.71,113299,0
2009-12-22,13.612,13.71,13.577,13.692,117281,0
2009-12-23,13.755,13.835,13.692,13.781,83653,0
2009-12-24,13.79,13.88,13.603,13.853,69244,0
2009-12-28,13.96,14.067,13.871,14.022,80728,0
2009-12-29,14.022,14.031,13.906,13.942,119493,0
2009-12-30,13.871,13.924,13.728,13.808,161982,0
2009-12-31,13.728,13.906,13.621,13.746,129965,0
2010-01-04,13.835,14.013,13.817,13.933,227787,0
2010-01-05,13.986,14.093,13.933,13.995,183693,0
2010-01-06,13.96,14.022,13.933,13.977,122912,0
2010-01-07,13.799,13.817,13.701,13.746,113375,0
2010-01-08,13.675,13.719,13.55,13.648,1413338,0
2010-01-11,13.701,13.701,13.541,13.648,1304647,0
2010-01-12,13.559,13.648,13.479,13.541,734236,0
2010-01-13,13.585,13.594,13.452,13.541,957769,0
2010-01-14,13.318,13.327,13.22,13.238,1998455,0
2010-01-15,13.015,13.033,12.864,12.998,1725723,0
2010-01-19,13.176,13.345,13.158,13.327,235277,0
2010-01-20,13.087,13.096,12.873,13.042,352662,0
2010-01-21,13.06,13.078,12.605,12.704,349132,0
2010-01-22,13.336,13.336,12.891,12.989,1137147,0
2010-01-25,13.131,13.131,12.802,12.837,456962,0
2010-01-26,12.775,12.9,12.686,12.802,286409,0
2010-01-27,12.855,12.891,12.686,12.846,322378,0
2010-01-28,13.104,13.238,12.917,13.069,737942,0
2010-01-29,13.39,13.496,13.176,13.256,589727,0
2010-02-01,13.158,13.381,13.14,13.336,449024,0
2010-02-02,14.102,14.254,14.022,14.173,856162,0
2010-02-03,13.79,13.808,13.559,13.612,286334,0
2010-02-04,13.577,13.603,13.069,13.069,420872,0
2010-02-05,13.087,13.14,12.516,12.757,761080,0
2010-02-08,12.775,12.802,12.597,12.605,473414,0
2010-02-09,13.327,13.603,13.167,13.47,725887,0
2010-02-10,13.416,13.523,13.345,13.496,270588,0
2010-02-11,13.345,13.381,13.104,13.354,301998,0
2010-02-12,13.149,13.238,13.06,13.22,209560,0
2010-02-16,13.336,13.666,13.292,13.63,235774,0
2010-02-17,13.63,13.666,13.479,13.55,205434,0
2010-02-18,13.737,13.951,13.728,13.915,279814,0
2010-02-19,13.675,13.826,13.639,13.79,215052,0
2010-02-22,13.63,13.648,13.479,13.514,396026,0
2010-02-23,13.14,13.247,12.989,12.998,187643,0
2010-02-24,12.855,13.202,12.855,13.14,222779,0
2010-02-25,12.338,12.882,12.285,12.873,528266,0
2010-02-26,12.605,12.739,12.472,12.668,418196,0
2010-03-01,12.739,12.882,12.721,12.882,275079,0
2010-03-02,12.793,12.873,12.677,12.837,168823,0
2010-03-03,12.9,13.131,12.873,13.015,262878,0
2010-03-04,12.837,12.908,12.65,12.721,239057,0
2010-03-05,12.793,13.042,12.748,13.042,229846,0
2010-03-08,13.006,13.024,12.908,12.953,179755,0
2010-03-09,12.828,12.944,12.784,12.882,157539,0
2010-03-10,12.962,13.211,12.935,13.113,150294,0
2010-03-11,13.194,13.211,13.096,13.185,251928,0
2010-03-12,13.318,13.345,13.185,13.238,163851,0
2010-03-15,13.113,13.14,12.917,12.998,144084,0
2010-03-16,13.06,13.096,12.971,13.051,145964,0
2010-03-17,13.051,13.122,13.024,13.096,125515,0
2010-03-18,13.167,13.211,13.051,13.194,543063,0
2010-03-19,13.167,13.167,12.935,13.078,230104,0
2010-03-22,12.873,13.024,12.846,13.006,214214,0
2010-03-23,12.837,12.917,12.757,12.864,142648,0
2010-03-24,12.463,12.499,12.392,12.445,267702,0
2010-03-25,12.704,12.73,12.445,12.454,180984,0
2010-03-26,12.597,12.704,12.543,12.641,303165,0
2010-03-29,12.766,12.793,12.677,12.748,132965,0
2010-03-30,12.9,12.926,12.793,12.846,184208,0
2010-03-31,12.828,12.873,12.712,12.775,297548,0
2010-04-01,12.855,13.051,12.855,12.98,178180,0
2010-04-05,13.051,13.087,12.926,13.006,106961,0
2010-04-06,12.802,12.926,12.784,12.917,103388,0
2010-04-07,12.704,12.828,12.695,12.748,221395,0
2010-04-08,12.534,12.65,12.508,12.605,158169,0
2010-04-09,12.695,12.855,12.695,12.757,250953,0
2010-04-12,13.211,13.265,13.158,13.265,439933,0
2010-04-13,13.496,13.505,13.318,13.434,260494,0
2010-04-14,13.577,13.773,13.559,13.773,225116,0
2010-04-15,13.63,13.728,13.594,13.692,213964,0
2010-04-16,13.559,13.612,13.318,13.443,282631,0
2010-04-19,13.256,13.345,13.194,13.336,173844,0
2010-04-20,13.363,13.39,13.292,13.381,168974,0
2010-04-21,13.211,13.22,13.113,13.185,180317,0
2010-04-22,12.9,12.935,12.721,12.891,296516,0
2010-04-23,12.883,13.078,12.865,13.078,172428,0
2010-04-26,12.873,12.908,12.757,12.855,230785,0
2010-04-27,12.499,12.534,11.911,11.964,621345,0
2010-04-28,12.24,12.24,11.857,12.044,806353,0
2010-04-29,12.32,12.463,12.303,12.392,435356,0
2010-04-30,12.445,12.49,12.294,12.338,327806,0
2010-05-03,12.419,12.445,12.303,12.41,268670,0
2010-05-04,12.009,12.053,11.706,11.75,467818,0
2010-05-05,11.439,11.572,11.332,11.358,393583,0
2010-05-06,10.957,11.047,9.799,10.405,790434,0
2010-05-07,10.69,10.735,10.254,10.521,948974,0
2010-05-10,11.599,11.839,11.554,11.652,710967,0
2010-05-11,11.92,12.053,11.768,11.928,673793,0
2010-05-12,12.009,12.116,11.955,12.053,443561,0
2010-05-13,11.733,11.839,11.643,11.679,318839,0
2010-05-14,11.358,11.367,11.002,11.136,405019,0
2010-05-17,11.216,11.296,10.931,11.296,539249,0
2010-05-18,11.198,11.269,10.744,10.833,728312,0
2010-05-19,10.77,11.047,10.726,11.029,541034,0
2010-05-20,10.637,10.824,10.387,10.566,925136,0
2010-05-21,10.476,10.949,10.476,10.922,803979,0
2010-05-24,10.218,10.263,10.067,10.067,513178,0
2010-05-25,9.719,10.138,9.675,10.12,590010,0
2010-05-26,10.218,10.272,9.853,9.924,484451,0
2010-05-27,10.263,10.601,10.209,10.601,973391,0
2010-05-28,10.619,10.699,10.459,10.539,614481,0
2010-06-01,10.138,10.521,10.111,10.156,561626,0
2010-06-02,10.307,10.628,10.272,10.61,541569,0
2010-06-03,10.592,10.61,10.361,10.45,500896,0
2010-06-04,10.022,10.084,9.71,9.755,905881,0
2010-06-07,9.728,9.764,9.532,9.55,516626,0
2010-06-08,9.4875,9.621,9.3984,9.586,669711,0
2010-06-09,9.4964,9.577,9.3183,9.3538,611139,0
2010-06-10,9.684,9.915,9.666,9.888,400981,0
2010-06-11,9.835,10.102,9.835,10.084,385275,0
2010-06-14,10.298,10.352,10.183,10.2,337130,0
2010-06-15,10.548,10.726,10.476,10.699,530757,0
2010-06-16,10.468,10.672,10.414,10.664,467549,0
2010-06-17,10.735,10.753,10.619,10.726,304708,0
2010-06-18,10.655,10.708,10.619,10.672,530113,0
2010-06-21,10.815,10.815,10.521,10.583,253871,0
2010-06-22,10.548,10.601,10.334,10.361,363863,0
2010-06-23,10.521,10.628,10.352,10.548,410533,0
2010-06-24,10.468,10.485,10.227,10.289,331561,0
2010-06-25,10.236,10.37,10.191,10.343,292407,0
2010-06-28,10.298,10.378,10.147,10.263,313782,0
2010-06-29,10.102,10.102,9.853,9.897,372287,0
2010-06-30,9.956,10.068,9.771,9.808,310083,0
2010-07-01,9.969,10.076,9.897,10.058,326120,0
2010-07-02,10.111,10.138,9.915,9.978,384026,0
2010-07-06,10.334,10.459,10.191,10.254,497358,0
2010-07-07,10.316,10.61,10.28,10.566,305938,0
2010-07-08,10.566,10.744,10.512,10.735,275347,0
2010-07-09,10.655,10.735,10.619,10.708,342476,0
2010-07-12,10.574,10.735,10.557,10.708,315330,0
2010-07-13,10.904,11.038,10.877,10.984,419477,0
2010-07-14,10.851,11.011,10.806,10.966,334817,0
2010-07-15,11.011,11.082,10.824,11.064,298309,0
2010-07-16,10.735,10.753,10.45,10.485,481048,0
2010-07-19,10.753,10.877,10.69,10.833,430385,0
2010-07-20,10.45,10.628,10.423,10.628,289540,0
2010-07-21,10.708,10.744,10.521,10.566,445444,0
2010-07-22,10.975,11.171,10.975,11.1,510966,0
2010-07-23,10.931,11.153,10.877,11.118,343878,0
2010-07-26,11.056,11.216,11.02,11.207,350400,0
2010-07-27,11.332,11.341,11.207,11.296,457925,0
2010-07-28,11.51,11.715,11.501,11.545,2271588,0
2010-07-29,11.777,11.866,11.608,11.679,615111,0
2010-07-30,11.26,11.465,11.234,11.341,424401,0
2010-08-02,11.706,11.973,11.679,11.928,488496,0
2010-08-03,12.098,12.187,12.053,12.107,724424,0
2010-08-04,12.249,12.347,12.196,12.267,848776,0
2010-08-05,12.222,12.231,11.697,11.893,827490,0
2010-08-06,12.044,12.214,12.009,12.178,548044,0
2010-08-09,12.062,12.098,12,12.018,361347,0
2010-08-10,12.392,12.543,12.276,12.481,675849,0
2010-08-11,12.044,12.053,11.822,11.831,739867,0
2010-08-12,11.911,12.133,11.911,12.062,442523,0
2010-08-13,12.133,12.267,12.107,12.133,332115,0
2010-08-16,12.018,12.214,12.018,12.124,321881,0
2010-08-17,12.249,12.276,12.107,12.169,310090,0
2010-08-18,12.08,12.133,12.009,12.062,249884,0
2010-08-19,11.884,11.92,11.643,11.706,450266,0
2010-08-20,11.519,11.528,11.421,11.528,455576,0
2010-08-23,11.643,11.813,11.572,11.599,733428,0
2010-08-24,11.349,11.456,11.26,11.376,471899,0
2010-08-25,11.323,11.501,11.323,11.456,498181,0
2010-08-26,11.501,11.688,11.501,11.643,1237526,0
2010-08-27,12.026,12.142,11.822,12.116,658771,0
2010-08-30,11.884,11.937,11.786,11.786,446831,0
2010-08-31,11.957,12.179,11.92,12.087,1476522,0
2010-09-01,12.374,12.534,12.365,12.436,624141,0
2010-09-02,12.356,12.436,12.329,12.427,438528,0
2010-09-03,12.525,12.588,12.41,12.516,403873,0
2010-09-07,12.258,12.312,12.133,12.151,467734,0
2010-09-08,12.312,12.463,12.276,12.303,266134,0
2010-09-09,12.419,12.419,12.169,12.214,406179,0
2010-09-10,12.169,12.169,12.071,12.133,293781,0
2010-09-13,12.089,12.142,12.044,12.124,466151,0
2010-09-14,12.151,12.401,12.098,12.365,354985,0
2010-09-15,12.205,12.258,12.116,12.231,450724,0
2010-09-16,12.116,12.142,12.009,12.089,256732,0
2010-09-17,12.044,12.08,11.875,11.964,293566,0
2010-09-20,11.982,12.267,11.955,12.214,426072,0
2010-09-21,12.374,12.392,12.16,12.294,422570,0
2010-09-22,12.294,12.374,12.187,12.24,708710,0
2010-09-23,12.062,12.231,12.062,12.116,374040,0
2010-09-24,12.258,12.445,12.258,12.419,489484,0
2010-09-27,12.454,12.499,12.383,12.383,384576,0
2010-09-28,12.516,12.579,12.374,12.543,335171,0
2010-09-29,12.605,12.615,12.463,12.516,278040,0
2010-09-30,12.57,12.695,12.365,12.41,639397,0
2010-10-01,12.605,12.641,12.463,12.588,398719,0
2010-10-04,12.285,12.32,12.16,12.231,413384,0
2010-10-05,12.57,12.677,12.525,12.632,461145,0
2010-10-06,12.623,12.695,12.615,12.65,335641,0
2010-10-07,12.739,12.739,12.516,12.605,263633,0
2010-10-08,12.873,12.935,12.828,12.855,399408,0
2010-10-11,12.802,12.846,12.739,12.766,285400,0
2010-10-12,12.855,12.962,12.712,12.891,521624,0
2010-10-13,13.024,13.176,13.006,13.06,330397,0
2010-10-14,13.39,13.47,13.283,13.381,431848,0
2010-10-15,13.327,13.327,13.024,13.087,380374,0
2010-10-18,13.185,13.211,13.069,13.176,481374,0
2010-10-19,13.042,13.087,12.811,12.908,437915,0
2010-10-20,13.22,13.443,13.194,13.381,551022,0
2010-10-21,13.559,13.71,13.452,13.55,634549,0
2010-10-22,13.479,13.514,13.398,13.452,341214,0
2010-10-25,13.363,13.416,13.247,13.274,424453,0
2010-10-26,13.194,13.381,13.149,13.336,555092,0
2010-10-27,13.39,13.416,13.185,13.327,635051,0
2010-10-28,13.701,13.737,13.63,13.692,499654,0
2010-10-29,13.587,13.652,13.531,13.596,301166,0
2010-11-01,13.514,13.568,13.354,13.425,388978,0
2010-11-02,13.844,13.951,13.844,13.906,438836,0
2010-11-03,13.906,13.942,13.621,13.88,476285,0
2010-11-04,13.764,13.853,13.345,13.496,865433,0
2010-11-05,12.971,13.078,12.819,12.846,1132067,0
2010-11-08,12.721,12.766,12.632,12.766,459672,0
2010-11-09,12.891,12.962,12.632,12.677,286988,0
2010-11-10,12.605,12.632,12.41,12.588,379633,0
2010-11-11,12.454,12.472,12.338,12.427,321713,0
2010-11-12,12.312,12.419,12.178,12.276,418306,0
2010-11-15,12.338,12.374,12.249,12.249,198279,0
2010-11-16,12.142,12.178,11.902,11.973,319693,0
2010-11-17,11.964,12.107,11.955,11.973,429849,0
2010-11-18,12.276,12.294,12.214,12.214,274220,0
2010-11-19,12.365,12.481,12.312,12.463,393822,0
2010-11-22,12.24,12.303,12.107,12.258,414558,0
2010-11-23,11.937,11.991,11.724,11.768,630966,0
2010-11-24,11.741,11.822,11.688,11.706,459052,0
2010-11-26,11.376,11.51,11.358,11.447,273404,0
2010-11-29,11.26,11.287,11.1,11.26,607459,0
2010-11-30,10.966,11.142,10.929,10.975,519349,0
2010-12-01,11.492,11.563,11.394,11.492,577463,0
2010-12-02,11.492,11.777,11.474,11.741,580843,0
2010-12-03,11.706,11.831,11.661,11.831,334781,0
2010-12-06,11.572,11.67,11.537,11.626,617698,0
2010-12-07,11.635,11.635,11.51,11.528,574159,0
2010-12-08,11.528,11.635,11.465,11.581,375905,0
2010-12-09,11.501,11.519,11.385,11.501,531297,0
2010-12-10,11.376,11.492,11.341,11.439,591075,0
2010-12-13,11.617,11.724,11.537,11.652,401089,0
2010-12-14,11.75,11.831,11.724,11.75,472361,0
2010-12-15,11.501,11.554,11.358,11.385,340930,0
2010-12-16,11.367,11.43,11.332,11.403,334521,0
2010-12-17,11.269,11.269,11.091,11.153,261731,0
2010-12-20,11.287,11.323,11.171,11.207,218024,0
2010-12-21,11.385,11.465,11.385,11.412,244311,0
2010-12-22,11.421,11.465,11.421,11.456,317818,0
2010-12-23,11.572,11.643,11.554,11.599,280016,0
2010-12-27,11.528,11.572,11.474,11.51,331392,0
2010-12-28,11.572,11.572,11.439,11.483,144529,0
2010-12-29,11.642,11.661,11.559,11.577,221241,0
2010-12-30,11.503,11.503,11.373,11.438,197971,0
2010-12-31,11.522,11.605,11.475,11.531,250754,0
2011-01-03,11.661,11.733,11.626,11.697,350613,0
2011-01-04,11.759,11.759,11.59,11.697,413637,0
2011-01-05,11.688,11.973,11.661,11.937,506360,0
2011-01-06,12.035,12.107,11.884,11.964,548349,0
2011-01-07,12.116,12.151,11.928,11.973,771033,0
2011-01-10,11.652,11.759,11.581,11.733,439193,0
2011-01-11,11.581,11.715,11.501,11.706,322447,0
2011-01-12,11.92,12.08,11.857,12.044,411590,0
2011-01-13,12.24,12.32,12.187,12.222,330418,0
2011-01-14,12.231,12.392,12.231,12.383,383909,0
2011-01-18,12.41,12.445,12.312,12.338,259311,0
2011-01-19,12.516,12.534,12.267,12.329,383022,0
2011-01-20,12.303,12.41,12.16,12.312,717123,0
2011-01-21,12.828,12.9,12.784,12.811,467574,0
2011-01-24,12.944,13.14,12.926,13.122,681307,0
2011-01-25,12.989,13.14,12.944,13.131,487418,0
2011-01-26,13.194,13.22,13.078,13.113,386551,0
2011-01-27,13.202,13.247,13.131,13.202,325772,0
2011-01-28,12.926,12.98,12.615,12.695,601967,0
2011-01-31,12.763,12.828,12.633,12.661,630355,0
2011-02-01,12.953,13.149,12.917,13.149,387699,0
2011-02-02,13.113,13.185,13.078,13.176,318863,0
2011-02-03,12.873,12.926,12.748,12.9,328294,0
2011-02-04,12.908,12.944,12.819,12.917,225356,0
2011-02-07,12.632,12.766,12.632,12.766,214393,0
2011-02-08,12.793,12.9,12.721,12.855,188036,0
2011-02-09,12.793,12.944,12.793,12.891,254976,0
2011-02-10,12.65,12.748,12.632,12.721,443105,0
2011-02-11,12.597,12.775,12.588,12.721,203655,0
2011-02-14,12.525,12.615,12.508,12.588,297845,0
2011-02-15,12.543,12.632,12.525,12.579,276852,0
2011-02-16,12.605,12.721,12.588,12.695,273698,0
2011-02-18,12.721,12.811,12.686,12.811,182343,0
2011-02-22,12.534,12.775,12.516,12.57,425913,0
2011-02-23,12.766,12.864,12.677,12.757,394396,0
2011-02-24,12.73,12.891,12.704,12.802,397114,0
2011-02-25,13.327,13.496,13.309,13.425,500594,0
2011-02-28,13.874,13.985,13.8,13.902,451872,0
2011-03-01,13.809,13.819,13.568,13.596,445969,0
2011-03-02,14.129,14.289,14.04,14.12,612968,0
2011-03-03,13.994,14.069,13.92,14.032,591126,0
2011-03-04,14.084,14.084,13.862,13.969,402984,0
2011-03-07,14.013,14.022,13.79,13.835,425184,0
2011-03-08,14.013,14.182,13.969,14.147,335705,0
2011-03-09,14.191,14.218,14.138,14.2,329614,0
2011-03-10,13.939,13.957,13.781,13.809,385182,0
2011-03-11,14.04,14.12,13.933,14.076,329787,0
2011-03-14,13.871,13.933,13.63,13.719,567515,0
2011-03-15,13.113,13.434,13.087,13.39,549863,0
2011-03-16,13.265,13.292,12.819,12.926,868763,0
2011-03-17,13.152,13.309,13.031,13.17,442898,0
2011-03-18,13.434,13.532,13.345,13.416,395088,0
2011-03-21,13.684,13.835,13.639,13.817,326858,0
2011-03-22,13.746,13.755,13.594,13.666,451981,0
2011-03-23,13.505,13.71,13.443,13.648,251193,0
2011-03-24,13.764,13.871,13.701,13.826,362201,0
2011-03-25,13.652,13.735,13.633,13.661,219460,0
2011-03-28,13.568,13.577,13.425,13.452,404037,0
2011-03-29,13.505,13.666,13.452,13.666,204532,0
2011-03-30,13.692,13.808,13.684,13.781,239735,0
2011-03-31,13.68,13.781,13.67,13.698,271746,0
2011-04-01,13.615,13.809,13.559,13.772,503785,0
2011-04-04,13.853,13.88,13.781,13.853,503284,0
2011-04-05,13.67,13.763,13.652,13.735,315535,0
2011-04-06,13.719,13.888,13.675,13.844,259833,0
2011-04-07,13.8,13.874,13.67,13.763,270649,0
2011-04-08,13.939,13.985,13.883,13.939,270489,0
2011-04-11,13.846,13.865,13.744,13.791,305867,0
2011-04-12,13.8,13.819,13.587,13.689,445911,0
2011-04-13,13.615,13.698,13.531,13.596,331686,0
2011-04-14,13.689,13.837,13.624,13.8,253471,0
2011-04-15,13.67,13.856,13.652,13.781,1677319,0
2011-04-18,13.189,13.207,12.994,13.152,498399,0
2011-04-19,12.846,12.948,12.828,12.929,1400555,0
2011-04-20,13.17,13.3,13.17,13.281,384663,0
2011-04-21,13.263,13.272,13.096,13.133,253381,0
2011-04-25,13.207,13.309,13.133,13.142,160580,0
2011-04-26,13.43,13.448,13.392,13.448,248694,0
2011-04-27,13.596,13.763,13.513,13.754,313533,0
2011-04-28,13.846,13.985,13.846,13.948,307267,0
2011-04-29,13.939,14.05,13.911,13.92,187828,0
2011-05-02,13.985,14.078,13.902,13.92,215193,0
2011-05-03,13.883,13.985,13.819,13.893,257677,0
2011-05-04,14.032,14.05,13.763,13.809,296572,0
2011-05-05,13.568,13.587,13.309,13.402,283957,0
2011-05-06,13.652,13.689,13.189,13.244,363007,0
2011-05-09,13.124,13.291,13.059,13.281,217106,0
2011-05-10,13.383,13.522,13.374,13.513,170163,0
2011-05-11,13.337,13.43,13.161,13.217,371345,0
2011-05-12,13.124,13.207,13.059,13.179,221330,0
2011-05-13,13.031,13.041,12.763,12.837,293792,0
2011-05-16,12.818,13.013,12.818,12.892,279607,0
2011-05-17,12.735,12.855,12.661,12.837,292493,0
2011-05-18,12.892,12.985,12.855,12.92,277682,0
2011-05-19,13.059,13.217,13.022,13.217,265140,0
2011-05-20,13.124,13.124,12.92,12.957,287683,0
2011-05-23,12.642,12.689,12.559,12.624,196275,0
2011-05-24,12.596,12.642,12.513,12.587,191711,0
2011-05-25,12.513,12.763,12.513,12.707,259098,0
2011-05-26,12.624,12.67,12.494,12.652,205707,0
2011-05-27,12.735,12.763,12.67,12.716,169024,0
2011-05-31,13.189,13.189,13.059,13.133,336313,0
2011-06-01,13.142,13.161,12.874,12.911,289369,0
2011-06-02,13.05,13.17,12.976,13.142,348208,0
2011-06-03,12.92,13.17,12.892,13.096,241805,0
2011-06-06,12.939,13.004,12.828,12.846,516154,0
2011-06-07,13.068,13.17,13.022,13.059,232185,0
2011-06-08,12.966,12.976,12.809,12.837,206425,0
2011-06-09,12.846,12.855,12.79,12.809,148357,0
2011-06-10,12.735,12.735,12.402,12.457,343182,0
2011-06-13,12.587,12.652,12.42,12.531,159642,0
2011-06-14,12.661,12.809,12.661,12.744,179945,0
2011-06-15,12.327,12.337,12.05,12.087,314148,0
2011-06-16,12.096,12.161,11.994,12.096,219835,0
2011-06-17,12.309,12.355,12.235,12.309,294891,0
2011-06-20,12.04,12.142,12.003,12.068,186966,0
2011-06-21,12.17,12.383,12.133,12.355,346629,0
2011-06-22,12.188,12.272,12.142,12.17,219648,0
2011-06-23,11.883,12.124,11.8,12.096,303553,0
2011-06-24,11.892,11.911,11.707,11.753,251702,0
2011-06-27,11.753,11.948,11.753,11.892,273880,0
2011-06-28,11.92,12.05,11.874,12.022,221534,0
2011-06-29,12.392,12.54,12.309,12.522,296414,0
2011-06-30,12.689,12.948,12.67,12.874,461311,0
2011-07-01,12.587,12.902,12.577,12.902,249002,0
2011-07-05,12.503,12.577,12.42,12.448,326853,0
2011-07-06,12.244,12.263,12.031,12.105,764720,0
2011-07-07,11.985,12.031,11.938,11.948,736658,0
2011-07-08,11.642,11.735,11.559,11.661,459124,0
2011-07-11,10.901,10.984,10.66,10.836,955993,0
2011-07-12,11.003,11.105,10.901,10.91,720821,0
2011-07-13,11.327,11.485,11.225,11.318,498404,0
2011-07-14,11.438,11.549,11.216,11.29,540983,0
2011-07-15,11.29,11.346,11.179,11.197,264201,0
2011-07-18,11.021,11.049,10.846,10.984,216741,0
2011-07-19,11.16,11.29,11.123,11.207,522347,0
2011-07-20,11.429,11.494,11.355,11.485,277124,0
2011-07-21,12.142,12.161,11.994,12.068,504506,0
2011-07-22,12.151,12.244,12.087,12.17,374563,0
2011-07-25,11.883,11.911,11.725,11.744,363183,0
2011-07-26,11.744,11.92,11.735,11.855,265824,0
2011-07-27,11.438,11.457,11.272,11.299,553784,0
2011-07-28,11.244,11.392,11.244,11.281,388563,0
2011-07-29,11.549,11.744,11.512,11.577,370226,0
2011-08-01,11.503,11.522,10.929,11.096,652273,0
2011-08-02,10.957,11.049,10.799,10.808,522505,0
2011-08-03,11.234,11.234,10.984,11.142,582169,0
2011-08-04,10.762,10.938,10.179,10.216,1130597,0
2011-08-05,11.355,11.707,10.966,11.503,1941956,0
2011-08-08,11.151,11.318,10.864,10.92,1676070,0
2011-08-09,10.91,11.096,10.531,11.086,1291277,0
2011-08-10,11.068,11.077,10.494,10.549,1389394,0
2011-08-11,10.419,11.327,10.401,11.17,994007,0
2011-08-12,11.336,11.41,11.105,11.253,543509,0
2011-08-15,11.429,11.587,11.021,11.559,346013,0
2011-08-16,11.077,11.383,10.994,11.216,643731,0
2011-08-17,11.522,11.661,11.475,11.54,438596,0
2011-08-18,11.142,11.16,10.864,11.003,586703,0
2011-08-19,10.679,10.901,10.577,10.586,565503,0
2011-08-22,11.318,11.373,11.049,11.059,700236,0
2011-08-23,10.966,11.179,10.846,11.17,449360,0
2011-08-24,10.753,11.012,10.716,10.975,387396,0
2011-08-25,10.984,11.031,10.595,10.632,582652,0
2011-08-26,10.577,10.883,10.438,10.827,515972,0
2011-08-29,11.114,11.188,11.049,11.179,316593,0
2011-08-30,11.021,11.133,10.929,11.068,405073,0
2011-08-31,11.244,11.373,11.179,11.262,385457,0
2011-09-01,11.309,11.383,11.17,11.262,515793,0
2011-09-02,10.984,11.012,10.781,10.781,346223,0
2011-09-06,9.984,10.206,9.956,10.142,794276,0
2011-09-07,10.253,10.558,10.225,10.531,376648,0
2011-09-08,10.271,10.549,10.271,10.299,370231,0
2011-09-09,9.845,9.966,9.642,9.669,967236,0
2011-09-12,9.271,9.4192,9.0209,9.2617,1108143,0
2011-09-13,9.4006,9.503,9.2617,9.3636,893559,0
2011-09-14,9.577,9.845,9.4655,9.743,709584,0
2011-09-15,10.095,10.132,9.882,10.095,767630,0
2011-09-16,10.336,10.382,10.03,10.105,436684,0
2011-09-19,9.734,9.873,9.632,9.799,539603,0
2011-09-20,9.929,10.021,9.762,9.882,315925,0
2011-09-21,9.947,10.04,9.716,9.734,523972,0
2011-09-22,9.3173,9.4932,9.2154,9.308,1009071,0
2011-09-23,9.1691,9.632,9.1506,9.577,1318767,0
2011-09-26,9.632,9.836,9.4655,9.817,401027,0
2011-09-27,10.058,10.234,9.956,10.021,547901,0
2011-09-28,10.225,10.327,9.919,9.919,464363,0
2011-09-29,10.512,10.651,10.373,10.549,654406,0
2011-09-30,10.169,10.308,10.012,10.012,784470,0
2011-10-03,10.095,10.225,9.79,9.799,664540,0
2011-10-04,10.179,10.438,9.975,10.438,1141163,0
2011-10-05,10.327,10.457,10.244,10.447,541082,0
2011-10-06,10.382,10.818,10.364,10.707,692740,0
2011-10-07,10.744,10.827,10.549,10.595,383667,0
2011-10-10,10.901,11.114,10.873,11.086,472763,0
2011-10-11,10.577,10.808,10.512,10.79,575984,0
2011-10-12,11.29,11.503,11.281,11.42,485253,0
2011-10-13,11.327,11.448,11.225,11.42,347036,0
2011-10-14,11.587,11.661,11.466,11.661,361773,0
2011-10-17,11.559,11.577,11.281,11.373,353285,0
2011-10-18,11.197,11.475,11.096,11.401,394931,0
2011-10-19,11.364,11.448,11.207,11.244,399815,0
2011-10-20,11.133,11.151,10.836,11.105,593120,0
2011-10-21,11.318,11.355,11.179,11.281,281887,0
2011-10-24,11.188,11.531,11.17,11.503,266402,0
2011-10-25,11.494,11.735,11.373,11.633,523628,0
2011-10-26,11.929,11.957,11.605,11.79,531643,0
2011-10-27,12.318,12.596,12.216,12.513,579117,0
2011-10-28,12.207,12.244,12.022,12.142,291964,0
2011-10-31,11.966,11.975,11.503,11.512,587397,0
2011-11-01,10.771,10.994,10.707,10.864,975957,0
2011-11-02,11.049,11.179,10.883,10.994,553185,0
2011-11-03,11.272,11.346,10.966,11.299,459621,0
2011-11-04,11.077,11.123,10.892,11.086,356236,0
2011-11-07,11.133,11.225,11.012,11.188,411381,0
2011-11-08,11.225,11.336,11.031,11.272,438573,0
2011-11-09,10.521,10.521,10.188,10.225,864075,0
2011-11-10,10.864,10.864,10.466,10.67,497766,0
2011-11-11,11.373,11.466,11.272,11.327,602703,0
2011-11-14,11.17,11.253,10.994,11.021,500624,0
2011-11-15,10.994,11.096,10.762,10.864,383527,0
2011-11-16,10.873,11.049,10.808,10.808,329028,0
2011-11-17,10.799,10.864,10.586,10.642,424114,0
2011-11-18,10.734,10.734,10.531,10.54,342989,0
2011-11-21,10.142,10.197,10.021,10.123,540877,0
2011-11-22,9.984,10.012,9.79,9.864,524403,0
2011-11-23,9.688,9.688,9.4747,9.484,412995,0
2011-11-25,9.3543,9.586,9.3543,9.4284,317429,0
2011-11-28,9.956,9.984,9.743,9.799,422827,0
2011-11-29,9.938,10.021,9.882,9.929,361247,0
2011-11-30,10.408,10.544,10.349,10.476,530650,0
2011-12-01,10.466,10.586,10.392,10.475,547309,0
2011-12-02,10.716,10.716,10.364,10.41,431515,0
2011-12-05,10.734,10.781,10.568,10.651,429399,0
2011-12-06,10.725,10.799,10.632,10.707,420403,0
2011-12-07,10.484,10.697,10.392,10.651,468181,0
2011-12-08,10.327,10.392,10.123,10.197,681934,0
2011-12-09,10.318,10.503,10.299,10.419,466232,0
2011-12-12,10.151,10.169,9.919,9.984,349724,0
2011-12-13,10.123,10.206,9.734,9.827,443285,0
2011-12-14,9.642,9.734,9.512,9.53,486948,0
2011-12-15,9.79,9.808,9.688,9.716,381104,0
2011-12-16,9.78,9.827,9.577,9.614,461360,0
2011-12-19,9.706,9.734,9.4747,9.4747,380730,0
2011-12-20,9.651,9.771,9.651,9.743,807220,0
2011-12-21,9.567,9.604,9.4932,9.577,350196,0
2011-12-22,9.623,9.762,9.595,9.716,1099036,0
2011-12-23,9.734,9.799,9.697,9.79,348398,0
2011-12-27,9.706,9.753,9.66,9.679,252462,0
2011-12-28,9.697,9.706,9.54,9.614,545842,0
2011-12-29,9.604,9.79,9.577,9.762,466974,0
2011-12-30,9.883,9.97,9.863,9.863,412435,0
2012-01-03,10.216,10.355,10.169,10.29,328175,0
2012-01-04,10.049,10.123,9.975,10.058,403567,0
2012-01-05,9.595,9.753,9.54,9.725,349066,0
2012-01-06,9.734,9.743,9.484,9.54,372615,0
2012-01-09,9.697,9.697,9.549,9.614,327573,0
2012-01-10,9.984,9.993,9.845,9.947,394267,0
2012-01-11,9.929,10.049,9.882,10.049,421534,0
2012-01-12,10.327,10.336,10.169,10.244,378718,0
2012-01-13,9.864,9.901,9.706,9.864,377618,0
2012-01-17,9.78,9.938,9.78,9.873,702626,0
2012-01-18,9.753,9.808,9.679,9.79,491304,0
2012-01-19,9.771,9.901,9.66,9.882,341247,0
2012-01-20,9.873,9.929,9.836,9.91,197782,0
2012-01-23,9.817,9.864,9.799,9.845,431674,0
2012-01-24,9.3821,9.503,9.3173,9.503,441843,0
2012-01-25,9.2895,9.4469,9.2154,9.4192,551501,0
2012-01-26,9.512,9.642,9.4563,9.567,571814,0
2012-01-27,9.4932,9.614,9.4655,9.577,289933,0
2012-01-30,9.4099,9.567,9.4006,9.549,304780,0
2012-01-31,9.61,9.62,9.4156,9.4642,395988,0
2012-02-01,9.66,9.706,9.595,9.623,351236,0
2012-02-02,9.521,9.54,9.4655,9.512,341225,0
2012-02-03,9.3543,9.4655,9.2988,9.4563,435713,0
2012-02-06,9.4377,9.614,9.4284,9.595,366962,0
2012-02-07,9.771,10.095,9.743,10.077,762861,0
2012-02-08,10.095,10.169,10.03,10.132,638815,0
2012-02-09,10.114,10.16,10.012,10.077,252480,0
2012-02-10,9.864,9.91,9.827,9.892,373029,0
2012-02-13,9.938,9.975,9.892,9.956,398858,0
2012-02-14,9.808,9.836,9.679,9.753,566982,0
2012-02-15,9.808,9.827,9.669,9.697,681416,0
2012-02-16,9.604,9.993,9.604,9.975,596037,0
2012-02-17,10.16,10.179,10.068,10.132,380261,0
2012-02-21,10.151,10.197,10.086,10.105,310652,0
2012-02-22,10.012,10.021,9.929,9.947,455910,0
2012-02-23,10.012,10.049,9.956,10.021,199308,0
2012-02-24,10.54,10.827,10.521,10.753,659437,0
2012-02-27,10.957,11.114,10.957,10.994,757570,0
2012-02-28,10.892,10.957,10.781,10.883,290442,0
2012-02-29,10.855,10.875,10.661,10.68,349571,0
2012-03-01,10.697,10.734,10.642,10.716,220495,0
2012-03-02,10.558,10.614,10.521,10.558,445111,0
2012-03-05,10.558,11.068,10.484,10.623,606427,0
2012-03-06,10.364,10.382,10.225,10.253,529214,0
2012-03-07,10.382,10.447,10.327,10.438,184192,0
2012-03-08,10.549,10.614,10.512,10.586,200184,0
2012-03-09,10.364,10.401,10.308,10.345,195958,0
2012-03-12,10.318,10.392,10.253,10.382,156308,0
2012-03-13,10.281,10.466,10.253,10.457,250006,0
2012-03-14,10.558,10.595,10.466,10.512,238446,0
2012-03-15,10.623,10.725,10.549,10.725,235181,0
2012-03-16,10.623,10.734,10.568,10.67,267498,0
2012-03-19,10.744,10.92,10.725,10.873,272219,0
2012-03-20,11.068,11.364,11.003,11.216,394749,0
2012-03-21,11.216,11.216,11.059,11.114,463684,0
2012-03-22,11.021,11.188,11.012,11.16,248311,0
2012-03-23,11.077,11.179,10.984,11.142,200834,0
2012-03-26,11.327,11.466,11.318,11.392,831031,0
2012-03-27,11.253,11.262,11.16,11.16,350808,0
2012-03-28,11.373,11.42,11.216,11.299,421517,0
2012-03-29,11.142,11.216,11.003,11.123,332857,0
2012-03-30,10.933,11.021,10.846,10.991,386569,0
2012-04-02,10.929,11.142,10.901,11.096,312459,0
2012-04-03,10.892,10.892,10.632,10.688,495460,0
2012-04-04,10.586,10.623,10.475,10.503,360596,0
2012-04-05,10.151,10.327,10.123,10.29,278592,0
2012-04-09,10.197,10.318,10.179,10.262,174899,0
2012-04-10,10.132,10.16,9.901,9.919,513132,0
2012-04-11,10.114,10.16,10.012,10.049,324099,0
2012-04-12,9.855,10.123,9.827,10.114,287286,0
2012-04-13,9.855,9.855,9.632,9.66,379622,0
2012-04-16,10.021,10.03,9.827,9.892,292066,0
2012-04-17,10.145,10.213,10.077,10.116,348987,0
2012-04-18,10.012,10.151,10.003,10.058,421817,0
2012-04-19,9.753,9.845,9.697,9.743,400413,0
2012-04-20,9.892,10.068,9.882,10.012,243684,0
2012-04-23,9.975,9.993,9.817,9.919,255724,0
2012-04-24,10.049,10.364,10.049,10.271,488433,0
2012-04-25,10.697,10.734,10.623,10.679,519378,0
2012-04-26,10.494,10.577,10.419,10.521,270404,0
2012-04-27,10.521,10.688,10.475,10.632,282694,0
2012-04-30,10.525,10.573,10.486,10.486,229121,0
2012-05-01,10.593,10.612,10.486,10.602,234153,0
2012-05-02,10.123,10.206,10.077,10.16,359651,0
2012-05-03,10.301,10.398,10.116,10.194,834914,0
2012-05-04,10.223,10.281,10.106,10.165,221320,0
2012-05-07,10.188,10.382,10.179,10.382,206317,0
2012-05-08,10.355,10.429,10.253,10.41,343121,0
2012-05-09,10.155,10.213,10.038,10.155,475220,0
2012-05-10,10.184,10.311,10.106,10.155,856034,0
2012-05-11,9.863,10.009,9.863,9.883,476181,0
2012-05-14,9.4545,9.4934,9.3864,9.4059,493506,0
2012-05-15,9.2503,9.3086,9.1822,9.2016,505138,0
2012-05-16,9.2697,9.3475,9.1141,9.1141,493524,0
2012-05-17,9.0752,9.1238,8.9779,8.9974,288575,0
2012-05-18,9.0168,9.0265,8.8612,8.8806,486613,0
2012-05-21,8.8709,9.0071,8.8709,8.9779,650669,0
2012-05-22,9.1335,9.2308,9.0071,9.0557,683992,0
2012-05-23,8.8514,8.8612,8.5791,8.7153,607708,0
2012-05-24,8.6861,8.7347,8.5791,8.618,252139,0
2012-05-25,8.3943,8.5596,8.3651,8.4526,739327,0
2012-05-29,8.1997,8.1997,8.0247,8.0733,649180,0
2012-05-30,8.0928,8.1219,8.0344,8.083,535659,0
2012-05-31,8.0538,8.083,7.9469,8.0538,622146,0
2012-06-01,8.19,8.297,8.1608,8.2387,630459,0
2012-06-04,8.4624,8.5305,8.3943,8.4526,402346,0
2012-06-05,7.9566,8.083,7.9274,7.976,480462,0
2012-06-06,8.2387,8.5791,8.2192,8.5402,681098,0
2012-06-07,8.7834,8.8028,8.6277,8.6375,496071,0
2012-06-08,8.7834,8.9098,8.7347,8.9098,467072,0
2012-06-11,8.6958,8.7055,8.4137,8.4235,1717010,0
2012-06-12,8.5694,8.6083,8.4235,8.5986,537562,0
2012-06-13,8.5013,8.6083,8.4526,8.4721,285689,0
2012-06-14,8.4429,8.5596,8.3846,8.5013,295603,0
2012-06-15,8.6375,8.725,8.5499,8.6375,241363,0
2012-06-18,8.3067,8.404,8.19,8.2678,479283,0
2012-06-19,8.832,8.9974,8.832,8.9487,977565,0
2012-06-20,9.2308,9.367,9.2016,9.2794,757084,0
2012-06-21,9.3086,9.3475,8.939,8.939,704535,0
2012-06-22,9.3378,9.3572,9.153,9.1919,528169,0
2012-06-25,8.8417,8.8417,8.7153,8.7736,352472,0
2012-06-26,8.8806,8.9195,8.7542,8.8514,221473,0
2012-06-27,8.8709,9.0071,8.8612,8.9293,152116,0
2012-06-28,8.9293,9.0265,8.8806,9.0265,202057,0
2012-06-29,9.532,9.61,9.474,9.581,488305,0
2012-07-02,9.4156,9.523,9.3767,9.513,266583,0
2012-07-03,9.367,9.474,9.3183,9.4642,226987,0
2012-07-05,8.9779,9.0363,8.8223,8.9487,388872,0
2012-07-06,8.7834,8.8223,8.6569,8.7347,493879,0
2012-07-09,9.0557,9.1043,8.9974,9.0849,279674,0
2012-07-10,9.0071,9.0265,8.8514,8.8612,269753,0
2012-07-11,8.8904,8.9974,8.8904,8.9195,232842,0
2012-07-12,8.3943,8.404,8.2678,8.3748,504586,0
2012-07-13,8.5888,8.7931,8.5888,8.7542,316421,0
2012-07-16,8.6958,8.8125,8.6277,8.8028,219084,0
2012-07-17,8.8028,8.8223,8.6375,8.7834,215689,0
2012-07-18,8.7931,8.9098,8.7931,8.8417,571425,0
2012-07-19,8.3067,8.3262,8.1511,8.2484,707290,0
2012-07-20,7.7912,7.8593,7.655,7.8496,1109597,0
2012-07-23,7.3438,7.48,7.2562,7.4021,399867,0
2012-07-24,7.3146,7.3243,7.1103,7.1687,500230,0
2012-07-25,7.4021,7.4313,7.2757,7.3341,552015,0
2012-07-26,7.6648,7.7134,7.6259,7.6648,325806,0
2012-07-27,7.8788,8.0149,7.8399,7.9858,451370,0
2012-07-30,7.8788,8.0538,7.8788,8.0149,222098,0
2012-07-31,7.9079,7.9663,7.869,7.8982,229137,0
2012-08-01,7.9469,8.2484,7.9371,8.0247,280573,0
2012-08-02,7.8301,7.9079,7.4702,7.5578,3869612,0
2012-08-03,7.9371,8.1219,7.9079,8.0928,494323,0
2012-08-06,8.2581,8.4332,8.2289,8.3943,763437,0
2012-08-07,8.618,8.7347,8.6083,8.6861,449866,0
2012-08-08,8.7639,8.9584,8.7542,8.8904,305898,0
2012-08-09,8.7736,8.8514,8.7153,8.7834,249565,0
2012-08-10,8.6666,8.8223,8.6083,8.8125,294766,0
2012-08-13,8.9293,8.939,8.7834,8.8223,161976,0
2012-08-14,8.8223,8.8709,8.8028,8.8125,216085,0
2012-08-15,8.7542,8.8514,8.7542,8.8417,178228,0
2012-08-16,8.939,9.0654,8.9293,9.0363,253256,0
2012-08-17,9.1335,9.1335,9.0071,9.0752,174117,0
2012-08-20,8.7347,8.7931,8.6277,8.7736,382541,0
2012-08-21,8.8612,9.0265,8.8612,8.9195,350248,0
2012-08-22,8.8417,8.9293,8.8125,8.8709,548738,0
2012-08-23,8.6764,8.8125,8.6472,8.7445,313409,0
2012-08-24,8.6764,8.8612,8.6666,8.7834,202467,0
2012-08-27,8.9487,9.0071,8.9293,8.9487,255249,0
2012-08-28,8.9487,9.0168,8.939,8.9682,151334,0
2012-08-29,8.9293,8.9876,8.9098,8.9293,151177,0
2012-08-30,8.8709,8.8904,8.8125,8.8125,140126,0
2012-08-31,9.0654,9.1141,8.9584,9.0557,269071,0
2012-09-04,9.367,9.4934,9.3183,9.4448,407530,0
2012-09-05,9.2697,9.2697,9.153,9.1724,220689,0
2012-09-06,9.2503,9.532,9.2503,9.503,245269,0
2012-09-07,10.174,10.262,10.116,10.262,371996,0
2012-09-10,10.262,10.554,10.242,10.408,450140,0
2012-09-11,10.301,10.534,10.272,10.486,253487,0
2012-09-12,10.563,10.69,10.534,10.651,193708,0
2012-09-13,10.525,10.729,10.379,10.69,419883,0
2012-09-14,10.534,10.661,10.515,10.563,415887,0
2012-09-17,10.437,10.515,10.301,10.349,495843,0
2012-09-18,10.262,10.311,10.165,10.223,374656,0
2012-09-19,10.155,10.213,10.126,10.184,219522,0
2012-09-20,10.009,10.048,9.951,10.038,200292,0
2012-09-21,10.311,10.32,10.204,10.204,181479,0
2012-09-24,10.028,10.077,9.97,10.038,167004,0
2012-09-25,10.067,10.223,9.999,10.019,195353,0
2012-09-26,9.795,9.805,9.707,9.795,228613,0
2012-09-27,9.98,10.028,9.873,10.019,763772,0
2012-09-28,9.931,9.96,9.727,9.766,239776,0
2012-10-01,9.834,9.921,9.795,9.844,227651,0
2012-10-02,10.028,10.038,9.62,9.698,281696,0
2012-10-03,9.853,9.883,9.776,9.795,180481,0
2012-10-04,9.834,9.931,9.795,9.921,244356,0
2012-10-05,10.213,10.33,10.165,10.194,227885,0
2012-10-08,10.019,10.058,9.941,9.951,172590,0
2012-10-09,9.717,9.785,9.688,9.688,169522,0
2012-10-10,9.678,9.727,9.581,9.63,162494,0
2012-10-11,9.649,9.717,9.6,9.6,131604,0
2012-10-12,9.63,9.669,9.523,9.591,95535,0
2012-10-15,9.591,9.6,9.4837,9.581,142458,0
2012-10-16,9.688,9.766,9.659,9.707,179777,0
2012-10-17,9.824,9.902,9.776,9.853,125178,0
2012-10-18,9.727,9.834,9.698,9.756,171317,0
2012-10-19,9.659,9.659,9.4642,9.503,171623,0
2012-10-22,9.581,9.61,9.4545,9.532,185925,0
2012-10-23,9.3281,9.367,9.26,9.3378,178624,0
2012-10-24,9.2989,9.3183,9.1627,9.1627,192414,0
2012-10-25,9.1141,9.153,8.8806,8.9195,252541,0
2012-10-26,8.8806,8.9098,8.8125,8.8806,281134,0
2012-10-31,9.0265,9.0654,8.9293,8.939,228201,0
2012-11-01,8.9293,9.0071,8.9293,8.9682,182230,0
2012-11-02,8.7347,8.7347,8.6277,8.6569,287482,0
2012-11-05,8.4818,8.5499,8.4526,8.5402,191667,0
2012-11-06,8.5402,8.5888,8.4916,8.5791,161322,0
2012-11-07,8.4235,8.4429,8.3554,8.3846,155546,0
2012-11-08,8.3262,8.4137,8.19,8.1997,282344,0
2012-11-09,8.4721,8.5694,8.4624,8.5013,331515,0
2012-11-12,8.8904,8.939,8.8514,8.8709,439606,0
2012-11-13,8.7542,8.939,8.7542,8.8028,415578,0
2012-11-14,9.1043,9.1141,8.9001,8.9195,346717,0
2012-11-15,8.9682,9.0168,8.8223,8.8612,246918,0
2012-11-16,8.5596,8.5694,8.3943,8.4526,224944,0
2012-11-19,8.5402,8.6666,8.5305,8.6277,231623,0
2012-11-20,8.5499,8.618,8.511,8.5596,425608,0
2012-11-21,8.6083,8.6083,8.5207,8.5499,165337,0
2012-11-23,8.7736,8.832,8.7347,8.8223,171252,0
2012-11-26,8.7347,8.7639,8.7153,8.7639,166170,0
2012-11-27,8.4818,8.5013,8.4137,8.4332,325404,0
2012-11-28,8.4332,8.6083,8.3943,8.5986,264044,0
2012-11-29,8.832,8.939,8.8223,8.9098,310436,0
2012-11-30,8.8612,8.9195,8.7931,8.8417,231799,0
2012-12-03,8.9293,8.9682,8.7931,8.8028,363275,0
2012-12-04,8.9974,9.0752,8.9682,9.046,266051,0
2012-12-05,9.046,9.2016,9.0071,9.1335,276409,0
2012-12-06,8.9195,8.9487,8.8223,8.8806,325585,0
2012-12-07,8.8223,8.8904,8.7736,8.8806,307825,0
2012-12-10,8.5402,8.6083,8.5013,8.5791,275512,0
2012-12-11,8.7347,8.8612,8.725,8.832,331565,0
2012-12-12,8.9584,9.0752,8.9098,8.9779,187417,0
2012-12-13,8.939,9.0752,8.939,8.9876,225214,0
2012-12-14,8.939,8.9876,8.9098,8.9584,297338,0
2012-12-17,8.832,8.9293,8.832,8.8904,150756,0
2012-12-18,8.8709,8.9487,8.8223,8.939,408351,0
2012-12-19,8.939,8.9584,8.8806,8.8904,206471,0
2012-12-20,8.8417,8.8806,8.7736,8.8514,171721,0
2012-12-21,8.6958,8.7931,8.6958,8.7834,360939,0
2012-12-24,8.6958,8.7834,8.6958,8.7153,116380,0
2012-12-26,8.7347,8.8417,8.7055,8.7542,163317,0
2012-12-27,8.8806,8.8904,8.7542,8.8514,513941,0
2012-12-28,8.7639,8.7736,8.6861,8.7153,213320,0
2012-12-31,8.8223,8.8417,8.6764,8.8028,296378,0
2013-01-02,8.9974,9.0071,8.9098,8.9876,642046,0
2013-01-03,8.9779,9.1433,8.9584,9.0849,204107,0
2013-01-04,8.9974,9.0557,8.9195,9.0363,269569,0
2013-01-07,8.8417,8.9001,8.8125,8.8709,278842,0
2013-01-08,8.8612,8.8904,8.7834,8.8514,403373,0
2013-01-09,9.367,9.6,9.367,9.571,291064,0
2013-01-10,9.61,9.698,9.591,9.669,260317,0
2013-01-11,9.688,9.688,9.581,9.62,229887,0
2013-01-14,9.766,9.902,9.766,9.873,289451,0
2013-01-15,9.669,9.698,9.6,9.63,254460,0
2013-01-16,9.6,9.659,9.571,9.61,184863,0
2013-01-17,9.795,9.902,9.776,9.824,219972,0
2013-01-18,9.853,9.941,9.844,9.883,392965,0
2013-01-22,9.698,9.717,9.61,9.639,283589,0
2013-01-23,9.4448,9.4934,9.3572,9.4059,1433658,0
2013-01-24,9.4351,9.4934,9.4156,9.4351,286068,0
2013-01-25,9.4253,9.474,9.3962,9.4642,169483,0
2013-01-28,9.4156,9.4351,9.3572,9.4059,195774,0
2013-01-29,9.3962,9.503,9.3962,9.4642,216199,0
2013-01-30,9.552,9.571,9.4934,9.532,224620,0
2013-01-31,9.6,9.669,9.591,9.61,256422,0
2013-02-01,9.591,9.717,9.552,9.688,232575,0
2013-02-04,9.3475,9.3767,9.0752,9.0946,366586,0
2013-02-05,9.0363,9.1043,8.9584,8.9974,393605,0
2013-02-06,8.8223,8.9098,8.8125,8.8709,275038,0
2013-02-07,8.9974,8.9974,8.7347,8.7931,306487,0
2013-02-08,8.6861,8.6861,8.5596,8.6083,302622,0
2013-02-11,8.4332,8.4332,8.2776,8.2873,433576,0
2013-02-12,8.2484,8.2776,8.1706,8.1803,390767,0
2013-02-13,8.3554,8.3846,8.2484,8.2678,749735,0
2013-02-14,8.1317,8.1803,8.083,8.1219,232840,0
2013-02-15,8.0052,8.0344,7.9079,7.9274,292372,0
2013-02-19,8.0538,8.083,8.0149,8.0441,574686,0
2013-02-20,7.9079,7.9371,7.7426,7.7718,516193,0
2013-02-21,7.5286,7.587,7.4119,7.4508,992074,0
2013-02-22,7.5091,7.5967,7.48,7.587,530772,0
2013-02-25,7.8496,7.8593,7.2271,7.2562,1218794,0
2013-02-26,7.0423,7.0714,6.9061,7.0131,767212,0
2013-02-27,7.0033,7.1201,6.9742,7.1201,1740466,0
2013-02-28,7.0714,7.2076,7.0714,7.1298,534545,0
2013-03-01,6.9255,6.945,6.8574,6.8866,328998,0
2013-03-04,6.9353,6.9742,6.8769,6.9353,207688,0
2013-03-05,7.1006,7.1882,7.0714,7.1298,276668,0
2013-03-06,7.266,7.266,7.052,7.0812,257515,0
2013-03-07,7.1687,7.4605,7.1201,7.3049,328354,0
2013-03-08,7.5675,7.5967,7.4411,7.4897,378058,0
2013-03-11,7.4216,7.4897,7.3341,7.3535,345920,0
2013-03-12,7.5091,7.6259,7.4313,7.4605,225226,0
2013-03-13,7.3632,7.3632,7.2076,7.2368,230804,0
2013-03-14,7.4994,7.7134,7.48,7.5967,267048,0
2013-03-15,7.7329,7.8982,7.7037,7.762,444735,0
2013-03-18,7.5383,7.7037,7.5383,7.587,210912,0
2013-03-19,7.7815,7.8107,7.5383,7.6064,212990,0
2013-03-20,7.7912,7.8204,7.7134,7.7134,191698,0
2013-03-21,7.5578,7.6648,7.5383,7.587,181851,0
2013-03-22,7.762,7.8399,7.7134,7.7815,182781,0
2013-03-25,7.587,7.5967,7.3535,7.4508,310186,0
2013-03-26,7.1687,7.1784,6.9936,7.052,706502,0
2013-03-27,6.7407,6.8574,6.7213,6.8574,472789,0
2013-03-28,6.8963,6.9353,6.7602,6.9353,940905,0
2013-04-01,6.9158,6.9158,6.8185,6.8574,101124,0
2013-04-02,6.9839,7.052,6.8574,6.8574,557549,0
2013-04-03,6.7115,6.7407,6.6337,6.6824,364707,0
2013-04-04,6.7602,7.3243,6.7407,7.2465,630434,0
2013-04-05,7.4216,7.4411,7.1882,7.3243,375024,0
2013-04-08,7.159,7.2757,7.0909,7.2271,230262,0
2013-04-09,7.5383,7.6161,7.4897,7.5772,469208,0
2013-04-10,7.4994,7.6648,7.48,7.6259,175031,0
2013-04-11,7.7912,8.1317,7.7231,8.1317,858627,0
2013-04-12,8.1511,8.2095,8.0052,8.0344,741917,0
2013-04-15,7.8982,7.9663,7.6453,7.7231,198888,0
2013-04-16,7.8107,7.8204,7.7037,7.762,220156,0
2013-04-17,7.8301,7.8399,7.4216,7.5091,199879,0
2013-04-18,7.4021,7.4605,7.3438,7.4605,168343,0
2013-04-19,7.4411,7.4897,7.3827,7.4216,89540,0
2013-04-22,7.5,7.65,7.44,7.5,233676,0
2013-04-23,7.87,8.02,7.87,7.9,226632,0
2013-04-24,7.87,7.93,7.84,7.9,115513,0
2013-04-25,7.98,8.07,7.92,7.92,140988,0
2013-04-26,8.08,8.09,8.02,8.03,100202,0
2013-04-29,8.36,8.43,8.25,8.25,308593,0
2013-04-30,8.46,8.51,8.3,8.34,197855,0
2013-05-01,8.42,8.46,8.3,8.46,83572,0
2013-05-02,8.29,8.46,8.29,8.4,161255,0
2013-05-03,8.52,8.6,8.48,8.48,110734,0
2013-05-06,8.41,8.45,8.19,8.29,162471,0
2013-05-07,8.47,8.47,8.25,8.26,636877,0
2013-05-08,8.31,8.44,8.18,8.18,476243,0
2013-05-09,8.43,8.5,8.31,8.32,396580,0
2013-05-10,8.48,8.48,8.26,8.34,80057,0
2013-05-13,8.19,8.33,8.13,8.33,162030,0
2013-05-14,8.22,8.29,8.19,8.28,110742,0
2013-05-15,8.04,8.22,8.04,8.22,65909,0
2013-05-16,8.26,8.4,8.24,8.3,149168,0
2013-05-17,8.37,8.4,8.31,8.36,66348,0
2013-05-20,8.33,8.51,8.33,8.51,270046,0
2013-05-21,8.5,8.8,8.45,8.6,291827,0
2013-05-22,8.54,8.63,8.33,8.36,289753,0
2013-05-23,8.4,8.44,8.35,8.43,171450,0
2013-05-24,8.09,8.22,8.06,8.22,223742,0
2013-05-28,8.35,8.35,8.22,8.22,175735,0
2013-05-29,8.39,8.42,8.31,8.31,125659,0
2013-05-30,8.28,8.46,8.18,8.18,175106,0
2013-05-31,7.81,7.84,7.7,7.71,564610,0
2013-06-03,7.6,7.62,7.52,7.57,230822,0
2013-06-04,7.53,7.55,7.45,7.55,272092,0
2013-06-05,7.59,7.61,7.48,7.54,107816,0
2013-06-06,7.59,7.64,7.48,7.55,140995,0
2013-06-07,7.58,7.68,7.58,7.58,69936,0
2013-06-10,7.41,7.41,7.25,7.36,204180,0
2013-06-11,7.14,7.18,7.1,7.16,965126,0
2013-06-12,7.18,7.2,7.12,7.14,585873,0
2013-06-13,7.23,7.27,7.15,7.27,143015,0
2013-06-14,7.18,7.24,7.14,7.16,403172,0
2013-06-17,7.43,7.46,7.13,7.37,203201,0
2013-06-18,7.28,7.37,7.24,7.37,135122,0
2013-06-19,7.2,7.2,7,7,387316,0
2013-06-20,6.86,6.86,6.66,6.66,402067,0
2013-06-21,7,7.01,6.76,6.94,255837,0
2013-06-24,6.83,6.9,6.76,6.79,199935,0
2013-06-25,6.84,6.86,6.76,6.82,88162,0
2013-06-26,7.06,7.07,6.97,7,1014604,0
2013-06-27,7.14,7.16,7.05,7.05,125850,0
2013-06-28,6.96,7,6.73,6.95,126032,0
2013-07-01,7.07,7.07,6.99,7.03,86576,0
2013-07-02,6.89,6.89,6.75,6.75,242046,0
2013-07-03,6.72,6.81,6.7,6.7,270585,0
2013-07-05,6.59,6.63,6.53,6.61,158401,0
2013-07-08,6.62,6.7,6.58,6.68,115991,0
2013-07-09,6.96,6.97,6.8,6.92,164177,0
2013-07-10,6.74,6.82,6.69,6.74,232902,0
2013-07-11,6.87,6.94,6.82,6.94,67683,0
2013-07-12,6.59,6.59,6.48,6.51,453941,0
2013-07-15,6.56,6.64,6.51,6.64,166198,0
2013-07-16,6.45,6.47,6.26,6.39,776825,0
2013-07-17,6.48,6.53,6.35,6.38,147938,0
2013-07-18,6.26,6.3,6.2,6.3,431143,0
2013-07-19,6.34,6.46,6.31,6.46,227650,0
2013-07-22,6.42,6.46,6.34,6.34,576288,0
2013-07-23,6.78,6.96,6.74,6.96,458626,0
2013-07-24,6.96,7.03,6.84,6.99,191451,0
2013-07-25,7,7.05,6.96,7.02,115775,0
2013-07-26,7.14,7.25,7.14,7.2,246948,0
2013-07-29,7.04,7.08,6.97,7.01,132778,0
2013-07-30,7.12,7.2,7.04,7.05,130459,0
2013-07-31,6.78,6.89,6.71,6.88,277816,0
2013-08-01,6.76,6.81,6.69,6.8,255001,0
2013-08-02,6.55,6.62,6.5,6.55,339377,0
2013-08-05,6.4,6.45,6.34,6.45,319188,0
2013-08-06,6.34,6.35,6.24,6.28,759031,0
2013-08-07,6.53,6.61,6.48,6.61,183862,0
2013-08-08,6.75,6.81,6.67,6.7,192360,0
2013-08-09,6.8,6.89,6.8,6.86,275986,0
2013-08-12,6.81,6.94,6.78,6.81,197061,0
2013-08-13,6.84,6.95,6.77,6.79,164415,0
2013-08-14,6.77,6.83,6.76,6.77,67372,0
2013-08-15,6.78,6.84,6.7,6.83,127369,0
2013-08-16,6.98,7,6.9,6.9,97670,0
2013-08-19,6.83,6.88,6.81,6.85,261213,0
2013-08-20,6.74,6.79,6.7,6.71,114070,0
2013-08-21,6.62,6.66,6.52,6.52,107428,0
2013-08-22,6.55,6.59,6.51,6.58,98944,0
2013-08-23,6.56,6.64,6.56,6.64,71298,0
2013-08-26,6.51,6.6,6.5,6.54,148789,0
2013-08-27,6.41,6.44,6.36,6.36,200448,0
2013-08-28,6.37,6.52,6.37,6.47,89011,0
2013-08-29,6.5,6.51,6.38,6.4,169673,0
2013-08-30,7,7.02,6.89,6.93,339470,0
2013-09-03,7.27,7.39,7.27,7.31,464476,0
2013-09-04,7.23,7.43,7.2,7.32,197607,0
2013-09-05,8,8.16,7.63,7.92,613468,0
2013-09-06,7.92,8.03,7.81,7.93,224715,0
2013-09-09,8.02,8.09,7.92,8.01,254948,0
2013-09-10,8.09,8.16,7.84,7.98,432819,0
2013-09-11,8.12,8.2,8.09,8.2,165439,0
2013-09-12,8.16,8.21,8.04,8.15,245838,0
2013-09-13,8,8.09,8,8.01,117250,0
2013-09-16,8.03,8.06,7.99,8.05,129528,0
2013-09-17,7.99,8.01,7.93,8.01,129948,0
2013-09-18,7.97,8.06,7.83,8.06,704978,0
2013-09-19,8.01,8.01,7.93,7.96,82787,0
2013-09-20,7.83,7.84,7.66,7.76,237819,0
2013-09-23,7.78,8.11,7.75,8.01,594802,0
2013-09-24,8.2,8.22,8,8.09,520015,0
2013-09-25,7.81,7.82,7.68,7.72,152888,0
2013-09-26,8.16,8.18,7.94,7.97,160377,0
2013-09-27,7.86,7.91,7.78,7.85,116696,0
2013-09-30,8.13,8.23,8.09,8.15,224246,0
2013-10-01,8.59,8.64,8.51,8.55,328486,0
2013-10-02,8.5,8.61,8.39,8.61,116193,0
2013-10-03,8.52,8.73,8.42,8.66,402301,0
2013-10-04,8.62,8.68,8.53,8.6,148620,0
2013-10-07,8.45,8.48,8.38,8.45,122290,0
2013-10-08,8.28,8.37,8.23,8.23,200955,0
2013-10-09,8.63,8.92,8.56,8.81,568069,0
2013-10-10,9.02,9.14,8.99,9.12,459341,0
2013-10-11,9.16,9.26,9.16,9.2,432480,0
2013-10-14,9.27,9.39,9.27,9.35,109778,0
2013-10-15,9.32,9.39,9.3,9.3,97142,0
2013-10-16,9.44,9.74,9.42,9.65,254173,0
2013-10-17,9.82,9.9,9.78,9.9,213958,0
2013-10-18,10.03,10.3,9.97,10.3,5195327,0
2013-10-21,10.2,10.21,9.9,10.05,262677,0
2013-10-22,10.05,10.13,9.89,9.98,291385,0
2013-10-23,9.94,9.97,9.81,9.81,153552,0
2013-10-24,9.79,9.91,9.73,9.82,125005,0
2013-10-25,9.18,9.36,9.16,9.34,376442,0
2013-10-28,9.19,9.35,9.19,9.32,148258,0
2013-10-29,9.74,9.87,9.65,9.81,427962,0
2013-10-30,9.72,9.8,9.58,9.66,227117,0
2013-10-31,9.6,9.76,9.55,9.76,87344,0
2013-11-01,9.68,9.7,9.52,9.61,103193,0
2013-11-04,9.61,9.84,9.6,9.75,110580,0
2013-11-05,9.84,9.87,9.69,9.69,163462,0
2013-11-06,9.87,10.1,9.87,9.99,311971,0
2013-11-07,9.8,9.81,9.33,9.48,283789,0
2013-11-08,9.06,9.12,8.87,9.05,176512,0
2013-11-11,9.25,9.28,9.19,9.26,73748,0
2013-11-12,9.06,9.09,8.95,9.06,206153,0
2013-11-13,8.98,9.1,8.96,9.09,66799,0
2013-11-14,8.9,9.04,8.8,8.82,226018,0
2013-11-15,9.08,9.16,9,9.07,222600,0
2013-11-18,9.16,9.18,9.08,9.09,111727,0
2013-11-19,9,9.04,8.9,8.9,63875,0
2013-11-20,9.05,9.16,9.01,9.01,144772,0
2013-11-21,9.19,9.23,9.15,9.18,66647,0
2013-11-22,9.3,9.34,9.23,9.24,97165,0
2013-11-25,9.18,9.23,9.14,9.19,76473,0
2013-11-26,9.14,9.2,9.08,9.13,83215,0
2013-11-27,9.2,9.26,9.11,9.16,57197,0
2013-11-29,9.52,9.75,9.51,9.64,183601,0
2013-12-02,9.42,9.6,9.4,9.44,139005,0
2013-12-03,9.09,9.28,9.08,9.16,144680,0
2013-12-04,9.04,9.25,9.04,9.25,174701,0
2013-12-05,9.14,9.17,9.02,9.02,96011,0
2013-12-06,9.01,9.1,8.97,9.01,106852,0
2013-12-09,9.18,9.23,9.14,9.19,112099,0
2013-12-10,9.46,9.55,9.43,9.48,115687,0
2013-12-11,9.29,9.32,9.1,9.1,96858,0
2013-12-12,9.15,9.18,9.04,9.08,81399,0
2013-12-13,9.11,9.13,8.97,8.97,100645,0
2013-12-16,9.51,9.6,9.46,9.5,291722,0
2013-12-17,9.49,9.5,9.31,9.31,86457,0
2013-12-18,9.4,9.47,9.21,9.47,88967,0
2013-12-19,9.45,9.56,9.4,9.54,111176,0
2013-12-20,9.61,9.69,9.47,9.6,158706,0
2013-12-23,9.51,9.63,9.49,9.55,178958,0
2013-12-24,9.48,9.65,9.48,9.63,76203,0
2013-12-26,9.55,9.69,9.55,9.6,74450,0
2013-12-27,9.75,9.86,9.74,9.84,124953,0
2013-12-30,9.89,9.9,9.8,9.82,183200,0
2013-12-31,9.8,9.96,9.8,9.96,107616,0
2014-01-02,9.64,9.64,9.55,9.55,56395,0
2014-01-03,10.31,10.36,10.12,10.28,197053,0
2014-01-06,10.2,10.34,10.2,10.31,94385,0
2014-01-07,10.62,10.73,10.61,10.67,135850,0
2014-01-08,10.83,10.85,10.75,10.76,82934,0
2014-01-09,10.87,10.98,10.82,10.92,122416,0
2014-01-10,11.1,11.14,11,11.13,69581,0
2014-01-13,11.03,11.05,10.85,10.85,6640659,0
2014-01-14,10.91,10.98,10.81,10.91,402341,0
2014-01-15,11.36,11.4,11.24,11.24,174765,0
2014-01-16,11.35,11.48,11.19,11.36,177567,0
2014-01-17,11.47,11.61,11.47,11.53,333036,0
2014-01-21,11.55,11.55,11.28,11.43,135416,0
2014-01-22,11.23,11.31,11.16,11.22,140509,0
2014-01-23,11.52,11.53,11.29,11.31,161171,0
2014-01-24,10.92,10.94,10.73,10.73,156946,0
2014-01-27,11.14,11.17,10.98,11.02,105869,0
2014-01-28,10.99,11.11,10.99,11.02,90210,0
2014-01-29,11.1,11.15,11.03,11.03,91589,0
2014-01-30,11.31,11.33,11.14,11.26,93369,0
2014-01-31,11.01,11.15,10.98,11.07,51798,0
2014-02-03,10.84,10.89,10.63,10.66,120893,0
2014-02-04,10.84,10.89,10.79,10.79,124599,0
2014-02-05,11.04,11.15,10.93,11.15,104293,0
2014-02-06,11.38,11.49,11.36,11.49,62876,0
2014-02-07,11.61,11.8,11.59,11.8,108392,0
2014-02-10,11.56,11.57,11.47,11.5,99782,0
2014-02-11,11.3,11.55,11.3,11.55,90333,0
2014-02-12,11.55,11.63,11.49,11.63,57633,0
2014-02-13,11.55,11.72,11.55,11.72,141428,0
2014-02-14,11.56,11.64,11.51,11.62,321610,0
2014-02-18,11.89,11.98,11.87,11.98,133690,0
2014-02-19,11.77,11.85,11.6,11.7,95679,0
2014-02-20,11.7,11.87,11.7,11.86,35955,0
2014-02-21,11.99,12.08,11.83,11.83,240077,0
2014-02-24,11.85,11.97,11.82,11.95,80409,0
2014-02-25,11.87,12.01,11.83,12.01,107032,0
2014-02-26,11.76,11.78,11.51,11.57,148940,0
2014-02-27,11.1,11.23,11.08,11.23,157266,0
2014-02-28,11.23,11.38,11.22,11.35,122637,0
2014-03-03,11.01,11.05,10.87,10.98,165365,0
2014-03-04,11.44,11.55,11.44,11.44,72346,0
2014-03-05,11.63,11.77,11.61,11.75,82775,0
2014-03-06,11.62,11.72,11.53,11.63,149135,0
2014-03-07,11.44,11.48,11.24,11.31,214967,0
2014-03-10,11.29,11.48,11.29,11.48,105748,0
2014-03-11,11.35,11.39,11.26,11.32,90168,0
2014-03-12,11.17,11.21,11.09,11.21,80962,0
2014-03-13,11.26,11.28,10.94,10.97,153305,0
2014-03-14,10.99,11.07,10.91,10.91,70416,0
2014-03-17,11.33,11.42,11.31,11.31,64330,0
2014-03-18,11.51,11.62,11.45,11.55,56051,0
2014-03-19,11.67,11.67,11.29,11.39,65426,0
2014-03-20,11.34,11.38,11.27,11.36,36500,0
2014-03-21,11.28,11.35,11.09,11.15,54721,0
2014-03-24,11.12,11.15,10.97,11.15,47841,0
2014-03-25,11.09,11.16,11.02,11.16,84783,0
2014-03-26,11.34,11.54,11.3,11.5,61500,0
2014-03-27,11.5,11.54,11.44,11.54,40278,0
2014-03-28,11.78,11.8,11.62,11.65,79874,0
2014-03-31,11.74,11.79,11.69,11.79,104955,0
2014-04-01,11.78,11.84,11.75,11.75,39770,0
2014-04-02,11.67,11.71,11.61,11.66,63103,0
2014-04-03,11.56,11.69,11.56,11.69,40078,0
2014-04-04,11.67,12.02,11.65,11.85,94252,0
2014-04-07,12.2,12.31,12.12,12.15,153982,0
2014-04-08,11.81,11.9,11.77,11.85,86975,0
2014-04-09,12.11,12.11,11.92,12.04,60162,0
2014-04-10,12.24,12.24,11.87,11.87,68162,0
2014-04-11,11.97,12.11,11.91,11.96,60840,0
2014-04-14,11.94,12.06,11.86,11.96,50142,0
2014-04-15,11.72,11.76,11.5,11.64,190244,0
2014-04-16,11.79,11.83,11.7,11.82,45126,0
2014-04-17,11.76,11.85,11.73,11.82,30235,0
2014-04-21,11.76,11.87,11.76,11.86,33965,0
2014-04-22,12.27,12.31,12.13,12.2,74114,0
2014-04-23,12.38,12.4,12.28,12.36,93313,0
2014-04-24,12.15,12.28,12.03,12.26,82238,0
2014-04-25,12.08,12.1,11.83,11.96,194843,0
2014-04-28,12.05,12.18,12.02,12.14,62120,0
2014-04-29,12.27,12.35,12.24,12.34,278711,0
2014-04-30,12.61,12.84,12.58,12.84,129871,0
2014-05-01,12.86,12.86,12.71,12.81,69286,0
2014-05-02,12.81,12.94,12.76,12.93,578225,0
2014-05-05,12.66,12.85,12.6,12.8,280700,0
2014-05-06,12.85,12.88,12.67,12.67,118695,0
2014-05-07,13.04,13.05,12.87,12.99,159658,0
2014-05-08,13.01,13.08,12.92,13.01,64774,0
2014-05-09,12.82,12.86,12.71,12.85,949742,0
2014-05-12,12.78,12.81,12.62,12.8,159222,0
2014-05-13,12.08,12.23,11.94,12.07,162289,0
2014-05-14,12.14,12.33,12.14,12.21,100370,0
2014-05-15,12,12.01,11.72,11.81,192034,0
2014-05-16,11.79,11.86,11.65,11.81,98649,0
2014-05-19,11.65,11.82,11.6,11.74,62168,0
2014-05-20,11.45,11.8,11.42,11.48,511915,0
2014-05-21,11.31,11.37,11.23,11.35,93203,0
2014-05-22,11.38,11.42,10.98,11.28,107544,0
2014-05-23,11.14,11.32,11.13,11.32,76800,0
2014-05-27,11.78,11.89,11.76,11.77,101687,0
2014-05-28,12.23,12.31,12.19,12.29,189840,0
2014-05-29,12.37,12.44,12.29,12.4,77113,0
2014-05-30,12.41,12.46,12.33,12.38,47248,0
2014-06-02,12.49,12.55,12.46,12.48,44711,0
2014-06-03,12.47,12.5,12.36,12.4,49574,0
2014-06-04,12.69,12.74,12.66,12.67,31892,0
2014-06-05,12.77,12.98,12.74,12.95,78752,0
2014-06-06,13.32,13.43,13.32,13.37,162796,0
2014-06-09,13.26,13.4,13.23,13.36,63535,0
2014-06-10,13.27,13.38,13.24,13.38,54300,0
2014-06-11,13.45,13.47,13.3,13.3,75902,0
2014-06-12,13.47,13.54,13.41,13.41,78477,0
2014-06-13,13.4,13.4,13.23,13.29,42835,0
2014-06-16,12.88,12.91,12.75,12.83,95696,0
2014-06-17,12.6,12.74,12.56,12.58,125891,0
2014-06-18,12.64,12.93,12.64,12.93,83154,0
2014-06-19,12.9,12.95,12.84,12.92,33912,0
2014-06-20,12.61,12.64,12.5,12.59,103629,0
2014-06-23,12.43,12.44,12.32,12.43,196240,0
2014-06-24,12.57,12.62,12.45,12.52,52672,0
2014-06-25,12.54,12.66,12.54,12.58,38771,0
2014-06-26,12.64,12.71,12.51,12.59,49908,0
2014-06-27,12.52,12.62,12.47,12.62,28620,0
2014-06-30,12.55,12.65,12.54,12.62,48804,0
2014-07-01,12.5,12.55,12.46,12.55,49948,0
2014-07-02,12.29,12.33,12.2,12.33,24600,0
2014-07-03,12.44,12.51,12.39,12.51,34448,0
2014-07-07,12.19,12.21,12.12,12.17,34382,0
2014-07-08,12.07,12.07,11.85,11.91,51780,0
2014-07-09,11.98,12.09,11.93,11.98,45414,0
2014-07-10,11.85,11.99,11.79,11.99,61902,0
2014-07-11,11.81,11.81,11.67,11.69,64984,0
2014-07-14,11.81,11.88,11.76,11.83,53735,0
2014-07-15,11.6,11.61,11.38,11.52,80493,0
2014-07-16,12.19,12.3,11.8,11.98,175992,0
2014-07-17,11.82,11.85,11.64,11.65,50138,0
2014-07-18,11.85,11.99,11.83,11.99,65271,0
2014-07-21,11.75,11.8,11.71,11.73,54297,0
2014-07-22,11.76,11.83,11.74,11.76,58818,0
2014-07-23,11.73,11.8,11.69,11.73,48339,0
2014-07-24,11.88,11.96,11.82,11.89,105262,0
2014-07-25,12.02,12.1,11.97,12.05,54865,0
2014-07-28,12,12.1,11.95,12.01,119340,0
2014-07-29,12.05,12.06,11.83,11.83,60622,0
2014-07-30,11.95,11.96,11.85,11.91,57276,0
2014-07-31,11.48,11.56,11.41,11.41,75548,0
2014-08-01,11.56,11.58,11.33,11.36,75387,0
2014-08-04,11.51,11.65,11.44,11.65,78002,0
2014-08-05,11,11.03,10.83,10.83,100270,0
2014-08-06,10.77,10.79,10.63,10.71,141289,0
2014-08-07,10.71,10.98,10.57,10.72,640903,0
2014-08-08,11.06,11.13,10.96,11.13,101681,0
2014-08-11,10.92,11.06,10.86,10.95,60039,0
2014-08-12,10.99,11.01,10.91,10.97,54750,0
2014-08-13,10.97,10.98,10.85,10.85,50896,0
2014-08-14,10.88,11.21,10.74,10.8,56382,0
2014-08-15,10.92,10.98,10.77,10.95,64483,0
2014-08-18,10.84,10.88,10.71,10.72,105765,0
2014-08-19,10.88,10.95,10.83,10.89,109160,0
2014-08-20,10.89,10.93,10.87,10.87,33259,0
2014-08-21,11.08,11.15,11.02,11.04,75607,0
2014-08-22,11.04,11.04,10.9,10.9,31313,0
2014-08-25,11.04,11.1,11,11,46306,0
2014-08-26,10.86,11,10.85,10.9,251091,0
2014-08-27,11.37,11.41,11.3,11.35,101683,0
2014-08-28,11.5,11.58,11.4,11.4,92989,0
2014-08-29,11.38,11.52,11.33,11.5,34671,0
2014-09-02,11.3,11.31,11.18,11.28,76400,0
2014-09-03,11.31,11.33,11.21,11.21,39914,0
2014-09-04,11.27,11.38,11.26,11.38,71467,0
2014-09-05,11.22,11.3,11.18,11.21,82932,0
2014-09-08,11.57,11.68,11.37,11.68,141015,0
2014-09-09,11.79,11.84,11.74,11.84,93527,0
2014-09-10,11.86,11.92,11.75,11.91,29419,0
2014-09-11,11.94,12.04,11.91,11.97,1013242,0
2014-09-12,11.88,12.03,11.87,11.9,81243,0
2014-09-15,11.81,11.9,11.78,11.8,39658,0
2014-09-16,11.62,11.74,11.46,11.63,84085,0
2014-09-17,11.89,11.92,11.68,11.79,119220,0
2014-09-18,11.71,11.72,11.63,11.72,690804,0
2014-09-19,11.58,11.58,11.36,11.42,57525,0
2014-09-22,11.49,11.53,11.25,11.4,230717,0
2014-09-23,11.39,11.47,11.35,11.44,554215,0
2014-09-24,11.56,11.72,11.5,11.72,609112,0
2014-09-25,11.74,11.78,11.57,11.66,837732,0
2014-09-26,11.5,11.86,11.5,11.81,115763,0
2014-09-29,11.52,11.56,11.46,11.56,92226,0
2014-09-30,11.35,11.52,11.32,11.44,74501,0
2014-10-01,11.4,11.4,11.11,11.21,55753,0
2014-10-02,11.14,11.15,10.88,11.04,97133,0
2014-10-03,10.89,11.03,10.88,11.01,83479,0
2014-10-06,11.09,11.11,10.83,10.94,49288,0
2014-10-07,10.9,10.92,10.78,10.86,34112,0
2014-10-08,10.77,10.97,10.72,10.97,47620,0
2014-10-09,10.73,10.74,10.37,10.39,174302,0
2014-10-10,10.47,10.54,10.29,10.36,110146,0
2014-10-13,10.41,10.41,10.17,10.17,89899,0
2014-10-14,10.32,10.61,10.29,10.47,84204,0
2014-10-15,10.22,10.32,10.01,10.23,69532,0
2014-10-16,9.5,9.82,9.46,9.73,220214,0
2014-10-17,9.84,9.96,9.77,9.83,178182,0
2014-10-20,9.83,10.11,9.83,10.11,85998,0
2014-10-21,10.11,10.2,10.07,10.2,59686,0
2014-10-22,10.2,10.27,10.09,10.09,66408,0
2014-10-23,10.35,10.48,10.33,10.37,74117,0
2014-10-24,10.54,10.59,10.5,10.54,99710,0
2014-10-27,10.28,10.48,10.28,10.41,50180,0
2014-10-28,10.71,10.88,10.66,10.87,83821,0
2014-10-29,10.98,11.03,10.76,10.78,63343,0
2014-10-30,10.75,11.01,10.73,10.87,80345,0
2014-10-31,11.25,11.3,11.1,11.3,115391,0
2014-11-03,11.27,11.28,11.12,11.23,86658,0
2014-11-04,11.05,11.06,10.85,10.93,89798,0
2014-11-05,11.21,11.25,11.06,11.2,107132,0
2014-11-06,11.07,11.16,10.81,10.92,113592,0
2014-11-07,10.79,10.81,10.68,10.81,125872,0
2014-11-10,10.59,10.67,10.47,10.67,529036,0
2014-11-11,10.82,10.9,10.69,10.9,155077,0
2014-11-12,10.81,10.91,10.74,10.82,66466,0
2014-11-13,10.81,11.05,10.81,11.05,68433,0
2014-11-14,11.1,11.23,11.06,11.21,90891,0
2014-11-17,11.19,11.35,11.18,11.34,246551,0
2014-11-18,11.33,11.38,11.22,11.38,346838,0
2014-11-19,11.47,11.47,11.34,11.39,58203,0
2014-11-20,11.2,11.46,11.19,11.21,124300,0
2014-11-21,11.27,11.37,11.23,11.37,146334,0
2014-11-24,11.04,11.05,10.9,10.99,129123,0
2014-11-25,11.06,11.09,10.94,11.02,121257,0
2014-11-26,10.88,10.97,10.87,10.96,72730,0
2014-11-28,11.18,11.27,11.16,11.16,46229,0
2014-12-01,11.23,11.24,11.01,11.04,64030,0
2014-12-02,10.99,11.08,10.95,11.08,113526,0
2014-12-03,11.2,11.29,11.13,11.22,80170,0
2014-12-04,11.32,11.59,11.31,11.59,185801,0
2014-12-05,11.53,11.67,11.5,11.58,91608,0
2014-12-08,11.55,11.59,11.48,11.5,99172,0
2014-12-09,11.44,11.49,11.41,11.45,122469,0
2014-12-10,11.43,11.75,11.37,11.71,288906,0
2014-12-11,11.75,11.81,11.48,11.6,144277,0
2014-12-12,11.5,11.54,11.28,11.28,206825,0
2014-12-15,11.41,11.42,11.04,11.12,108449,0
2014-12-16,10.86,11.23,10.81,11.06,153440,0
2014-12-17,10.9,11.06,10.84,10.87,181365,0
2014-12-18,11.13,11.19,11.01,11.15,127442,0
2014-12-19,10.97,11.07,10.93,11.07,97864,0
2014-12-22,10.96,10.96,10.79,10.83,92112,0
2014-12-23,10.84,10.87,10.76,10.86,160804,0
2014-12-24,10.79,10.91,10.74,10.84,21194,0
2014-12-26,10.82,10.91,10.82,10.89,29215,0
2014-12-29,10.69,10.82,10.69,10.7,69113,0
2014-12-30,10.67,10.73,10.59,10.66,59226,0
2014-12-31,10.63,10.65,10.52,10.54,37996,0
2015-01-02,10.55,10.64,10.4,10.45,61709,0
2015-01-05,10.2,10.23,10.01,10.07,78928,0
2015-01-06,10.17,10.31,10.08,10.08,56192,0
2015-01-07,10.14,10.16,9.98,10.07,86273,0
2015-01-08,10.21,10.34,10.19,10.21,81959,0
2015-01-09,10.18,10.18,9.94,10.08,136811,0
2015-01-12,10.14,10.25,10.07,10.18,109541,0
2015-01-13,10.52,10.67,10.4,10.43,147841,0
2015-01-14,10.36,10.39,10.26,10.29,73438,0
2015-01-15,10.27,10.34,10.18,10.27,52461,0
2015-01-16,10.44,10.6,10.44,10.6,386548,0
2015-01-20,10.84,10.87,10.75,10.78,70711,0
2015-01-21,10.95,11.14,10.95,11.12,886373,0
2015-01-22,11.09,11.19,11.03,11.19,95200,0
2015-01-23,11.32,11.45,11.29,11.35,139756,0
2015-01-26,11.41,11.44,11.23,11.35,105966,0
2015-01-27,11.42,11.52,11.32,11.42,111552,0
2015-01-28,11.43,11.46,11.18,11.2,90793,0
2015-01-29,11.48,11.56,11.4,11.56,91461,0
2015-01-30,11.52,11.68,11.5,11.5,77863,0
2015-02-02,11.36,11.46,11.34,11.44,78929,0
2015-02-03,11.64,11.82,11.58,11.82,100222,0
2015-02-04,11.47,11.65,11.44,11.53,115962,0
2015-02-05,11.22,11.27,11.13,11.25,83693,0
2015-02-06,10.84,10.89,10.8,10.87,186664,0
2015-02-09,10.75,10.8,10.66,10.78,93039,0
2015-02-10,11.1,11.28,11.1,11.27,200209,0
2015-02-11,11.11,11.13,10.88,10.97,126041,0
2015-02-12,11.06,11.25,11.04,11.25,101111,0
2015-02-13,11.05,11.1,10.99,11.01,65028,0
2015-02-17,11.8,11.89,11.72,11.81,168769,0
2015-02-18,11.7,11.77,11.65,11.75,96117,0
2015-02-19,11.58,11.66,11.53,11.53,42421,0
2015-02-20,11.41,11.66,11.36,11.53,119463,0
2015-02-23,11.44,11.52,11.43,11.48,65696,0
2015-02-24,11.43,11.56,11.36,11.56,55106,0
2015-02-25,11.73,11.77,11.66,11.73,40000,0
2015-02-26,11.99,12.01,11.85,12,195280,0
2015-02-27,11.88,11.96,11.79,11.93,54444,0
2015-03-02,12.01,12.08,11.98,12.05,90300,0
2015-03-03,11.99,12.06,11.99,12.05,42100,0
2015-03-04,12.06,12.13,11.91,12.13,78900,0
2015-03-05,11.98,12.05,11.91,12.05,722100,0
2015-03-06,11.9,11.9,11.66,11.7,80300,0
2015-03-09,11.57,11.57,11.43,11.55,124000,0
2015-03-10,11.23,11.27,11.08,11.16,263800,0
2015-03-11,11.71,11.81,11.56,11.7,198400,0
2015-03-12,11.79,11.85,11.74,11.81,97600,0
2015-03-13,11.72,11.73,11.56,11.7,32400,0
2015-03-16,11.92,12.05,11.86,12.02,50000,0
2015-03-17,11.96,12.07,11.88,12.07,41000,0
2015-03-18,11.67,11.92,11.58,11.92,53800,0
2015-03-19,11.57,11.69,11.41,11.45,264500,0
2015-03-20,11.78,11.85,11.72,11.74,74400,0
2015-03-23,11.97,12.09,11.89,12.07,64200,0
2015-03-24,12.05,12.06,11.97,12.01,63900,0
2015-03-25,11.95,11.95,11.76,11.83,60900,0
2015-03-26,11.75,11.85,11.6,11.85,65300,0
2015-03-27,11.88,11.9,11.67,11.78,23800,0
2015-03-30,11.82,11.86,11.73,11.76,39300,0
2015-03-31,11.56,11.74,11.56,11.61,213011,0
2015-04-01,11.82,11.82,11.61,11.71,102200,0
2015-04-02,11.72,11.88,11.69,11.79,27400,0
2015-04-06,11.84,12.03,11.84,11.9,63600,0
2015-04-07,12.13,12.15,11.97,12,3114004,0
2015-04-08,12.05,12.08,11.79,11.88,44900,0
2015-04-09,11.93,11.93,11.66,11.78,64391,0
2015-04-10,11.61,11.72,11.58,11.71,114000,0
2015-04-13,11.82,11.96,11.81,11.88,54500,0
2015-04-14,12.07,12.12,12,12.02,70500,0
2015-04-15,12.12,12.21,12.01,12.17,86331,0
2015-04-16,11.93,11.94,11.77,11.92,106704,0
2015-04-17,11.64,11.72,11.57,11.69,69200,0
2015-04-20,11.48,11.69,11.47,11.55,53477,0
2015-04-21,11.55,11.66,11.53,11.66,318722,0
2015-04-22,11.6,11.63,11.51,11.62,554957,0
2015-04-23,11.69,11.83,11.63,11.74,433800,0
2015-04-24,11.73,11.79,11.65,11.77,96014,0
2015-04-27,11.43,11.56,11.41,11.44,125600,0
2015-04-28,11.62,11.64,11.52,11.56,172600,0
2015-04-29,11.87,11.96,11.67,11.68,463900,0
2015-04-30,11.74,11.85,11.67,11.75,74100,0
2015-05-01,11.78,11.87,11.68,11.81,71600,0
2015-05-04,12,12.17,11.95,12.04,85000,0
2015-05-05,11.77,11.77,11.56,11.66,63200,0
2015-05-06,11.65,11.72,11.5,11.57,41760,0
2015-05-07,11.53,11.71,11.5,11.58,75641,0
2015-05-08,11.84,11.94,11.67,11.92,121300,0
2015-05-11,11.55,11.62,11.49,11.58,34900,0
2015-05-12,12.04,12.1,11.96,11.97,93709,0
2015-05-13,12.26,12.32,12.22,12.3,61100,0
2015-05-14,12.31,12.38,12.28,12.35,75300,0
2015-05-15,12.5,12.53,12.38,12.53,56542,0
2015-05-18,12.33,12.42,12.27,12.31,100238,0
2015-05-19,12.25,12.52,12.21,12.5,3461400,0
2015-05-20,12.4,12.56,12.35,12.53,89700,0
2015-05-21,12.41,12.56,12.41,12.53,2822600,0
2015-05-22,12.43,12.5,12.36,12.46,382900,0
2015-05-26,12.29,12.29,12.06,12.09,80602,0
2015-05-27,12.15,12.36,12.15,12.33,3681900,0
2015-05-28,12.36,12.56,12.31,12.43,569515,0
2015-05-29,12.3,12.37,12.16,12.24,175300,0
2015-06-01,12.34,12.38,12.19,12.26,129086,0
2015-06-02,12.9,12.96,12.79,12.84,331423,0
2015-06-03,13.18,13.3,13.04,13.05,146100,0
2015-06-04,13.25,13.4,13.12,13.12,98600,0
2015-06-05,12.73,12.85,12.61,12.71,79300,0
2015-06-08,12.79,12.83,12.66,12.73,123100,0
2015-06-09,12.63,12.64,12.4,12.49,39797,0
2015-06-10,12.74,12.94,12.72,12.9,41801,0
2015-06-11,12.99,13.15,12.85,12.91,62854,0
2015-06-12,12.79,12.96,12.73,12.88,202200,0
2015-06-15,12.34,12.74,12.3,12.64,1028300,0
2015-06-16,12.44,12.87,12.3,12.85,354800,0
2015-06-17,12.76,12.76,12.39,12.46,170400,0
2015-06-18,12.7,13.47,12.68,13.09,2573600,0
2015-06-19,13.11,13.19,13.07,13.16,63000,0
2015-06-22,13.28,13.48,13.27,13.41,136900,0
2015-06-23,13.31,13.37,13.19,13.19,68326,0
2015-06-24,13.03,13.19,12.98,13.14,122300,0
2015-06-25,13.11,13.16,12.99,13.15,93500,0
2015-06-26,13.18,13.23,13.04,13.23,72700,0
2015-06-29,12.76,12.79,12.53,12.55,76700,0
2015-06-30,12.82,12.82,12.55,12.72,95206,0
2015-07-01,13.09,13.09,12.78,12.86,114700,0
2015-07-02,12.71,12.77,12.65,12.74,26600,0
2015-07-06,12.3,12.38,12.17,12.29,49700,0
2015-07-07,12.09,12.2,11.8,12.08,75500,0
2015-07-08,12.43,12.61,12.33,12.47,100700,0
2015-07-09,12.71,12.86,12.68,12.71,298900,0
2015-07-10,13.22,13.28,13.16,13.19,82500,0
2015-07-13,13.38,13.42,13.1,13.2,104200,0
2015-07-14,13.07,13.16,13.04,13.15,2315407,0
2015-07-15,13.02,13.21,13,13.2,158483,0
2015-07-16,13.46,13.62,13.44,13.55,110300,0
2015-07-17,13.43,13.54,13.37,13.49,96000,0
2015-07-20,13.65,13.69,13.59,13.64,56700,0
2015-07-21,13.56,13.62,13.46,13.48,44800,0
2015-07-22,13.55,13.63,13.54,13.63,105400,0
2015-07-23,13.66,13.66,13.35,13.38,55400,0
2015-07-24,13.41,13.45,13.16,13.29,149000,0
2015-07-27,13.21,13.26,12.93,13.11,223200,0
2015-07-28,13.13,13.21,13.05,13.11,119300,0
2015-07-29,13.06,13.52,13.05,13.12,245500,0
2015-07-30,13.11,13.22,12.92,13.19,234000,0
2015-07-31,13.31,13.37,13.19,13.2,287700,0
2015-08-03,13.48,13.58,13.4,13.5,75458,0
2015-08-04,13.48,13.5,13.33,13.33,63800,0
2015-08-05,13.46,13.56,13.38,13.56,107700,0
2015-08-06,13.32,13.54,13.16,13.3,130920,0
2015-08-07,13.31,13.32,13.09,13.31,39500,0
2015-08-10,13.27,13.47,13.25,13.42,64600,0
2015-08-11,13.41,13.46,13.32,13.45,34832,0
2015-08-12,13.19,13.19,13.03,13.14,29500,0
2015-08-13,13.04,13.14,12.99,13.1,44400,0
2015-08-14,13.07,13.22,13.07,13.2,16600,0
2015-08-17,12.98,13.1,12.93,12.98,23200,0
2015-08-18,13.09,13.11,12.97,13.01,30200,0
2015-08-19,12.94,12.94,12.75,12.79,37800,0
2015-08-20,12.71,12.75,12.55,12.55,29100,0
2015-08-21,12.79,12.81,12.54,12.7,77500,0
2015-08-24,12.21,12.52,12.11,12.24,215439,0
2015-08-25,13.03,13.06,12.52,12.55,128000,0
2015-08-26,12.87,12.88,12.58,12.8,61000,0
2015-08-27,12.71,12.76,12.54,12.76,68300,0
2015-08-28,12.43,12.44,12.26,12.34,35700,0
2015-08-31,12.17,12.21,12.02,12.11,43800,0
2015-09-01,11.95,12.05,11.85,12.05,77100,0
2015-09-02,12.02,12.09,11.95,12.05,50300,0
2015-09-03,12.1,12.36,12.1,12.36,78500,0
2015-09-04,12.19,12.26,12,12.05,107400,0
2015-09-08,12.37,12.39,12.29,12.38,55000,0
2015-09-09,12.59,12.79,12.55,12.61,56400,0
2015-09-10,12.54,12.69,12.5,12.63,31441,0
2015-09-11,12.34,12.37,12.28,12.33,42400,0
2015-09-14,12.15,12.15,11.84,11.92,99300,0
2015-09-15,12.17,12.55,12.08,12.55,133000,0
2015-09-16,12.4,12.54,12.38,12.51,47000,0
2015-09-17,12.47,12.59,12.35,12.59,52249,0
2015-09-18,12.44,12.54,12.14,12.32,182500,0
2015-09-21,12.39,12.44,12.33,12.36,43000,0
2015-09-22,12.14,12.2,11.99,12.04,72900,0
2015-09-23,12.21,12.27,12.02,12.15,59000,0
2015-09-24,12.19,12.25,12.03,12.14,28733,0
2015-09-25,12.32,12.43,12.18,12.29,21900,0
2015-09-28,12.15,12.19,12.03,12.12,31698,0
2015-09-29,11.82,12.12,11.72,12.04,64600,0
2015-09-30,12.16,12.28,12.12,12.28,57700,0
2015-10-01,11.89,11.92,11.64,11.87,59000,0
2015-10-02,11.51,11.65,11.4,11.65,113100,0
2015-10-05,11.88,11.96,11.87,11.96,68051,0
2015-10-06,11.97,12.24,11.97,12.2,59600,0
2015-10-07,12.15,12.22,12.07,12.13,17600,0
2015-10-08,12.1,12.21,12.07,12.2,91500,0
2015-10-09,12.45,12.49,12.35,12.49,36300,0
2015-10-12,12.12,12.15,11.97,12.11,30151,0
2015-10-13,11.82,11.87,11.7,11.85,35800,0
2015-10-14,11.66,11.66,11.5,11.57,17800,0
2015-10-15,11.75,11.98,11.66,11.98,54800,0
2015-10-16,11.81,11.86,11.73,11.81,110700,0
2015-10-19,11.93,12.2,11.9,12.2,176548,0
2015-10-20,11.92,11.93,11.75,11.8,34491,0
2015-10-21,11.71,11.74,11.6,11.63,44800,0
2015-10-22,11.92,12.1,11.83,12.1,113300,0
2015-10-23,12.47,12.69,12.42,12.64,106400,0
2015-10-26,12.62,12.83,12.62,12.75,124800,0
2015-10-27,12.66,12.66,12.43,12.43,37300,0
2015-10-28,12.66,12.8,12.56,12.61,78900,0
2015-10-29,13.5,13.78,13.22,13.77,135300,0
2015-10-30,14.16,14.18,13.82,13.9,128100,0
2015-11-02,14.15,14.18,13.79,14.03,90538,0
2015-11-03,13.75,13.89,13.7,13.87,84900,0
2015-11-04,13.47,13.47,13.13,13.25,167117,0
2015-11-05,13.06,13.08,12.88,12.98,45300,0
2015-11-06,12.55,12.57,12.42,12.53,180200,0
2015-11-09,12.34,12.39,12.3,12.38,65984,0
2015-11-10,12.48,12.65,12.47,12.65,70900,0
2015-11-11,12.52,12.63,12.49,12.52,50400,0
2015-11-12,12.49,12.49,12.29,12.36,37600,0
2015-11-13,12.33,12.39,12.28,12.39,34400,0
2015-11-16,12.24,12.4,12.24,12.4,55100,0
2015-11-17,12.3,12.46,12.29,12.44,104000,0
2015-11-18,12.29,12.37,12.2,12.34,54900,0
2015-11-19,12.4,12.49,12.38,12.48,35800,0
2015-11-20,12.61,12.62,12.48,12.54,44300,0
2015-11-23,12.49,12.54,12.43,12.47,33500,0
2015-11-24,12.23,12.3,12.16,12.29,54100,0
2015-11-25,12.3,12.41,12.29,12.41,52100,0
2015-11-27,13.03,13.11,12.95,13,17900,0
2015-11-30,13,13.01,12.81,12.92,58900,0
2015-12-01,12.84,12.95,12.66,12.82,106450,0
2015-12-02,12.65,12.67,12.31,12.34,82553,0
2015-12-03,12.49,12.57,12.39,12.46,42700,0
2015-12-04,12.61,12.74,12.56,12.67,56900,0
2015-12-07,12.83,12.89,12.76,12.82,69500,0
2015-12-08,12.58,12.69,12.52,12.53,227595,0
2015-12-09,12.47,12.6,12.35,12.48,56600,0
2015-12-10,12.3,12.34,12.21,12.25,59900,0
2015-12-11,12.16,12.18,11.92,11.99,87900,0
2015-12-14,12.28,12.28,11.94,12.01,98078,0
2015-12-15,12.41,12.52,12.35,12.47,145300,0
2015-12-16,12.55,12.58,12.4,12.56,99500,0
2015-12-17,12.75,12.75,12.56,12.56,85900,0
2015-12-18,12.46,12.49,12.3,12.34,92000,0
2015-12-21,12.36,12.38,12.16,12.29,67200,0
2015-12-22,12.39,12.41,12.21,12.34,69869,0
2015-12-23,12.43,12.79,12.43,12.76,70800,0
2015-12-24,13.01,13.27,12.69,12.78,33445,0
2015-12-28,12.87,12.91,12.82,12.86,50644,0
2015-12-29,12.86,12.95,12.85,12.92,57900,0
2015-12-30,12.83,12.89,12.73,12.73,30678,0
2015-12-31,12.61,12.72,12.57,12.65,19548,0
2016-01-04,12.35,12.35,12.13,12.33,77976,0
2016-01-05,12.24,12.33,12.11,12.33,43683,0
2016-01-06,11.88,11.95,11.79,11.88,55545,0
2016-01-07,11.86,12.1,11.85,11.98,59945,0
2016-01-08,12.08,12.08,11.6,11.68,51060,0
2016-01-11,11.87,11.9,11.59,11.7,116972,0
2016-01-12,11.87,11.87,11.5924,11.79,75420,0
2016-01-13,11.8,11.83,11.45,11.47,50388,0
2016-01-14,11.56,11.65,11.41,11.62,109448,0
2016-01-15,11.04,11.22,10.82,10.93,84544,0
2016-01-19,11.24,11.41,11.2,11.39,77400,0
2016-01-20,11.03,11.03,10.47,10.76,122695,0
2016-01-21,10.82,11.17,10.66,11.1,67032,0
2016-01-22,11.42,11.57,11.34,11.42,118844,0
2016-01-25,11.22,11.25,10.98,10.98,94513,0
2016-01-26,10.88,11.19,10.84,11.19,75848,0
2016-01-27,11.31,11.32,11.04,11.14,114907,0
2016-01-28,10.89,10.9,10.6,10.76,63767,0
2016-01-29,10.8798,11.15,10.85,11.15,97598,0
2016-02-01,10.85,10.85,10.74,10.76,46868,0
2016-02-02,10.7,10.71,10.41,10.51,74926,0
2016-02-03,10.53,10.63,10.34,10.62,642647,0
2016-02-04,10.4,10.43,10.3,10.37,49828,0
2016-02-05,10.19,10.21,9.92,9.95,47214,0
2016-02-08,9.56,9.56,9.31,9.36,96199,0
2016-02-09,9.51,9.99,9.51,9.77,343285,0
2016-02-10,9.77,10.19,9.7401,10.09,101045,0
2016-02-11,9.64,9.75,9.32,9.4,91384,0
2016-02-12,9.59,9.68,9.48,9.65,58625,0
2016-02-16,9.36,9.4,8.89,9.09,99587,0
2016-02-17,9.31,9.63,9.31,9.43,119103,0
2016-02-18,9.89,9.93,9.7,9.7,73841,0
2016-02-19,9.54,9.55,9.35,9.39,125100,0
2016-02-22,9.88,9.99,9.86,9.86,110405,0
2016-02-23,9.86,9.88,9.65,9.65,114196,0
2016-02-24,9.54,9.65,9.46,9.59,68585,0
2016-02-25,9.88,10,9.81,9.96,127269,0
2016-02-26,9.93,10.03,9.88,10.01,63676,0
2016-02-29,9.66,9.7413,9.555,9.58,91594,0
2016-03-01,9.9,10.16,9.86,10.16,113185,0
2016-03-02,10.1,10.27,10.08,10.27,57032,0
2016-03-03,10.44,10.94,10.38,10.92,114918,0
2016-03-04,11.3,11.32,11.08,11.2,91456,0
2016-03-07,10.67,10.83,10.65,10.8,163542,0
2016-03-08,10.92,10.97,10.7988,10.87,167494,0
2016-03-09,11.26,11.28,11.03,11.03,48146,0
2016-03-10,11.33,11.4005,10.95,11.07,131087,0
2016-03-11,11.45,11.64,11.41,11.58,151628,0
2016-03-14,11.5,11.52,11.32,11.39,54701,0
2016-03-15,11.54,11.6338,11.5,11.59,70370,0
2016-03-16,11.35,11.66,11.32,11.66,38784,0
2016-03-17,11.5,11.5,11.37,11.41,44951,0
2016-03-18,11.39,11.42,11.28,11.29,96276,0
2016-03-21,11.66,11.79,11.62,11.62,49055,0
2016-03-22,11.44,11.69,11.43,11.61,31550,0
2016-03-23,11.43,11.43,11.11,11.11,45400,0
2016-03-24,10.79,10.89,10.68,10.74,419659,0
2016-03-28,10.79,10.96,10.79,10.96,45484,0
2016-03-29,10.59,10.81,10.53,10.73,79221,0
2016-03-30,10.98,10.99,10.65,10.82,123286,0
2016-03-31,10.92,11,10.71,10.79,134277,0
2016-04-01,10.36,10.41,10.182,10.3,368417,0
2016-04-04,10.05,10.1,9.93,9.93,92182,0
2016-04-05,9.72,9.82,9.67,9.77,662531,0
2016-04-06,9.64,9.85,9.5701,9.85,70785,0
2016-04-07,9.55,9.58,9.38,9.41,401994,0
2016-04-08,9.92,10.13,9.87,10.08,670590,0
2016-04-11,10.18,10.24,10.14,10.14,41839,0
2016-04-12,9.87,9.87,9.58,9.72,7978588,0
2016-04-13,10.02,10.04,9.85,10.04,443192,0
2016-04-14,10.11,10.16,10,10.01,139419,0
2016-04-15,10.06,10.1199,10,10,63212,0
2016-04-18,9.94,9.96,9.86,9.88,69894,0
2016-04-19,10.2,10.27,10.07,10.2,73814,0
2016-04-20,10.24,10.28,10.15,10.21,63493,0
2016-04-21,10.12,10.48,9.99,10.3,99046,0
2016-04-22,10.02,10.08,9.97,10.03,70048,0
2016-04-25,9.66,9.7,9.56,9.7,181640,0
2016-04-26,9.86,9.89,9.71,9.8,255212,0
2016-04-27,9.6,9.66,9.45,9.63,122820,0
2016-04-28,9.71,9.92,9.64,9.73,277894,0
2016-04-29,9.83,9.87,9.64,9.76,158345,0
2016-05-02,9.72,9.74,9.64,9.72,74006,0
2016-05-03,9.75,9.8177,9.57,9.57,215815,0
2016-05-04,9.64,9.8,9.64,9.8,89367,0
2016-05-05,9.89,9.94,9.8,9.82,491052,0
2016-05-06,9.92,9.97,9.73,9.81,59297,0
2016-05-09,9.75,9.78,9.61,9.64,54563,0
2016-05-10,9.71,9.87,9.69,9.82,59633,0
2016-05-11,9.61,9.67,9.57,9.58,30791,0
2016-05-12,9.62,9.62,9.46,9.51,39414,0
2016-05-13,9.65,9.67,9.42,9.48,79796,0
2016-05-16,9.88,10,9.81,9.87,60697,0
2016-05-17,9.64,9.67,9.5,9.54,90652,0
2016-05-18,9.39,9.54,9.36,9.47,169199,0
2016-05-19,9.26,9.3,9.2,9.29,77416,0
2016-05-20,9.27,9.3,9.14,9.16,149107,0
2016-05-23,9.22,9.3,9.18,9.22,148277,0
2016-05-24,9.17,9.26,8.9,9.06,194783,0
2016-05-25,9.26,9.39,9.23,9.3,104478,0
2016-05-26,9.68,9.71,9.61,9.61,95312,0
2016-05-27,9.64,9.72,9.56,9.63,84494,0
2016-05-31,9.55,9.56,9.4,9.45,59421,0
2016-06-01,9.46,9.54,9.43,9.54,63424,0
2016-06-02,9.5598,9.62,9.49,9.49,49431,0
2016-06-03,9.63,9.63,9.54,9.56,66190,0
2016-06-06,9.5,9.6,9.49,9.59,25419,0
2016-06-07,9.7,9.83,9.63,9.78,327371,0
2016-06-08,9.85,9.88,9.79,9.88,47156,0
2016-06-09,9.7,9.76,9.58,9.72,700943,0
2016-06-10,9.28,9.32,9.12,9.21,76128,0
2016-06-13,8.89,8.95,8.83,8.87,69575,0
2016-06-14,8.51,8.53,8.29,8.47,216977,0
2016-06-15,8.57,8.6,8.47,8.55,88550,0
2016-06-16,8.22,8.44,8.14,8.44,61100,0
2016-06-17,8.73,8.79,8.6,8.71,115383,0
2016-06-20,9,9.05,8.88,8.96,106010,0
2016-06-21,8.93,8.96,8.8,8.91,63990,0
2016-06-22,8.94,8.98,8.83,8.83,20630,0
2016-06-23,9.38,9.42,9.27,9.39,156913,0
2016-06-24,7.71,8.05,7.5,7.51,678730,0
2016-06-27,7.52,7.59,7.36,7.36,679535,0
2016-06-28,7.81,7.89,7.73,7.82,224273,0
2016-06-29,8.18,8.28,8.13,8.23,128046,0
2016-06-30,8.21,8.22,8.055,8.17,422574,0
2016-07-01,8.23,8.24,8.13,8.14,106829,0
2016-07-05,8.28,8.28,7.95,7.98,92744,0
2016-07-06,7.26,7.53,7.16,7.31,368466,0
2016-07-07,7.02,7.07,6.95,6.96,758187,0
2016-07-08,7.19,7.2,7.07,7.08,1957887,0
2016-07-11,7.19,7.3,7.18,7.23,259432,0
2016-07-12,7.55,7.66,7.54,7.57,461607,0
2016-07-13,7.4,7.43,7.21,7.28,162393,0
2016-07-14,7.29,7.43,7.28,7.4,142366,0
2016-07-15,7.51,7.52,7.39,7.4,58616,0
2016-07-18,7.48,7.71,7.48,7.68,115452,0
2016-07-19,7.54,7.67,7.52,7.56,157809,0
2016-07-20,7.54,7.55,7.47,7.54,159124,0
2016-07-21,7.4313,7.53,7.39,7.44,128413,0
2016-07-22,7.66,7.69,7.55,7.57,104323,0
2016-07-25,7.59,7.7,7.57,7.69,73073,0
2016-07-26,7.6,8,7.49,8,483884,0
2016-07-27,8.44,8.44,8.13,8.26,279705,0
2016-07-28,8.2,8.31,8.17,8.22,281361,0
2016-07-29,8.46,8.5,8.4,8.49,114773,0
2016-08-01,8.53,8.57,8.41,8.41,240775,0
2016-08-02,8.36,8.36,8.25,8.32,81921,0
2016-08-03,8.19,8.36,8.16,8.23,68308,0
2016-08-04,8.29,8.36,8.2,8.34,61139,0
2016-08-05,8.47,8.52,8.41,8.52,53828,0
2016-08-08,8.37,8.5,8.35,8.5,78758,0
2016-08-09,8.36,8.46,8.33,8.46,72613,0
2016-08-10,8.41,8.45,8.36,8.42,41751,0
2016-08-11,8.69,8.81,8.68,8.7,75724,0
2016-08-12,8.77,8.8,8.69,8.73,48943,0
2016-08-15,8.75,8.81,8.72,8.78,28404,0
2016-08-16,8.82,8.93,8.81,8.9,188592,0
2016-08-17,8.99,9.08,8.96,9.08,109998,0
2016-08-18,9.1,9.19,9.08,9.19,63954,0
2016-08-19,8.88,9.03,8.85,9.02,38717,0
2016-08-22,8.89,8.99,8.86,8.98,100436,0
2016-08-23,9.06,9.14,9.04,9.05,48342,0
2016-08-24,9.07,9.23,8.97,9,230254,0
2016-08-25,9.06,9.1,8.99,9.04,25432,0
2016-08-26,9.1,9.17,8.95,9.02,64162,0
2016-08-29,8.95,9.04,8.95,9.01,51515,0
2016-08-30,9.09,9.15,9.09,9.12,33896,0
2016-08-31,9.1,9.12,8.96,9.08,96419,0
2016-09-01,9.11,9.15,9.03,9.14,35185,0
2016-09-02,9.12,9.15,9.04,9.09,41632,0
2016-09-06,9.01,9.05,8.92,9.05,119122,0
2016-09-07,9.02,9.08,8.97,9.02,38647,0
2016-09-08,9.06,9.16,9.04,9.1,50331,0
2016-09-09,8.98,8.99,8.88,8.92,37563,0
2016-09-12,8.61,8.91,8.59,8.91,42653,0
2016-09-13,8.5,8.53,8.42,8.47,60250,0
2016-09-14,8.39,8.44,8.31,8.42,28053,0
2016-09-15,8.39,8.44,8.3,8.44,46092,0
2016-09-16,8.19,8.23,8.13,8.21,56758,0
2016-09-19,8.22,8.22,8.06,8.13,43378,0
2016-09-20,8.09,8.11,8.03,8.11,81544,0
2016-09-21,8.32,8.4,8.25,8.36,44051,0
2016-09-22,8.63,8.6699,8.49,8.5,76180,0
2016-09-23,8.44,8.53,8.41,8.48,33255,0
2016-09-26,8.25,8.34,8.23,8.27,64245,0
2016-09-27,8.18,8.26,8.12,8.26,49095,0
2016-09-28,8.27,8.43,8.26,8.41,46449,0
2016-09-29,8.43,8.45,8.18,8.22,93513,0
2016-09-30,8.18,8.3,8.13,8.29,71993,0
2016-10-03,8.12,8.17,8.11,8.17,66315,0
2016-10-04,8.26,8.26,8.06,8.07,47914,0
2016-10-05,8.03,8.14,7.98,8.08,38837,0
2016-10-06,8.09,8.09,8,8.03,99303,0
2016-10-07,7.97,8.09,7.94,8.09,33640,0
2016-10-10,8.17,8.25,8.14,8.16,43951,0
2016-10-11,8.14,8.14,7.87,7.91,133315,0
2016-10-12,7.75,7.79,7.6,7.7,698802,0
2016-10-13,7.61,7.71,7.5401,7.7,93040,0
2016-10-14,7.85,7.86,7.81,7.83,73104,0
2016-10-17,7.99,8.08,7.99,8.04,58610,0
2016-10-18,8.26,8.3199,8.23,8.31,77094,0
2016-10-19,8.22,8.32,8.21,8.27,189542,0
2016-10-20,8.22,8.27,8.18,8.25,35353,0
2016-10-21,8.29,8.45,8.29,8.35,55175,0
2016-10-24,8.6,8.67,8.54,8.62,84339,0
2016-10-25,8.56,8.66,8.56,8.66,235994,0
2016-10-26,8.67,8.7,8.64,8.67,28790,0
2016-10-27,8.63,8.63,8.52,8.52,35732,0
2016-10-28,8.53,8.61,8.5,8.61,25135,0
2016-10-31,8.6,8.67,8.56,8.67,43943,0
2016-11-01,8.77,8.79,8.6,8.68,87198,0
2016-11-02,8.67,8.69,8.4885,8.51,30425,0
2016-11-03,8.54,8.62,8.46,8.55,53401,0
2016-11-04,8.4,8.41,8.21,8.3,77343,0
2016-11-07,8.35,8.35,8.17,8.24,34610,0
2016-11-08,8.22,8.37,8.205,8.34,65862,0
2016-11-09,8.07,8.21,7.965,8.21,84491,0
2016-11-10,7.97,7.99,7.82,7.99,80094,0
2016-11-11,7.69,7.73,7.61,7.7,49164,0
2016-11-14,7.41,7.49,7.4,7.47,90885,0
2016-11-15,7.4,7.6,7.36,7.59,319199,0
2016-11-16,7.42,7.54,7.38,7.49,73397,0
2016-11-17,7.48,7.488,7.39,7.44,65998,0
2016-11-18,7.27,7.27,7.14,7.2,170981,0
2016-11-21,7.14,7.25,7.1,7.25,85877,0
2016-11-22,7.36,7.38,7.29,7.35,106271,0
2016-11-23,7.3,7.41,7.26,7.35,153104,0
2016-11-25,7.4,7.5399,7.4,7.5,62288,0
2016-11-28,7.3,7.3,7.15,7.16,98798,0
2016-11-29,7.31,7.5,7.31,7.5,157629,0
2016-11-30,7.46,7.57,7.46,7.48,84245,0
2016-12-01,7.48,7.58,7.42,7.45,166044,0
2016-12-02,7.55,7.69,7.54,7.67,101593,0
2016-12-05,7.42,7.53,7.42,7.53,266418,0
2016-12-06,7.57,7.77,7.53,7.75,1323991,0
2016-12-07,7.98,8.3,7.98,8.25,5469031,0
2016-12-08,8.11,8.19,8.04,8.18,95896,0
2016-12-09,8.03,8.17,8.01,8.15,347766,0
2016-12-12,8.13,8.15,7.91,8.05,89430,0
2016-12-13,8.13,8.21,8.13,8.2,119376,0
2016-12-14,8.26,8.26,8,8.01,154632,0
2016-12-15,8.31,8.34,8.23,8.28,154136,0
2016-12-16,8.43,8.52,8.38,8.42,116865,0
2016-12-19,8.73,8.78,8.36,8.57,825208,0
2016-12-20,8.65,8.78,8.54,8.75,525945,0
2016-12-21,8.7,8.82,8.6,8.81,195821,0
2016-12-22,8.64,8.68,8.53,8.56,703032,0
2016-12-23,8.9,9,8.89,9,100649,0
2016-12-27,9.14,9.14,9.05,9.11,162552,0
2016-12-28,8.84,8.84,8.73,8.79,83427,0
2016-12-29,8.81,9,8.76,8.88,88160,0
2016-12-30,8.85,8.93,8.82,8.89,96350,0
2017-01-03,8.91,8.98,8.87,8.96,108466,0
2017-01-04,8.99,9.06,8.95,9.05,55740,0
2017-01-05,8.98,9.05,8.93,9.05,190690,0
2017-01-06,8.91,9.05,8.9,8.96,68372,0
2017-01-09,8.76,8.8,8.71,8.76,164588,0
2017-01-10,8.76,8.83,8.73,8.76,844561,0
2017-01-11,8.9,9.1,8.86,9.1,246033,0
2017-01-12,8.97,8.97,8.78,8.93,186194,0
2017-01-13,9.08,9.11,9.02,9.09,41132,0
2017-01-17,8.97,9.01,8.93,9,47860,0
2017-01-18,8.82,8.88,8.78,8.81,82451,0
2017-01-19,9.01,9.11,8.79,8.97,213040,0
2017-01-20,9.03,9.07,8.96,9.03,50511,0
2017-01-23,9.02,9.09,8.98,9.09,75518,0
2017-01-24,8.91,9.0011,8.85,8.92,138484,0
2017-01-25,8.87,8.94,8.74,8.87,106233,0
2017-01-26,8.77,8.81,8.64,8.66,125248,0
2017-01-27,8.57,8.63,8.48,8.63,113716,0
2017-01-30,8.42,8.43,8.31,8.4,89344,0
2017-01-31,8.51,8.62,8.49,8.61,68347,0
2017-02-01,8.51,8.57,8.49,8.53,43444,0
2017-02-02,8.66,8.72,8.56,8.6,53486,0
2017-02-03,8.88,9,8.79,8.99,153752,0
2017-02-06,8.97,8.99,8.88,8.91,65118,0
2017-02-07,8.73,8.76,8.6,8.61,44434,0
2017-02-08,8.65,8.83,8.61,8.83,45490,0
2017-02-09,8.7,8.83,8.66,8.8,40351,0
2017-02-10,8.56,8.65,8.53,8.64,73603,0
2017-02-13,8.69,8.7,8.58,8.61,345232,0
2017-02-14,8.48,8.54,8.46,8.53,100273,0
2017-02-15,8.46,8.483,8.42,8.43,50043,0
2017-02-16,8.5,8.54,8.44,8.5,28908,0
2017-02-17,8.32,8.4,8.28,8.39,73390,0
2017-02-21,8.17,8.29,8.07,8.2,94974,0
2017-02-22,7.92,8.06,7.88,8,4545229,0
2017-02-23,8.25,8.29,8.1,8.13,596994,0
2017-02-24,8,8.09,7.5,7.96,223777,0
2017-02-27,8.07,8.14,8.05,8.06,296985,0
2017-02-28,8.15,8.16,8.02,8.03,107234,0
2017-03-01,8.09,8.1799,8.06,8.15,60502,0
2017-03-02,8.16,8.22,8.1101,8.12,148619,0
2017-03-03,8.26,8.32,8.22,8.29,48956,0
2017-03-06,8.26,8.26,8.12,8.16,56674,0
2017-03-07,8.16,8.1925,8.15,8.15,81455,0
2017-03-08,8.08,8.1252,8.01,8.06,93040,0
2017-03-09,8.28,8.29,8.2,8.25,64484,0
2017-03-10,8.32,8.39,8.32,8.36,46512,0
2017-03-13,8.36,8.45,8.3,8.36,57387,0
2017-03-14,8.31,8.31,8.17,8.24,35944,0
2017-03-15,8.31,8.45,8.26,8.45,50885,0
2017-03-16,8.52,8.59,8.51,8.58,79091,0
2017-03-17,8.73,8.73,8.66,8.69,58905,0
2017-03-20,8.68,8.76,8.62,8.68,56948,0
2017-03-21,8.8,8.84,8.67,8.71,55669,0
2017-03-22,8.84,8.9,8.75,8.77,45659,0
2017-03-23,8.86,9.08,8.86,9.04,120754,0
2017-03-24,8.98,9.0362,8.94,8.96,44434,0
2017-03-27,8.98,9.22,8.98,9.22,70675,0
2017-03-28,9.21,9.26,9.1332,9.2,41866,0
2017-03-29,9.06,9.07,9,9.06,38980,0
2017-03-30,9.0376,9.08,8.9904,9.05,81537,0
2017-03-31,9.01,9.02,8.95,9.01,43463,0
2017-04-03,8.9,8.9,8.73,8.88,48807,0
2017-04-04,8.59,8.64,8.54,8.64,66792,0
2017-04-05,8.6901,8.71,8.47,8.65,119152,0
2017-04-06,8.66,8.7,8.6,8.67,75078,0
2017-04-07,8.58,8.606,8.52,8.57,37717,0
2017-04-10,8.46,8.56,8.45,8.55,128024,0
2017-04-11,8.46,8.58,8.43,8.54,77067,0
2017-04-12,8.51,8.56,8.47,8.55,74137,0
2017-04-13,8.48,8.53,8.43,8.49,202931,0
2017-04-17,8.5242,8.63,8.5129,8.62,65252,0
2017-04-18,8.32,8.42,8.27,8.4,56917,0
2017-04-19,8.28,8.43,8.27,8.43,53213,0
2017-04-20,8.51,8.55,8.47,8.51,69815,0
2017-04-21,8.43,8.62,8.4,8.46,67989,0
2017-04-24,8.84,9,8.82,8.92,79092,0
2017-04-25,9.06,9.139,9.02,9.09,93757,0
2017-04-26,9.02,9.0499,8.975,9,53724,0
2017-04-27,8.94,8.97,8.88,8.95,27753,0
2017-04-28,8.83,8.91,8.83,8.9,15988,0
2017-05-01,8.96,8.96,8.86,8.95,49843,0
2017-05-02,8.99,9.13,8.98,9.13,40518,0
2017-05-03,9.05,9.13,8.98,9.03,32947,0
2017-05-04,9.36,9.52,9.36,9.44,250911,0
2017-05-05,9.77,9.79,9.64,9.75,87552,0
2017-05-08,9.58,9.74,9.55,9.72,63502,0
2017-05-09,9.7,9.77,9.65,9.75,117735,0
2017-05-10,9.63,9.664,9.56,9.63,270391,0
2017-05-11,9.5652,9.68,9.56,9.66,1383762,0
2017-05-12,9.86,9.97,9.84,9.93,80470,0
2017-05-15,9.86,9.97,9.85,9.96,99480,0
2017-05-16,10.13,10.2,9.95,10.17,93968,0
2017-05-17,9.98,10.05,9.92,10.02,105836,0
2017-05-18,9.6,9.84,9.59,9.8,124476,0
2017-05-19,9.84,9.97,9.84,9.96,142458,0
2017-05-22,9.91,9.9299,9.8,9.88,73336,0
2017-05-23,9.86,9.86,9.62,9.68,96577,0
2017-05-24,9.55,9.76,9.53,9.76,71969,0
2017-05-25,9.69,9.78,9.67,9.77,35585,0
2017-05-26,9.61,9.69,9.57,9.67,38568,0
2017-05-30,9.38,9.415,9.32,9.38,157979,0
2017-05-31,9.44,9.5299,9.36,9.46,72869,0
2017-06-01,9.5,9.5,9.4,9.47,48927,0
2017-06-02,9.47,9.57,9.43,9.56,63668,0
2017-06-05,9.33,9.44,9.28,9.42,50088,0
2017-06-06,9.38,9.41,9.3348,9.39,24466,0
2017-06-07,9.5,9.5,9.3493,9.36,38028,0
2017-06-08,9.43,9.46,9.35,9.43,27018,0
2017-06-09,9.25,9.27,9.15,9.21,75531,0
2017-06-12,9.27,9.34,9.23,9.34,29148,0
2017-06-13,9.33,9.43,9.3,9.42,33401,0
2017-06-14,9.48,9.51,9.38,9.47,73834,0
2017-06-15,9.18,9.31,9.17,9.29,31849,0
2017-06-16,9.36,9.45,9.32,9.44,68066,0
2017-06-19,9.29,9.42,9.2825,9.35,61780,0
2017-06-20,9.42,9.43,9.22,9.29,33098,0
2017-06-21,9.22,9.34,9.2,9.32,34967,0
2017-06-22,9.25,9.25,9.17,9.23,17133,0
2017-06-23,9.2,9.26,9.1,9.15,124426,0
2017-06-26,9.14,9.15,9.0334,9.09,44460,0
2017-06-27,9.13,9.21,9.13,9.17,26608,0
2017-06-28,9.38,9.45,9.33,9.45,57246,0
2017-06-29,9.39,9.45,9.29,9.43,60623,0
2017-06-30,9.3,9.35,9.22,9.35,38985,0
2017-07-03,9.22,9.42,9.2102,9.4,21926,0
2017-07-05,9.18,9.21,9.1,9.19,85173,0
2017-07-06,9.18,9.27,9.14,9.22,42219,0
2017-07-07,9.13,9.3,9.125,9.28,52072,0
2017-07-10,9.05,9.12,9.02,9.02,58532,0
2017-07-11,9.09,9.16,9.02,9.16,70423,0
2017-07-12,9.26,9.33,9.2,9.29,41461,0
2017-07-13,9.45,9.55,9.45,9.55,50128,0
2017-07-14,9.53,9.58,9.25,9.31,103635,0
2017-07-17,9.46,9.47,9.36,9.36,254277,0
2017-07-18,9.55,9.65,9.51,9.63,148216,0
2017-07-19,9.59,9.7,9.56,9.68,118903,0
2017-07-20,9.55,9.5727,9.479,9.56,154787,0
2017-07-21,9.57,9.59,9.4,9.56,60157,0
2017-07-24,9.83,9.98,9.82,9.98,91767,0
2017-07-25,10.04,10.14,10.03,10.08,43979,0
2017-07-26,10.09,10.23,10.08,10.14,35852,0
2017-07-27,10.13,10.19,10,10.19,37949,0
2017-07-28,10.11,10.17,10.0703,10.13,63573,0
2017-07-31,10.3,10.41,10.25,10.4,80456,0
2017-08-01,10.32,10.38,10.26,10.35,38291,0
2017-08-02,10.36,10.45,10.35,10.45,21663,0
2017-08-03,10.3,10.44,10.2901,10.4,63734,0
2017-08-04,10.41,10.43,10.3199,10.41,33177,0
2017-08-07,10.48,10.53,10.42,10.49,40527,0
2017-08-08,10.35,10.35,10.18,10.25,225179,0
2017-08-09,10.14,10.28,10.14,10.27,49890,0
2017-08-10,10.16,10.16,9.96,10.04,188720,0
2017-08-11,9.93,9.9901,9.91,9.98,47659,0
2017-08-14,10.01,10.09,9.97,10,40771,0
2017-08-15,10.01,10.25,9.9632,10.09,94092,0
2017-08-16,10.02,10.15,10.01,10.14,160378,0
2017-08-17,10.02,10.04,9.88,9.99,93644,0
2017-08-18,9.84,9.8873,9.79,9.87,185544,0
2017-08-21,9.68,9.86,9.68,9.83,26528,0
2017-08-22,9.68,9.8,9.63,9.8,37006,0
2017-08-23,9.65,9.8,9.6,9.7,246779,0
2017-08-24,9.69,9.72,9.62,9.67,42227,0
2017-08-25,9.68,9.82,9.647,9.72,58111,0
2017-08-28,9.73,10,9.73,9.79,47270,0
2017-08-29,9.55,9.64,9.48,9.52,278445,0
2017-08-30,9.53,9.55,9.47,9.51,48919,0
2017-08-31,9.59,9.71,9.57,9.7,58919,0
2017-09-01,9.52,9.55,9.45,9.53,93846,0
2017-09-05,9.33,9.35,9.26,9.34,51223,0
2017-09-06,9.35,9.4,9.27,9.29,76455,0
2017-09-07,9.36,9.44,9.32,9.44,99441,0
2017-09-08,9.45,9.46,9.2,9.46,47998,0
2017-09-11,9.43,9.48,9.41,9.48,33560,0
2017-09-12,9.45,9.5,9.43,9.49,32744,0
2017-09-13,9.34,9.39,9.305,9.36,59803,0
2017-09-14,9.27,9.307,9.22,9.3,50791,0
2017-09-15,9.34,9.41,9.31,9.38,32905,0
2017-09-18,9.7,9.8,9.68,9.75,161578,0
2017-09-19,9.7,9.7,9.563,9.65,115927,0
2017-09-20,9.57,9.61,9.45,9.56,38508,0
2017-09-21,9.51,9.56,9.51,9.54,16624,0
2017-09-22,9.45,9.54,9.44,9.52,24869,0
2017-09-25,9.45,9.46,9.33,9.35,38408,0
2017-09-26,9.32,9.4,9.29,9.31,36108,0
2017-09-27,9.41,9.49,9.41,9.48,36984,0
2017-09-28,9.5,9.5,9.35,9.44,46940,0
2017-09-29,9.33,9.4,9.3,9.4,131396,0
2017-10-02,9.2,9.2,9.07,9.13,54971,0
2017-10-03,9.05,9.1093,9.05,9.1,57828,0
2017-10-04,9.03,9.05,8.9,8.99,126519,0
2017-10-05,9.02,9.06,8.98,8.98,44537,0
2017-10-06,8.94,9.17,8.92,8.93,53919,0
2017-10-09,8.93,8.99,8.92,8.98,28676,0
2017-10-10,8.98,8.99,8.89,8.95,50659,0
2017-10-11,9.21,9.24,9.1,9.15,78874,0
2017-10-12,8.93,8.99,8.89,8.99,44198,0
2017-10-13,8.97,9.27,8.94,9.17,74231,0
2017-10-16,9.17,9.17,8.97,9.05,32390,0
2017-10-17,9.05,9.06,8.96,9.03,23550,0
2017-10-18,9,9.04,8.91,9.04,35305,0
2017-10-19,9.06,9.1,9,9.09,28329,0
2017-10-20,9.16,9.16,9.02,9.12,42737,0
2017-10-23,9.08,9.11,9.05,9.1,30582,0
2017-10-24,8.97,9.02,8.96,9.02,36481,0
2017-10-25,9.02,9.02,8.92,9.01,30293,0
2017-10-26,8.91,8.91,8.77,8.81,57182,0
2017-10-27,8.64,8.66,8.54,8.55,70644,0
2017-10-30,8.64,8.689,8.62,8.65,62310,0
2017-10-31,8.72,8.75,8.47,8.61,80777,0
2017-11-01,8.74,8.79,8.67,8.69,26354,0
2017-11-02,8.92,8.95,8.85,8.95,60427,0
2017-11-03,8.9,8.9,8.75,8.83,36694,0
2017-11-06,8.71,8.81,8.71,8.77,63901,0
2017-11-07,8.69,8.71,8.61,8.61,61593,0
2017-11-08,8.6,8.6,8.46,8.47,144844,0
2017-11-09,8.42,8.45,8.355,8.43,71917,0
2017-11-10,8.44,8.46,8.12,8.32,128482,0
