Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.308,10.393,10.199,10.342,1570423,0
2005-02-28,10.375,10.426,10.183,10.25,607020,0
2005-03-01,10.14,10.149,9.973,10.057,564655,0
2005-03-02,9.83,10.024,9.79,9.957,469061,0
2005-03-03,10.132,10.225,9.998,10.158,398213,0
2005-03-04,10.199,10.493,10.183,10.451,612005,0
2005-03-07,10.418,10.451,10.283,10.317,189405,0
2005-03-08,10.116,10.116,9.889,9.949,309563,0
2005-03-09,9.856,9.889,9.622,9.622,547209,0
2005-03-10,9.579,9.738,9.4711,9.546,905725,0
2005-03-11,9.671,9.931,9.671,9.889,533857,0
2005-03-14,9.546,9.613,9.4624,9.546,312055,0
2005-03-15,9.4371,9.546,8.8669,9.0176,923526,0
2005-03-16,8.5652,8.7328,8.3388,8.6491,1710875,0
2005-03-17,8.54,9.0769,8.4227,8.993,1996228,0
2005-03-18,8.9846,9.043,8.8502,8.934,543292,0
2005-03-21,8.5988,8.6993,8.5065,8.5988,533502,0
2005-03-22,8.8837,9.3449,8.8837,8.9172,2017947,0
2005-03-23,8.8752,9.3119,8.8752,9.1937,1330818,0
2005-03-24,9.579,9.663,9.4371,9.579,1291122,0
2005-03-28,9.604,9.604,9.2779,9.3779,526203,0
2005-03-29,8.9846,9.043,8.8669,8.9846,557178,0
2005-03-30,9.1014,9.3527,9.009,9.3527,414056,0
2005-03-31,9.579,9.738,9.521,9.596,1486046,0
2005-04-01,9.94,9.99,9.546,9.663,907150,0
2005-04-04,9.4954,9.521,9.3274,9.3614,987789,0
2005-04-05,9.546,9.604,9.4109,9.4779,578539,0
2005-04-06,9.596,9.655,9.4624,9.546,288557,0
2005-04-07,9.546,9.763,9.4371,9.722,641556,0
2005-04-08,9.546,9.604,9.4954,9.588,283038,0
2005-04-11,9.4109,9.4109,9.1937,9.3274,496832,0
2005-04-12,9.2022,9.823,9.1683,9.4371,604528,0
2005-04-13,9.4449,9.504,9.3362,9.3866,351038,0
2005-04-14,9.1598,9.2604,9.0176,9.0769,676267,0
2005-04-15,8.6491,8.7328,8.5484,8.6993,1309813,0
2005-04-18,8.3724,8.6071,8.3724,8.5652,1222054,0
2005-04-19,8.8502,9.1268,8.7328,9.0769,719169,0
2005-04-20,9.0176,9.026,8.7664,8.7999,767588,0
2005-04-21,9.1268,9.2439,9.0769,9.2361,384861,0
2005-04-22,9.2361,9.2439,9.043,9.2274,453574,0
2005-04-25,9.3614,9.4536,9.2779,9.4449,312588,0
2005-04-26,9.3779,9.3779,9.1184,9.1438,555042,0
2005-04-27,8.8502,8.9088,8.7999,8.9088,668970,0
2005-04-28,8.6491,8.8167,8.5988,8.6323,1866279,0
2005-04-29,8.6239,8.825,8.6239,8.7412,684634,0
2005-05-02,8.7999,8.9761,8.7664,8.8335,292828,0
2005-05-03,8.7328,8.8502,8.6658,8.7328,268798,0
2005-05-04,8.934,9.1598,8.934,9.026,309919,0
2005-05-05,9.1598,9.2692,9.1268,9.1853,309741,0
2005-05-06,9.2274,9.3954,9.2274,9.3527,650101,0
2005-05-09,9.2107,9.3779,9.2107,9.3701,656865,0
2005-05-10,9.0769,9.1937,9.043,9.0599,1084983,0
2005-05-11,9.1014,9.2022,9.0769,9.2022,525314,0
2005-05-12,9.2692,9.3614,9.2439,9.2604,517836,0
2005-05-13,9.2779,9.3779,9.2692,9.3274,220022,0
2005-05-16,9.0769,9.2439,9.0769,9.1767,779338,0
2005-05-17,9.1014,9.1598,9.0599,9.1438,318285,0
2005-05-18,9.1853,9.4624,9.1014,9.4284,485261,0
2005-05-19,9.3527,9.4624,9.3274,9.4449,587974,0
2005-05-20,9.4449,9.4449,9.3274,9.4032,348369,0
2005-05-23,8.5652,9.0929,8.5652,9.0176,1524141,0
2005-05-24,8.9591,9.0929,8.9591,9.0599,798740,0
2005-05-25,9.026,9.2779,9.0006,9.043,797494,0
2005-05-26,8.8167,8.9591,8.7999,8.8502,1044218,0
2005-05-27,8.7915,8.8167,8.5652,8.7328,1939264,0
2005-05-31,9.1268,9.1598,8.9591,9.0176,634256,0
2005-06-01,8.934,9.2274,8.7999,9.0599,433460,0
2005-06-02,9.0599,9.1853,9.0599,9.1767,301195,0
2005-06-03,8.934,9.0769,8.9005,8.934,277698,0
2005-06-06,8.5652,8.8167,8.5652,8.7412,875820,0
2005-06-07,8.7076,8.7328,8.6993,8.7076,991885,0
2005-06-08,8.7161,8.8502,8.7076,8.7579,444318,0
2005-06-09,8.7076,8.7328,8.6491,8.7076,901987,0
2005-06-10,8.9005,9.0769,8.8083,8.9591,502820,0
2005-06-13,8.7747,8.9005,8.7496,8.8418,552211,0
2005-06-14,8.8502,8.8752,8.7579,8.8083,311769,0
2005-06-15,8.8083,8.9005,8.7161,8.8167,337526,0
2005-06-16,8.9005,9.043,8.8502,9.026,1032672,0
2005-06-17,9.1853,9.2274,9.0929,9.1683,451448,0
2005-06-20,9.1853,9.2517,8.9761,9.2107,385360,0
2005-06-21,9.1353,9.1853,9.0599,9.1767,300729,0
2005-06-22,9.1099,9.1099,8.9761,9.009,563108,0
2005-06-23,8.8335,8.9423,8.7579,8.7664,826760,0
2005-06-24,8.7579,8.8585,8.6993,8.7999,640519,0
2005-06-27,8.6323,8.7412,8.5652,8.7076,576553,0
2005-06-28,8.7747,8.8837,8.7328,8.8585,453854,0
2005-06-29,8.7999,8.8669,8.7244,8.7915,339648,0
2005-06-30,8.9005,9.026,8.8083,8.9423,972100,0
2005-07-01,9.0845,9.4867,9.0515,9.4624,1076967,0
2005-07-05,9.0685,9.0929,8.9676,9.026,739159,0
2005-07-06,9.0769,9.1353,9.026,9.0345,309504,0
2005-07-07,8.7999,9.0769,8.7747,9.043,176899,0
2005-07-08,9.043,9.1184,8.9761,9.1014,124396,0
2005-07-11,9.0345,9.0345,8.9256,9.009,264217,0
2005-07-12,8.9423,9.1014,8.9423,9.0769,1054041,0
2005-07-13,8.934,9.0845,8.934,9.0845,1463460,0
2005-07-14,9.2604,9.3614,9.2191,9.2692,404889,0
2005-07-15,9.2944,9.2944,9.1937,9.2361,819118,0
2005-07-18,9.2944,9.2944,9.2022,9.2191,247659,0
2005-07-19,9.4711,9.671,9.4371,9.504,694864,0
2005-07-20,9.68,9.823,9.68,9.772,556316,0
2005-07-21,9.823,9.856,9.696,9.848,287143,0
2005-07-22,9.998,9.998,9.705,9.729,326062,0
2005-07-25,9.714,9.729,9.4954,9.622,176051,0
2005-07-26,9.537,9.613,9.4711,9.504,398096,0
2005-07-27,9.504,9.714,9.4711,9.696,583487,0
2005-07-28,9.714,9.756,9.613,9.705,243414,0
2005-07-29,9.68,9.79,9.663,9.722,216100,0
2005-08-01,9.856,9.889,9.705,9.738,132178,0
2005-08-02,9.756,9.756,9.596,9.63,597921,0
2005-08-03,9.646,9.747,9.596,9.68,366254,0
2005-08-04,9.646,9.763,9.646,9.655,801285,0
2005-08-05,9.714,9.823,9.504,9.529,216668,0
2005-08-08,9.504,9.638,9.4032,9.4449,99629,0
2005-08-09,9.1184,9.4109,9.0845,9.3031,177466,0
2005-08-10,9.3527,9.504,9.3362,9.3954,117178,0
2005-08-11,9.3449,9.3527,9.2191,9.2944,305683,0
2005-08-12,8.9761,9.1268,8.8669,8.9846,539615,0
2005-08-15,8.9761,9.1014,8.9088,9.0845,274689,0
2005-08-16,9.0176,9.0345,8.9088,8.9423,161051,0
2005-08-17,8.9507,9.0345,8.9423,8.9423,80241,0
2005-08-18,8.9423,9.0929,8.7999,8.8335,398237,0
2005-08-19,8.9005,9.009,8.7496,8.7579,354366,0
2005-08-22,8.9423,9.2692,8.934,9.1438,348706,0
2005-08-23,9.2022,9.3954,9.1353,9.2107,370357,0
2005-08-24,9.1438,9.3031,9.0845,9.1353,244121,0
2005-08-25,9.1683,9.3449,9.1268,9.1353,129066,0
2005-08-26,9.2517,9.3954,9.1438,9.2022,183975,0
2005-08-29,9.2517,9.2944,9.1014,9.1767,72316,0
2005-08-30,9.1767,9.3274,9.1184,9.2191,222893,0
2005-08-31,9.2944,9.4867,9.2944,9.4867,567071,0
2005-09-01,9.604,9.981,9.588,9.915,437721,0
2005-09-02,9.856,9.889,9.705,9.881,234641,0
2005-09-06,9.714,9.957,9.604,9.931,904312,0
2005-09-07,9.613,9.881,9.613,9.856,609244,0
2005-09-08,9.998,10.199,9.915,10.108,542871,0
2005-09-09,10.174,10.174,10.024,10.091,1383925,0
2005-09-12,10.233,10.476,10.216,10.333,2083601,0
2005-09-13,10.174,10.174,9.906,10.024,674202,0
2005-09-14,10.493,10.601,10.442,10.476,868083,0
2005-09-15,10.702,10.753,10.534,10.61,2662983,0
2005-09-16,10.811,10.936,10.635,10.795,2126480,0
2005-09-19,10.803,10.853,10.669,10.753,1492896,0
2005-09-20,10.786,10.811,10.568,10.661,1245235,0
2005-09-21,10.744,10.777,10.476,10.577,963044,0
2005-09-22,10.108,10.14,9.756,9.889,2513680,0
2005-09-23,9.856,9.964,9.68,9.823,1761784,0
2005-09-26,11.088,11.088,9.696,9.823,1375857,0
2005-09-27,9.722,9.756,9.622,9.68,817844,0
2005-09-28,9.504,9.63,9.4779,9.622,538767,0
2005-09-29,9.696,9.705,9.4371,9.529,894972,0
2005-09-30,9.529,9.671,9.4197,9.646,206195,0
2005-10-03,9.705,9.814,9.613,9.763,2281586,0
2005-10-04,9.889,9.981,9.772,9.856,2533917,0
2005-10-05,9.79,9.823,9.4779,9.537,1058429,0
2005-10-06,9.537,9.579,9.2944,9.3449,191759,0
2005-10-07,9.4197,9.57,9.4197,9.4867,932476,0
2005-10-10,9.4867,9.4867,9.3362,9.3866,1368075,0
2005-10-11,9.4536,9.588,9.4032,9.4711,451733,0
2005-10-12,9.3449,9.3614,9.2191,9.2692,429797,0
2005-10-13,9.2191,9.3187,9.1853,9.2944,854357,0
2005-10-14,9.2191,9.3274,9.1683,9.2361,495745,0
2005-10-17,9.3449,9.4954,9.3449,9.3614,458666,0
2005-10-18,9.3274,9.3274,9.1683,9.1853,416776,0
2005-10-19,8.8669,9.0769,8.7999,8.9761,369084,0
2005-10-20,9.009,9.1522,8.8502,8.9507,161615,0
2005-10-21,9.1184,9.2944,9.0769,9.2191,220346,0
2005-10-24,9.2517,9.3527,9.2361,9.2944,617876,0
2005-10-25,9.1683,9.3954,9.1683,9.3274,476074,0
2005-10-26,9.1268,9.2107,8.9846,9.009,220205,0
2005-10-27,8.9761,8.9761,8.8335,8.8502,306391,0
2005-10-28,8.8335,8.9761,8.7999,8.9676,170391,0
2005-10-31,9.0769,9.3449,9.0769,9.3119,456826,0
2005-11-01,9.504,9.756,9.504,9.696,1074845,0
2005-11-02,9.915,10.04,9.79,9.973,413378,0
2005-11-03,10.207,10.426,10.024,10.116,503104,0
2005-11-04,10.183,10.183,10.032,10.099,119866,0
2005-11-07,10.065,10.183,9.906,10.04,107272,0
2005-11-08,10.065,10.14,9.964,10.024,137416,0
2005-11-09,10.082,10.25,10.082,10.25,124537,0
2005-11-10,10.317,10.568,10.216,10.568,302852,0
2005-11-11,10.25,10.283,10.015,10.015,272992,0
2005-11-14,10.032,10.225,9.923,9.973,153549,0
2005-11-15,9.964,9.964,9.756,9.823,1035078,0
2005-11-16,9.998,10.199,9.973,10.166,211572,0
2005-11-17,10.342,10.426,10.192,10.393,468007,0
2005-11-18,10.393,10.467,10.299,10.459,216668,0
2005-11-21,10.618,10.777,10.601,10.744,364556,0
2005-11-22,10.744,10.744,10.526,10.526,3053579,0
2005-11-23,10.954,11.104,10.887,11.055,2012982,0
2005-11-25,11.591,11.591,11.147,11.163,275398,0
2005-11-28,11.13,11.13,10.887,10.936,574147,0
2005-11-29,11.163,11.289,11.029,11.197,808788,0
2005-11-30,10.777,11.096,10.678,10.777,813880,0
2005-12-01,10.811,11.122,10.811,11.096,451166,0
2005-12-02,11.012,11.012,10.844,10.929,181994,0
2005-12-05,11.247,11.365,11.147,11.238,1877547,0
2005-12-06,11.096,11.339,11.063,11.238,1257973,0
2005-12-07,11.238,11.238,11.063,11.13,529992,0
2005-12-08,11.13,11.147,11.063,11.13,1184099,0
2005-12-09,11.096,11.113,10.988,11.063,512161,0
2005-12-12,11.163,11.255,11.13,11.238,368094,0
2005-12-13,10.526,10.829,10.4,10.803,2495848,0
2005-12-14,10.878,11.163,10.777,11.088,1068052,0
2005-12-15,10.878,10.936,10.803,10.844,240301,0
2005-12-16,10.811,10.903,10.652,10.685,354083,0
2005-12-19,10.685,10.744,10.61,10.61,134161,0
2005-12-20,10.601,10.61,10.459,10.56,239311,0
2005-12-21,10.543,10.903,10.543,10.878,413521,0
2005-12-22,10.359,10.862,10.359,10.744,341205,0
2005-12-23,10.702,10.869,10.702,10.844,111093,0
2005-12-27,10.56,10.769,10.434,10.736,224592,0
2005-12-28,10.753,10.954,10.753,10.862,303276,0
2005-12-29,10.753,11.13,10.753,11.046,922994,0
2005-12-30,10.988,11.063,10.811,10.853,95950,0
2006-01-03,10.936,11.231,10.869,11.188,349838,0
2006-01-04,11.339,11.39,11.231,11.356,418756,0
2006-01-05,11.214,11.365,11.197,11.314,209167,0
2006-01-06,11.238,11.573,11.238,11.573,170391,0
2006-01-09,11.658,11.767,11.423,11.515,291249,0
2006-01-10,11.306,11.373,10.988,11.071,455695,0
2006-01-11,11.021,11.448,11.021,11.306,481168,0
2006-01-12,11.163,11.331,11.163,11.289,363424,0
2006-01-13,11.197,11.205,10.777,10.869,1552618,0
2006-01-17,10.92,11.046,10.878,10.97,1061259,0
2006-01-18,10.744,10.979,10.669,10.853,411681,0
2006-01-19,11.13,11.75,11.13,11.625,1009888,0
2006-01-20,12.01,12.051,11.733,11.758,691183,0
2006-01-23,11.75,11.775,11.49,11.607,302429,0
2006-01-24,11.558,11.758,11.448,11.717,333846,0
2006-01-25,11.775,11.859,11.414,11.573,318986,0
2006-01-26,11.625,11.708,11.381,11.692,586742,0
2006-01-27,11.674,11.884,11.591,11.825,1167965,0
2006-01-30,12.438,12.438,12.094,12.118,291106,0
2006-01-31,12.404,12.438,12.085,12.303,531550,0
2006-02-01,12.27,12.361,12.21,12.228,390453,0
2006-02-02,12.262,12.438,12.228,12.277,519095,0
2006-02-03,12.262,12.354,12.036,12.127,486830,0
2006-02-06,12.329,12.361,12.152,12.219,460648,0
2006-02-07,12.361,12.505,11.959,12.051,324222,0
2006-02-08,12.051,12.395,12.051,12.303,240301,0
2006-02-09,12.303,12.37,12.136,12.152,154681,0
2006-02-10,12.329,12.421,12.177,12.262,183551,0
2006-02-13,12.361,12.496,11.959,11.984,362857,0
2006-02-14,12.103,12.354,11.959,12.354,305966,0
2006-02-15,12.311,12.923,12.094,12.37,403332,0
2006-02-16,12.58,13.35,12.58,13.217,518813,0
2006-02-17,13.283,13.853,13.283,13.527,897237,0
2006-02-21,13.46,13.628,13.141,13.469,818411,0
2006-02-22,13.317,13.401,13.108,13.384,433759,0
2006-02-23,13.283,13.703,13.283,13.426,468997,0
2006-02-24,13.141,13.536,13.082,13.527,249641,0
2006-02-27,13.527,13.536,13.25,13.283,470128,0
2006-02-28,13.409,13.409,12.445,12.713,521783,0
2006-03-01,12.823,12.965,12.722,12.899,550654,0
2006-03-02,12.965,12.965,12.823,12.932,449468,0
2006-03-03,12.932,13.066,12.756,12.965,262519,0
2006-03-06,13.075,13.25,13.032,13.099,663162,0
2006-03-07,12.546,12.546,12.01,12.329,851526,0
2006-03-08,12.051,12.203,11.984,12.118,711986,0
2006-03-09,12.329,12.454,12.228,12.361,810203,0
2006-03-10,12.404,12.546,12.354,12.378,412814,0
2006-03-13,12.438,12.679,12.361,12.471,370641,0
2006-03-14,12.329,12.378,12.043,12.37,922427,0
2006-03-15,12.471,12.546,12.329,12.513,182135,0
2006-03-16,12.605,13.041,12.588,13.007,816288,0
2006-03-17,12.899,12.998,12.722,12.915,205628,0
2006-03-20,12.89,12.998,12.78,12.94,774397,0
2006-03-21,12.78,12.907,12.647,12.756,456403,0
2006-03-22,12.747,12.865,12.731,12.789,476074,0
2006-03-23,12.647,12.899,12.647,12.773,195580,0
2006-03-24,12.295,12.639,12.051,12.387,363989,0
2006-03-27,12.051,12.262,12.051,12.136,393850,0
2006-03-28,11.306,11.868,10.988,11.733,1186929,0
2006-03-29,11.733,12.002,11.733,11.909,462346,0
2006-03-30,12.01,12.262,11.741,11.859,343328,0
2006-03-31,11.909,11.951,11.524,11.775,307522,0
2006-04-03,11.784,12.002,11.775,11.892,232942,0
2006-04-04,11.943,12.002,11.808,11.859,521783,0
2006-04-05,11.859,12.069,11.859,11.909,439844,0
2006-04-06,11.733,11.825,11.582,11.692,355781,0
2006-04-07,11.8,11.901,11.8,11.817,219356,0
2006-04-10,11.658,11.825,11.558,11.7,342053,0
2006-04-11,11.515,11.591,11.314,11.414,416494,0
2006-04-12,11.515,11.935,11.515,11.892,839497,0
2006-04-13,12.11,12.236,12.01,12.085,927522,0
2006-04-17,12.295,12.789,12.127,12.186,775389,0
2006-04-18,12.471,12.773,12.404,12.647,945636,0
2006-04-19,12.679,12.731,12.454,12.572,824495,0
2006-04-20,12.722,12.78,12.329,12.395,532680,0
2006-04-21,12.361,12.647,12.361,12.554,584761,0
2006-04-24,12.505,12.713,12.361,12.412,316439,0
2006-04-25,12.505,12.58,12.412,12.421,188646,0
2006-04-26,12.505,12.688,12.429,12.546,136142,0
2006-04-27,12.505,12.529,12.228,12.295,124961,0
2006-04-28,12.303,12.471,12.051,12.051,458949,0
2006-05-01,12.186,12.496,12.085,12.337,247234,0
2006-05-02,12.37,12.639,12.295,12.588,305259,0
2006-05-03,12.998,13.058,12.471,12.773,676182,0
2006-05-04,12.679,13.041,12.58,12.865,641368,0
2006-05-05,12.546,13.217,12.52,12.991,723592,0
2006-05-08,13.166,13.359,13.024,13.275,189353,0
2006-05-09,13.359,13.376,13.217,13.225,249641,0
2006-05-10,13.175,13.217,12.756,12.823,317004,0
2006-05-11,12.899,12.998,12.051,12.203,3247037,0
2006-05-12,11.381,11.381,10.442,10.954,3068721,0
2006-05-15,10.25,10.92,10.183,10.777,2199505,0
2006-05-16,10.777,11.021,10.777,10.878,1148435,0
2006-05-17,10.56,10.601,9.957,9.957,4400002,0
2006-05-18,9.856,10.057,9.4867,9.537,2369471,0
2006-05-19,9.714,9.889,9.613,9.756,945212,0
2006-05-22,8.8335,9.0345,8.5232,8.9005,3257935,0
2006-05-23,9.1853,10.024,9.1184,9.1853,1823203,0
2006-05-24,9.1184,9.1184,8.4227,8.582,1650124,0
2006-05-25,8.8335,9.0345,8.7076,9.0176,486830,0
2006-05-26,9.1853,9.3527,9.0006,9.1683,2413768,0
2006-05-30,9.1683,9.1683,8.8585,8.8669,878132,0
2006-05-31,8.9423,9.009,8.7161,8.8335,1811882,0
2006-06-01,8.7244,9.2361,8.6909,9.1184,702789,0
2006-06-02,9.4711,9.63,8.4982,8.582,2969375,0
2006-06-05,8.6491,8.8167,8.4898,8.5232,1123526,0
2006-06-06,8.5903,8.7412,8.3892,8.6658,1468412,0
2006-06-07,8.5149,9.4197,8.5149,9.2944,1971658,0
2006-06-08,8.582,9.043,8.4059,8.9423,1723856,0
2006-06-09,8.9423,9.1598,8.9423,9.026,790672,0
2006-06-12,9.0515,9.0769,8.6239,8.6323,952288,0
2006-06-13,8.4479,8.6909,8.3556,8.4311,1420863,0
2006-06-14,8.4815,9.0006,8.4647,8.8585,1587854,0
2006-06-15,9.0769,9.3954,9.0769,9.3614,1329863,0
2006-06-16,9.714,9.714,9.1853,9.2517,1094375,0
2006-06-19,9.4371,9.504,9.1853,9.2517,850535,0
2006-06-20,9.1853,9.3119,9.0176,9.2439,1345573,0
2006-06-21,9.043,9.4536,9.043,9.3954,1338779,0
2006-06-22,9.1853,9.2191,8.8418,9.1014,1756971,0
2006-06-23,8.6323,8.9423,8.5568,8.9423,998423,0
2006-06-26,9.622,9.622,8.5317,8.6993,1332446,0
2006-06-27,8.8167,9.009,8.6323,8.7747,455325,0
2006-06-28,9.3187,9.3449,8.9172,9.1014,948952,0
2006-06-29,9.2604,9.588,9.1683,9.4711,1958637,0
2006-06-30,9.931,10.04,9.613,9.94,1182222,0
2006-07-03,9.973,10.359,9.949,10.342,898957,0
2006-07-05,9.931,9.931,9.4867,9.57,793597,0
2006-07-06,9.655,9.772,9.546,9.596,738352,0
2006-07-07,9.596,9.596,9.2274,9.2604,1634803,0
2006-07-10,9.4954,9.4954,9.1683,9.2191,292573,0
2006-07-11,8.993,9.1937,8.9676,9.1522,415472,0
2006-07-12,9.2361,9.2361,9.009,9.0176,398767,0
2006-07-13,8.7999,8.8752,8.5317,8.5652,866025,0
2006-07-14,8.4898,8.5568,8.3054,8.3388,758397,0
2006-07-17,8.0456,8.2971,7.9703,8.1462,704226,0
2006-07-18,8.3138,8.3808,8.1797,8.3388,679765,0
2006-07-19,8.2132,8.8585,8.1629,8.825,1083306,0
2006-07-20,8.892,9.026,8.8585,8.9088,730954,0
2006-07-21,8.9676,8.9676,8.5988,8.7915,385046,0
2006-07-24,8.8752,9.1014,8.8585,9.0929,391131,0
2006-07-25,8.9676,9.1099,8.8837,9.0929,303909,0
2006-07-26,9.0929,9.1767,9.0006,9.0845,317749,0
2006-07-27,9.68,9.839,9.537,9.646,1713197,0
2006-07-28,9.555,9.705,9.3449,9.638,640151,0
2006-07-31,9.537,9.63,9.512,9.546,135905,0
2006-08-01,9.4624,9.555,9.2107,9.2439,456995,0
2006-08-02,9.2191,9.4449,9.2107,9.4371,681913,0
2006-08-03,9.3527,9.671,9.1353,9.638,1297247,0
2006-08-04,9.604,9.747,9.512,9.705,1054431,0
2006-08-07,9.696,9.848,9.663,9.772,199503,0
2006-08-08,9.931,10.091,9.931,10.065,615214,0
2006-08-09,10.225,10.266,9.931,10.149,2057195,0
2006-08-10,10.183,10.259,10.057,10.108,788108,0
2006-08-11,10.266,10.292,10.057,10.183,468212,0
2006-08-14,10.099,10.192,9.848,9.973,943343,0
2006-08-15,10.14,10.199,9.94,9.957,586458,0
2006-08-16,9.981,10.308,9.973,10.308,1861391,0
2006-08-17,10.393,10.393,10.015,10.317,712817,0
2006-08-18,10.057,10.225,10.032,10.099,247588,0
2006-08-21,10.057,10.183,9.931,10.074,161797,0
2006-08-22,9.99,10.14,9.949,10.082,66819,0
2006-08-23,10.015,10.149,9.931,9.94,186020,0
2006-08-24,9.889,9.973,9.68,9.79,236134,0
2006-08-25,9.722,9.889,9.705,9.747,242339,0
2006-08-28,9.663,10.015,9.663,9.949,212270,0
2006-08-29,9.99,10.04,9.805,9.889,278970,0
2006-08-30,9.889,10.099,9.889,10.04,242100,0
2006-08-31,10.124,10.174,10.048,10.057,383495,0
2006-09-01,10.057,10.266,9.973,10.225,423466,0
2006-09-05,10.409,10.644,10.393,10.594,604117,0
2006-09-06,10.393,10.501,10.233,10.233,232913,0
2006-09-07,9.998,10.299,9.906,10.14,462603,0
2006-09-08,10.199,10.359,10.149,10.241,281833,0
2006-09-11,10.007,10.333,10.007,10.207,333976,0
2006-09-12,10.158,10.308,10.158,10.266,425614,0
2006-09-13,10.393,10.434,10.174,10.241,375142,0
2006-09-14,10.099,10.393,10.099,10.299,599583,0
2006-09-15,10.719,10.719,10.485,10.711,698858,0
2006-09-18,10.862,10.954,10.744,10.803,362733,0
2006-09-19,10.811,10.811,10.442,10.601,929026,0
2006-09-20,10.56,10.82,10.493,10.644,362494,0
2006-09-21,10.644,10.644,10.091,10.091,528229,0
2006-09-22,10.091,10.158,9.848,9.873,490644,0
2006-09-25,9.889,10.384,9.889,10.292,335528,0
2006-09-26,10.317,10.795,10.299,10.777,1048583,0
2006-09-27,10.518,11.104,10.476,10.903,1471931,0
2006-09-28,10.979,11.298,10.979,11.147,913036,0
2006-09-29,11.314,11.314,11.147,11.147,802308,0
2006-10-02,11.314,11.432,11.238,11.347,456041,0
2006-10-03,11.205,11.432,11.205,11.398,611038,0
2006-10-04,11.272,11.666,11.222,11.6,458070,0
2006-10-05,11.481,11.733,11.406,11.733,1300707,0
2006-10-06,11.683,11.708,11.44,11.466,363330,0
2006-10-09,11.524,11.633,11.481,11.515,226111,0
2006-10-10,11.558,11.582,11.44,11.549,331471,0
2006-10-11,11.607,11.607,11.381,11.506,600896,0
2006-10-12,11.533,11.775,11.44,11.692,727614,0
2006-10-13,11.935,11.935,11.692,11.758,249618,0
2006-10-16,11.758,11.859,11.607,11.708,340301,0
2006-10-17,11.481,11.616,11.39,11.566,153565,0
2006-10-18,11.649,11.7,11.533,11.607,121469,0
2006-10-19,11.616,11.725,11.616,11.692,103928,0
2006-10-20,11.649,11.733,11.607,11.658,120991,0
2006-10-23,11.481,11.817,11.289,11.767,293050,0
2006-10-24,11.692,11.741,11.658,11.733,275867,0
2006-10-25,11.733,12.11,11.733,11.943,663299,0
2006-10-26,12.027,12.136,11.817,12.043,272646,0
2006-10-27,12.069,12.085,11.935,11.959,198787,0
2006-10-30,11.876,12.32,11.817,12.152,516058,0
2006-10-31,12.152,12.161,12.018,12.103,531809,0
2006-11-01,12.085,12.195,11.892,11.976,498042,0
2006-11-02,11.901,11.951,11.741,11.817,991906,0
2006-11-03,11.842,12.069,11.825,11.935,186497,0
2006-11-06,11.917,12.354,11.917,12.337,274079,0
2006-11-07,12.337,12.395,12.103,12.244,519161,0
2006-11-08,12.127,12.152,11.926,12.103,389222,0
2006-11-09,11.733,11.733,11.163,11.322,1185921,0
2006-11-10,11.49,11.49,11.306,11.44,711147,0
2006-11-13,11.566,11.683,11.39,11.658,408313,0
2006-11-14,11.817,11.842,11.607,11.75,311783,0
2006-11-15,11.834,11.851,11.649,11.784,1607598,0
2006-11-16,11.231,11.423,10.685,11.314,2598669,0
2006-11-17,11.104,11.197,11.037,11.147,1841822,0
2006-11-20,11.104,11.188,11.055,11.079,340062,0
2006-11-21,11.104,11.222,11.104,11.138,300925,0
2006-11-22,10.936,11.055,10.811,10.896,620464,0
2006-11-24,10.878,10.963,10.685,10.936,539683,0
2006-11-27,10.853,10.862,10.601,10.669,559252,0
2006-11-28,10.476,10.476,10.057,10.266,1322304,0
2006-11-29,10.744,10.744,10.299,10.384,1722980,0
2006-11-30,10.476,10.837,10.434,10.694,1024362,0
2006-12-01,10.476,10.485,10.266,10.299,677380,0
2006-12-04,10.183,10.308,10.065,10.259,1029253,0
2006-12-05,10.434,10.694,10.333,10.644,838939,0
2006-12-06,10.685,10.853,10.568,10.769,554718,0
2006-12-07,11.147,11.255,11.055,11.104,786438,0
2006-12-08,11.188,11.222,10.929,10.936,323596,0
2006-12-11,10.853,11.339,10.837,11.289,616169,0
2006-12-12,11.272,11.272,10.954,11.037,477280,0
2006-12-13,11.055,11.171,10.912,11.063,531570,0
2006-12-14,11.147,11.289,10.997,11.122,561520,0
2006-12-15,11.188,11.231,11.147,11.231,635857,0
2006-12-18,11.314,11.322,11.122,11.147,218118,0
2006-12-19,10.945,10.979,10.702,10.829,514269,0
2006-12-20,10.853,11.13,10.82,10.912,696828,0
2006-12-21,11.063,11.063,10.837,10.887,814479,0
2006-12-22,10.887,11.012,10.786,10.803,357364,0
2006-12-26,10.753,11.021,10.736,11.003,199384,0
2006-12-27,10.988,11.298,10.988,11.272,402228,0
2006-12-28,11.381,11.44,11.272,11.306,363091,0
2006-12-29,11.231,11.339,10.896,11.214,476564,0
2007-01-03,11.298,11.633,11.264,11.457,510689,0
2007-01-04,11.272,11.356,11.104,11.272,262623,0
2007-01-05,11.298,11.398,10.988,11.104,293288,0
2007-01-08,11.122,11.222,11.055,11.122,473461,0
2007-01-09,11.037,11.037,10.635,10.644,1062306,0
2007-01-10,10.518,10.829,10.384,10.711,383972,0
2007-01-11,10.979,11.247,10.903,10.912,1253814,0
2007-01-12,10.887,11.012,10.769,10.862,649698,0
2007-01-16,10.912,10.979,10.601,10.786,604713,0
2007-01-17,10.936,11.104,10.912,11.021,493985,0
2007-01-18,11.272,11.666,11.163,11.573,1567267,0
2007-01-19,11.733,11.876,11.649,11.868,785483,0
2007-01-22,12.11,12.32,11.984,12.161,2255504,0
2007-01-23,11.901,12.11,11.792,12.01,1276485,0
2007-01-24,11.859,12.06,11.767,11.817,1207637,0
2007-01-25,11.775,12.152,11.775,11.851,1863419,0
2007-01-26,12.152,12.429,12.11,12.303,1089868,0
2007-01-29,12.203,12.21,12.036,12.051,353426,0
2007-01-30,12.11,12.303,12.094,12.21,305220,0
2007-01-31,12.253,12.277,12.027,12.118,867337,0
2007-02-01,12.32,12.445,12.236,12.378,480979,0
2007-02-02,12.462,12.479,12.195,12.295,306891,0
2007-02-05,12.378,12.387,12.103,12.152,1044647,0
2007-02-06,12.32,12.378,12.186,12.337,283384,0
2007-02-07,12.236,12.311,12.152,12.228,153088,0
2007-02-08,12.143,12.277,11.984,12.177,236492,0
2007-02-09,12.32,12.361,11.984,12.018,341255,0
2007-02-12,12.152,12.32,11.935,12.051,194283,0
2007-02-13,12.136,12.262,12.094,12.152,335196,0
2007-02-14,11.984,12.303,11.984,12.236,514381,0
2007-02-15,12.505,12.52,12.329,12.404,233270,0
2007-02-16,12.387,12.513,12.244,12.303,275032,0
2007-02-20,12.152,12.195,11.817,11.984,901223,0
2007-02-21,11.775,11.909,11.666,11.825,628936,0
2007-02-22,11.901,12.345,11.901,12.103,1140461,0
2007-02-23,11.817,11.976,11.708,11.834,1041901,0
2007-02-26,12.027,12.11,11.851,11.943,490524,0
2007-02-27,11.733,11.758,10.979,10.979,1135209,0
2007-02-28,11.943,11.943,10.728,11.238,1828579,0
2007-03-01,10.308,11.289,10.308,11.003,1635213,0
2007-03-02,10.945,11.331,10.945,10.963,1129840,0
2007-03-05,10.896,10.903,10.601,10.644,827603,0
2007-03-06,10.979,11.147,10.829,11.029,1276365,0
2007-03-07,10.954,11.138,10.912,11.021,456519,0
2007-03-08,11.222,11.339,11.138,11.272,524888,0
2007-03-09,11.238,11.398,11.088,11.298,340540,0
2007-03-12,11.398,11.566,11.104,11.473,1417640,0
2007-03-13,11.625,11.633,11.088,11.113,919002,0
2007-03-14,11.281,11.314,10.837,10.963,1676326,0
2007-03-15,10.979,11.113,10.853,10.963,828557,0
2007-03-16,10.963,11.281,10.936,11.055,616765,0
2007-03-19,11.021,11.231,11.021,11.088,407598,0
2007-03-20,11.021,11.138,10.929,11.055,555912,0
2007-03-21,11.021,11.49,11.021,11.44,2117810,0
2007-03-22,11.481,11.499,11.231,11.281,497325,0
2007-03-23,11.13,11.322,11.104,11.18,493029,0
2007-03-26,11.18,11.289,10.853,11.122,925088,0
2007-03-27,11.021,11.163,10.896,11.088,659004,0
2007-03-28,10.351,11.021,10.351,10.853,837744,0
2007-03-29,10.979,11.147,10.979,11.029,752431,0
2007-03-30,11.222,11.222,11.063,11.104,1187711,0
2007-04-02,11.104,11.155,10.936,11.071,961480,0
2007-04-03,11.314,11.692,11.231,11.591,1018396,0
2007-04-04,11.649,11.674,11.49,11.566,650174,0
2007-04-05,11.658,12.027,11.591,11.75,1333997,0
2007-04-09,11.817,12.018,11.674,11.943,825455,0
2007-04-10,11.775,12.152,11.775,11.976,964940,0
2007-04-11,11.8,11.842,11.573,11.64,949429,0
2007-04-12,12.74,12.74,11.566,11.649,663419,0
2007-04-13,11.733,11.917,11.533,11.884,866025,0
2007-04-16,11.984,12.027,11.75,11.935,804813,0
2007-04-17,11.959,11.968,11.851,11.951,816626,0
2007-04-18,11.859,11.984,11.825,11.984,989162,0
2007-04-19,11.984,12.286,11.909,12.244,713294,0
2007-04-20,12.329,12.387,12.262,12.32,458785,0
2007-04-23,12.387,12.387,12.152,12.228,544457,0
2007-04-24,12.177,12.32,12.076,12.152,808153,0
2007-04-25,12.21,12.605,12.21,12.588,874496,0
2007-04-26,12.538,12.58,12.337,12.387,623327,0
2007-04-27,12.354,12.479,12.244,12.429,392921,0
2007-04-30,11.968,12.136,11.834,11.851,1254291,0
2007-05-01,11.741,12.496,11.741,12.329,1369674,0
2007-05-02,12.203,12.546,12.203,12.421,414160,0
2007-05-03,12.673,13.049,12.673,12.957,1044526,0
2007-05-04,12.697,12.873,12.412,12.605,828200,0
2007-05-07,12.588,12.731,12.488,12.563,666760,0
2007-05-08,12.445,12.572,12.262,12.554,891081,0
2007-05-09,12.605,12.605,12.438,12.513,2441764,0
2007-05-10,12.613,12.789,12.445,12.505,2019371,0
2007-05-11,12.52,12.747,12.303,12.621,1763071,0
2007-05-14,12.554,12.78,12.454,12.513,1106692,0
2007-05-15,12.572,12.697,12.52,12.546,566888,0
2007-05-16,12.597,12.697,12.445,12.605,1399742,0
2007-05-17,12.529,12.613,12.488,12.572,3375561,0
2007-05-18,12.647,12.731,12.529,12.546,291738,0
2007-05-21,12.605,12.907,12.605,12.764,865547,0
2007-05-22,12.847,12.847,12.621,12.713,445063,0
2007-05-23,12.856,13.032,12.814,12.899,529184,0
2007-05-24,12.832,12.948,12.706,12.74,4317592,0
2007-05-25,12.873,12.957,12.789,12.948,789182,0
2007-05-29,13.099,13.325,12.982,13.301,791090,0
2007-05-30,13.091,13.469,13.075,13.393,453416,0
2007-05-31,13.787,14.03,13.778,13.954,818296,0
2007-06-01,14.038,14.289,14.038,14.189,1069226,0
2007-06-04,14.021,14.198,13.904,13.987,795864,0
2007-06-05,13.938,13.938,13.677,13.77,343403,0
2007-06-06,13.518,13.77,13.334,13.384,968997,0
2007-06-07,13.217,13.275,12.948,13.116,1159432,0
2007-06-08,12.74,12.991,12.655,12.974,3262327,0
2007-06-11,12.823,12.932,12.706,12.873,970787,0
2007-06-12,12.688,12.899,12.429,12.673,1157786,0
2007-06-13,12.697,12.823,12.63,12.823,893230,0
2007-06-14,12.89,12.948,12.798,12.865,1826908,0
2007-06-15,12.865,13.451,12.832,13.309,1659740,0
2007-06-18,13.409,13.568,13.325,13.376,530378,0
2007-06-19,13.258,13.426,13.183,13.401,404614,0
2007-06-20,13.518,13.527,13.175,13.234,428478,0
2007-06-21,13.301,13.451,13.191,13.409,1711764,0
2007-06-22,13.325,13.451,13.217,13.301,846217,0
2007-06-25,13.217,13.451,13.175,13.275,629652,0
2007-06-26,13.301,13.409,13.225,13.25,396142,0
2007-06-27,12.991,13.451,12.948,13.435,601492,0
2007-06-28,13.443,13.652,13.417,13.628,621776,0
2007-06-29,13.871,14.247,13.828,13.954,1202149,0
2007-07-02,14.164,14.809,14.164,14.742,981048,0
2007-07-03,14.96,14.96,14.691,14.835,438739,0
2007-07-05,14.876,14.876,14.44,14.465,768063,0
2007-07-06,14.624,14.75,14.381,14.742,599702,0
2007-07-09,15.371,15.42,15.178,15.279,848962,0
2007-07-10,14.876,15.018,14.667,14.742,1139744,0
2007-07-11,13.912,14.247,13.711,14.164,1958160,0
2007-07-12,14.247,14.549,14.222,14.448,994651,0
2007-07-13,14.75,14.792,14.499,14.75,816745,0
2007-07-16,14.415,14.75,14.415,14.575,857313,0
2007-07-17,14.667,14.91,14.608,14.842,806126,0
2007-07-18,14.633,14.783,14.474,14.557,1265268,0
2007-07-19,14.943,15.504,14.826,15.345,1023168,0
2007-07-20,15.353,15.496,15.185,15.261,662106,0
2007-07-23,16.435,16.459,15.932,16.041,958496,0
2007-07-24,15.521,15.73,15.153,15.185,1354640,0
2007-07-25,14.835,15.521,14.667,15.111,705062,0
2007-07-26,14.624,14.7,13.954,14.306,979497,0
2007-07-27,13.996,14.456,13.677,13.954,1756509,0
2007-07-30,14.331,15.001,14.079,14.934,1590654,0
2007-07-31,15.203,15.286,14.758,14.817,963389,0
2007-08-01,14.456,14.868,14.323,14.541,1289967,0
2007-08-02,14.725,15.119,14.725,15.085,1423726,0
2007-08-03,15.085,15.252,14.977,14.985,2603322,0
2007-08-06,14.968,15.27,14.734,15.237,2051825,0
2007-08-07,15.237,15.949,15.127,15.898,1089988,0
2007-08-08,16.259,16.661,15.463,15.806,1446301,0
2007-08-09,15.085,15.328,13.828,14.482,1534096,0
2007-08-10,14.038,14.734,13.954,14.658,1251547,0
2007-08-13,14.835,14.985,14.734,14.876,530496,0
2007-08-14,14.96,14.96,14.18,14.247,1259302,0
2007-08-15,13.971,14.407,13.451,13.451,1219688,0
2007-08-16,12.361,12.991,12.06,12.907,3014618,0
2007-08-17,13.393,13.996,12.74,13.183,1462147,0
2007-08-20,13.258,13.393,12.899,13.234,869006,0
2007-08-21,13.116,13.543,13.108,13.393,402824,0
2007-08-22,13.536,13.979,13.536,13.92,559611,0
2007-08-23,14.079,14.247,13.719,13.92,522621,0
2007-08-24,13.871,14.474,13.871,14.289,777012,0
2007-08-27,14.499,14.575,14.155,14.381,469882,0
2007-08-28,14.172,14.247,13.602,13.661,494342,0
2007-08-29,14.34,14.994,14.273,14.876,1019588,0
2007-08-30,14.994,15.093,14.758,14.926,592662,0
2007-08-31,14.876,15.127,14.682,15.093,932843,0
2007-09-04,15.085,15.379,14.951,15.228,1288775,0
2007-09-05,15.085,15.085,14.842,14.994,572736,0
2007-09-06,15.077,15.145,14.767,14.985,642180,0
2007-09-07,15.504,16.091,14.432,14.682,1040231,0
2007-09-10,14.7,14.767,14.398,14.541,610083,0
2007-09-11,14.859,14.951,14.7,14.835,662345,0
2007-09-12,14.767,14.868,14.575,14.649,654231,0
2007-09-13,15.027,15.371,14.649,15.353,2616328,0
2007-09-14,15.085,15.313,14.868,15.237,3065448,0
2007-09-17,15.085,15.319,14.767,15.111,1414537,0
2007-09-18,15.463,16.526,15.304,16.057,1865447,0
2007-09-19,16.745,17.139,16.686,16.963,1302735,0
2007-09-20,16.845,17.022,16.761,16.862,468689,0
2007-09-21,17.558,18.061,17.122,17.935,1723816,0
2007-09-24,18.128,18.337,17.256,17.659,1296888,0
2007-09-25,17.482,17.491,17.029,17.398,680721,0
2007-09-26,17.725,18.488,17.725,18.329,1041663,0
2007-09-27,18.413,18.437,17.884,17.994,824739,0
2007-09-28,17.901,17.918,17.608,17.834,777250,0
2007-10-01,17.608,18.665,17.608,18.665,833450,0
2007-10-02,18.706,18.983,18.538,18.848,805171,0
2007-10-03,19.528,19.561,18.53,18.74,839893,0
2007-10-04,18.974,19.259,18.94,19.226,479905,0
2007-10-05,19.779,20.491,19.779,20.357,1117311,0
2007-10-08,20.139,20.139,18.613,19.335,1306434,0
2007-10-09,19.938,20.106,19.62,19.82,817699,0
2007-10-10,19.494,19.494,18.772,18.824,1591847,0
2007-10-11,19.091,19.293,18.321,18.488,1855067,0
2007-10-12,18.538,19.083,18.538,18.79,1436254,0
2007-10-15,19.317,19.528,18.497,18.564,1981785,0
2007-10-16,18.605,18.839,18.095,18.396,4491321,0
2007-10-17,19.276,19.276,18.404,18.706,2084281,0
2007-10-18,18.613,18.857,18.463,18.756,1580989,0
2007-10-19,18.497,18.521,17.626,17.659,1220286,0
2007-10-22,17.256,17.968,16.67,17.785,1421698,0
2007-10-23,18.43,18.437,17.834,18.22,797415,0
2007-10-24,17.86,18.119,17.491,17.952,1025316,0
2007-10-25,18.732,18.748,18.245,18.647,1180551,0
2007-10-26,19.276,19.276,18.891,19.067,1555574,0
2007-10-29,19.067,19.452,18.983,19.443,1690643,0
2007-10-30,19.443,19.611,19.175,19.376,1553069,0
2007-10-31,19.569,20.147,19.276,20.147,1714389,0
2007-11-01,19.695,19.93,19.302,19.779,1721429,0
2007-11-02,20.072,20.072,19.369,19.905,737397,0
2007-11-05,20.046,20.046,19.36,19.636,1014885,0
2007-11-06,19.946,20.214,19.762,20.114,1271157,0
2007-11-07,19.905,20.031,18.983,19.427,1796784,0
2007-11-08,19.946,20.683,19.528,20.173,3776880,0
2007-11-09,20.257,21.446,20.257,21.128,1902962,0
2007-11-12,21.204,21.639,20.616,21.077,2181049,0
2007-11-13,20.86,21.623,20.6,21.338,3148872,0
2007-11-14,23.467,23.467,21.832,22.15,2569359,0
2007-11-15,22.512,22.512,21.807,21.991,1570761,0
2007-11-16,22.485,23.24,22,23.048,1662038,0
2007-11-19,23.29,23.29,22.092,22.377,4420276,0
2007-11-20,22.209,22.837,21.798,22.545,2566311,0
2007-11-21,21.455,22.284,20.524,20.759,3605308,0
2007-11-23,21.204,21.204,20.533,20.994,1030616,0
2007-11-26,21.363,21.807,20.952,21.137,3059399,0
2007-11-27,21.111,21.497,20.533,21.363,1420366,0
2007-11-28,21.866,22.695,21.841,22.552,3398289,0
2007-11-29,22.268,22.996,21.832,22.628,3770000,0
2007-11-30,23.383,23.71,22.771,22.914,1545718,0
2007-12-03,23.048,23.056,22.545,22.921,1178207,0
2007-12-04,22.921,23.265,22.561,22.897,1251568,0
2007-12-05,22.854,24.539,22.837,24.255,2578936,0
2007-12-06,24.347,25.143,24.304,24.916,2332824,0
2007-12-07,24.874,24.874,23.893,24.061,1487907,0
2007-12-10,24.288,25.025,24.07,24.43,1186733,0
2007-12-11,24.573,24.573,23.056,23.131,1462133,0
2007-12-12,23.483,24.506,23.483,24.246,1884452,0
2007-12-13,23.752,24.195,23.618,24.104,1484731,0
2007-12-14,23.953,24.371,23.835,24.053,1491118,0
2007-12-17,23.885,23.885,21.982,22.176,1806592,0
2007-12-18,22.854,22.981,22.176,22.854,1044525,0
2007-12-19,22.469,23.005,22.318,22.796,1050032,0
2007-12-20,22.804,23.274,22.704,23.039,1010199,0
2007-12-21,23.659,23.659,22.746,23.005,787180,0
2007-12-24,23.232,23.5,22.863,23.475,718408,0
2007-12-26,23.5,23.551,23.048,23.491,540741,0
2007-12-27,23.198,23.198,22.377,22.478,746586,0
2007-12-28,22.552,23.441,22.552,23.416,948740,0
2007-12-31,23.458,23.458,22.83,23.106,526582,0
2008-01-02,22.612,23.433,22.612,23.022,1000016,0
2008-01-03,23.064,23.323,22.527,22.863,1665646,0
2008-01-04,22.545,22.686,21.698,21.875,1122996,0
2008-01-07,21.664,22.226,20.952,21.505,2438296,0
2008-01-08,21.982,21.982,20.784,20.91,1421925,0
2008-01-09,20.6,20.943,20.232,20.768,1643929,0
2008-01-10,20.541,21.405,20.533,20.952,1834911,0
2008-01-11,20.433,20.768,20.433,20.549,813874,0
2008-01-14,20.701,21.12,20.676,20.961,1249399,0
2008-01-15,20.952,20.952,20.19,20.248,1177210,0
2008-01-16,19.712,20.692,19.629,20.24,2612003,0
2008-01-17,20.273,20.625,19.553,19.67,3545605,0
2008-01-18,20.549,21.12,20.089,20.549,1504518,0
2008-01-22,18.521,19.695,17.725,19.209,1980382,0
2008-01-23,17.767,18.656,17.139,18.572,3388845,0
2008-01-24,18.949,20.625,18.949,20.524,3169936,0
2008-01-25,20.5,20.5,18.94,19.083,2030145,0
2008-01-28,19.058,19.058,18.312,18.665,3321333,0
2008-01-29,19.083,19.217,18.756,18.949,2873443,0
2008-01-30,19.058,19.134,18.455,18.772,3999413,0
2008-01-31,18.437,19.1,17.968,18.992,2166153,0
2008-02-01,18.949,19.695,18.815,19.569,2275409,0
2008-02-04,19.846,19.846,19.142,19.326,1094750,0
2008-02-05,18.597,18.673,17.985,18.043,977940,0
2008-02-06,17.693,18.321,17.693,17.86,1749354,0
2008-02-07,17.458,18.263,17.273,17.994,1501596,0
2008-02-08,17.608,18.019,17.608,17.868,928442,0
2008-02-11,18.144,18.278,17.751,18.153,1579892,0
2008-02-12,19.544,20.692,19.544,19.921,3163883,0
2008-02-13,20.382,20.676,19.946,20.541,1294656,0
2008-02-14,20.382,20.894,19.838,19.963,1378547,0
2008-02-15,19.519,20.139,19.436,20.089,893796,0
2008-02-19,20.098,20.273,19.644,19.804,1246946,0
2008-02-20,19.36,20.072,19.284,20.072,1243766,0
2008-02-21,20.114,20.373,19.879,20.332,4003783,0
2008-02-22,20.332,20.735,19.972,20.634,985418,0
2008-02-25,20.281,20.851,20.198,20.793,1156740,0
2008-02-26,20.943,22.871,20.827,22.552,4504543,0
2008-02-27,22.067,22.746,21.647,22.485,3925126,0
2008-02-28,21.915,22.009,21.715,21.89,2903432,0
2008-02-29,21.455,21.556,21.036,21.145,1375348,0
2008-03-03,20.952,21.354,20.842,21.212,1775524,0
2008-03-04,20.918,21.237,20.198,20.927,1142628,0
2008-03-05,20.943,21.094,20.784,20.86,1250421,0
2008-03-06,20.315,20.315,19.276,19.351,2639820,0
2008-03-07,18.732,19.51,18.622,19.284,2787139,0
2008-03-10,18.999,19.276,18.581,18.765,1350913,0
2008-03-11,19.485,21.287,19.485,21.161,3054110,0
2008-03-12,20.961,20.986,20.223,20.382,2393222,0
2008-03-13,19.854,20.751,19.469,20.449,2179677,0
2008-03-14,20.759,20.759,18.966,19.343,2915283,0
2008-03-17,17.659,18.647,17.574,18.329,2879013,0
2008-03-18,18.899,19.771,18.665,19.636,1964866,0
2008-03-19,20.013,20.013,18.799,18.866,1154395,0
2008-03-20,18.437,19.326,18.202,19.091,2033248,0
2008-03-24,17.985,18.882,17.985,18.68,1667892,0
2008-03-25,18.589,19.075,18.497,18.958,1466070,0
2008-03-26,18.992,18.992,18.48,18.505,995009,0
2008-03-27,19.184,19.687,19.075,19.25,1448666,0
2008-03-28,18.765,18.765,18.036,18.144,1474302,0
2008-03-31,17.215,17.55,16.929,17.507,2551047,0
2008-04-01,18.488,19.117,18.37,18.857,1846809,0
2008-04-02,18.665,19.369,18.656,19.276,1464318,0
2008-04-03,18.924,19.158,18.488,18.958,2408235,0
2008-04-04,18.765,19.268,18.437,19.091,1439751,0
2008-04-07,19.276,19.335,18.806,19.167,1345643,0
2008-04-08,19.158,19.569,19.108,19.36,1350404,0
2008-04-09,19.603,19.611,18.999,19.1,898512,0
2008-04-10,18.839,18.839,18.061,18.245,1562257,0
2008-04-11,18.002,18.002,17.223,17.29,1432013,0
2008-04-14,16.963,16.971,16.233,16.468,3940637,0
2008-04-15,16.586,16.728,16.192,16.452,2510954,0
2008-04-16,16.459,16.836,15.849,16.15,3322012,0
2008-04-17,16.024,16.175,15.571,15.831,3627717,0
2008-04-18,16.937,16.971,16.611,16.888,4796599,0
2008-04-21,17.089,17.407,16.737,16.913,2648578,0
2008-04-22,16.946,17.148,16.208,16.343,2042278,0
2008-04-23,16.385,16.711,16.2,16.602,1887320,0
2008-04-24,16.41,16.459,15.956,16.066,3274929,0
2008-04-25,16.602,16.821,16.208,16.737,3228768,0
2008-04-28,17.013,17.189,16.955,17.029,1600025,0
2008-04-29,17.063,17.114,16.3,16.526,1990854,0
2008-04-30,16.526,17.105,16.526,16.888,2667985,0
2008-05-01,16.854,16.913,16.594,16.913,2836400,0
2008-05-02,17.114,17.172,16.594,16.971,1411739,0
2008-05-05,17.197,17.264,16.946,17.072,1512097,0
2008-05-06,16.955,16.955,16.67,16.955,2547235,0
2008-05-07,17.264,17.633,17.13,17.231,4370308,0
2008-05-08,15.898,15.923,14.917,15.203,11490702,0
2008-05-09,15.145,15.362,14.75,14.96,5400295,0
2008-05-12,15.085,15.085,14.482,15.077,3644344,0
2008-05-13,15.328,15.496,15.185,15.353,2077716,0
2008-05-14,15.479,15.889,15.42,15.739,5958816,0
2008-05-15,15.932,16.519,15.806,16.477,5465926,0
2008-05-16,16.486,16.552,16.133,16.359,3328514,0
2008-05-19,16.267,16.267,15.865,16.066,3323039,0
2008-05-20,15.789,16.167,15.672,15.965,5580744,0
2008-05-21,15.882,16.419,15.681,15.916,3669018,0
2008-05-22,15.974,16.737,15.965,16.468,2335056,0
2008-05-23,16.636,16.686,16.117,16.443,1644583,0
2008-05-27,16.133,16.242,15.806,16.117,2680936,0
2008-05-28,16.124,16.225,15.949,16.175,1329599,0
2008-05-29,16.124,16.367,15.974,16.2,901397,0
2008-05-30,16.267,16.385,15.681,16.267,1174799,0
2008-06-02,16.535,16.661,16.117,16.326,1173593,0
2008-06-03,16.2,16.359,15.764,15.907,1923740,0
2008-06-04,15.672,16.15,15.513,15.923,1519259,0
2008-06-05,16.091,16.217,15.849,16.049,1523010,0
2008-06-06,15.622,15.672,15.328,15.42,2415521,0
2008-06-09,15.212,15.27,14.591,14.691,4625252,0
2008-06-10,14.364,14.532,14.172,14.49,3043614,0
2008-06-11,14.549,14.549,14.139,14.247,2804717,0
2008-06-12,14.256,14.357,14.189,14.231,4424260,0
2008-06-13,14.398,14.682,14.28,14.591,1199324,0
2008-06-16,14.432,14.465,14.213,14.424,1117749,0
2008-06-17,14.624,14.968,14.247,14.676,1683940,0
2008-06-18,14.331,14.575,14.323,14.541,1305707,0
2008-06-19,14.323,14.331,14.045,14.306,1461936,0
2008-06-20,14.205,14.205,13.594,13.753,1895571,0
2008-06-23,13.602,13.795,13.309,13.401,2550401,0
2008-06-24,13.368,13.493,13.283,13.451,1292849,0
2008-06-25,13.61,13.938,13.594,13.594,1240394,0
2008-06-26,13.032,13.275,12.731,12.957,1496883,0
2008-06-27,12.572,12.789,12.253,12.529,2531608,0
2008-06-30,12.203,12.421,11.75,12.195,2534439,0
2008-07-01,11.339,12.329,11.255,12.143,3428766,0
2008-07-02,12.387,12.421,12.002,12.051,2406171,0
2008-07-03,12.572,12.932,12.438,12.89,2574279,0
2008-07-07,13.56,13.568,12.706,12.832,1830108,0
2008-07-08,13.015,13.183,12.697,13.141,860926,0
2008-07-09,13.091,13.183,12.655,12.713,1206198,0
2008-07-10,12.713,12.856,12.387,12.647,1832039,0
2008-07-11,12.32,12.32,11.876,12.161,3195732,0
2008-07-14,12.713,12.78,12.06,12.203,2373213,0
2008-07-15,11.968,12.529,11.834,12.228,1799824,0
2008-07-16,12.32,13.426,12.143,12.773,3381586,0
2008-07-17,13.234,13.275,12.706,12.948,1524087,0
2008-07-18,13.56,13.677,13.166,13.267,2379077,0
2008-07-21,13.727,13.828,13.35,13.426,1526845,0
2008-07-22,13.2,13.536,13.141,13.536,1625694,0
2008-07-23,13.502,13.837,13.451,13.719,1916430,0
2008-07-24,13.619,13.77,12.722,12.907,2736712,0
2008-07-25,13.309,13.46,13.075,13.435,1603457,0
2008-07-28,13.543,13.543,12.923,13.075,1233569,0
2008-07-29,13.518,13.853,13.384,13.837,1748556,0
2008-07-30,14.331,16.526,14.331,16.334,9562681,0
2008-07-31,15.806,16.343,15.806,16.175,5436401,0
2008-08-01,15.689,15.882,14.868,15.504,2073879,0
2008-08-04,15.614,15.782,15.069,15.069,2588973,0
2008-08-05,15.044,15.044,14.456,14.859,3282035,0
2008-08-06,14.624,14.842,14.28,14.742,1474384,0
2008-08-07,14.667,14.91,13.845,14.575,1514766,0
2008-08-08,14.205,14.348,13.886,14.231,1713452,0
2008-08-11,14.424,14.951,14.424,14.842,2064792,0
2008-08-12,15.06,15.228,14.725,14.835,1288884,0
2008-08-13,14.667,14.734,14.456,14.716,684263,0
2008-08-14,14.456,14.85,14.456,14.642,590004,0
2008-08-15,15.001,15.001,14.667,14.859,771482,0
2008-08-18,15.203,15.362,14.667,14.817,1051810,0
2008-08-19,14.247,14.682,14.247,14.566,1356376,0
2008-08-20,14.222,14.508,14.18,14.448,1358705,0
2008-08-21,14.164,14.222,13.837,14.205,1172418,0
2008-08-22,14.448,14.599,14.265,14.415,1208556,0
2008-08-25,14.34,14.474,14.012,14.106,704077,0
2008-08-26,13.929,13.929,13.594,13.736,1012219,0
2008-08-27,13.619,13.719,13.51,13.703,1487106,0
2008-08-28,14.005,14.231,13.92,14.13,1134174,0
2008-08-29,14.13,14.198,13.845,13.871,701476,0
2008-09-02,14.155,14.424,13.82,13.954,1242339,0
2008-09-03,13.828,13.996,13.661,13.803,1074501,0
2008-09-04,13.527,13.61,12.899,12.923,1834951,0
2008-09-05,12.965,13.368,12.832,13.225,1260986,0
2008-09-08,13.912,14.012,13.258,13.568,1933215,0
2008-09-09,13.426,13.677,12.823,12.907,1242734,0
2008-09-10,12.899,13.075,12.789,12.948,1479421,0
2008-09-11,12.069,12.488,11.625,12.445,2444906,0
2008-09-12,12.069,12.899,11.926,12.806,2336282,0
2008-09-15,11.432,12.01,11.298,11.674,2428727,0
2008-09-16,11.231,12.236,11.205,12.018,3489946,0
2008-09-17,11.683,11.683,10.869,11.264,4887941,0
2008-09-18,11.255,12.664,11.029,12.505,3301575,0
2008-09-19,12.655,13.536,12.655,13.536,5072535,0
2008-09-22,13.2,13.628,12.907,12.94,875699,0
2008-09-23,13.317,13.384,12.965,12.998,2159233,0
2008-09-24,13.393,13.661,13.292,13.435,1389937,0
2008-09-25,13.669,14.198,13.669,14.113,1555135,0
2008-09-26,13.744,14.172,13.686,14.097,1284030,0
2008-09-29,13.661,13.871,12.027,12.236,3377665,0
2008-09-30,12.488,12.915,12.438,12.563,2452335,0
2008-10-01,12.881,13.895,11.8,13.703,1872072,0
2008-10-02,13.744,13.744,12.63,12.814,1941938,0
2008-10-03,12.731,13.242,12.277,12.588,1745930,0
2008-10-06,11.558,11.943,10.266,11.834,3898119,0
2008-10-07,11.607,11.817,10.501,10.652,1434825,0
2008-10-08,10.963,11.566,10.568,11.046,2455673,0
2008-10-09,11.741,11.842,10.568,10.618,2957744,0
2008-10-10,10.359,11.717,9.931,11.314,3543738,0
2008-10-13,11.725,12.572,11.155,12.354,2675327,0
2008-10-14,12.152,13.476,12.152,12.688,3680876,0
2008-10-15,12.076,12.228,10.92,11.079,1737692,0
2008-10-16,10.853,10.954,10.149,10.869,2761579,0
2008-10-17,10.434,11.54,10.199,10.979,1898384,0
2008-10-20,11.163,11.767,11.021,11.75,1536554,0
2008-10-21,11.381,11.499,10.434,10.661,1716121,0
2008-10-22,10.426,10.451,9.2361,9.57,2409326,0
2008-10-23,9.696,9.805,8.7412,9.4779,2931672,0
2008-10-24,8.5903,9.2107,7.9703,8.1294,3741457,0
2008-10-27,8.5484,8.7915,8.0624,8.3222,3064135,0
2008-10-28,9.3701,9.805,8.8837,9.797,1520744,0
2008-10-29,9.671,10.543,9.0685,9.881,1732241,0
2008-10-30,10.233,10.409,9.57,10.342,1711971,0
2008-10-31,9.957,10.618,9.763,10.283,1749397,0
2008-11-03,10.292,10.526,10.108,10.493,1822593,0
2008-11-04,11.063,12.143,11.063,11.976,1244807,0
2008-11-05,11.54,11.868,10.869,11.113,1404974,0
2008-11-06,11.163,11.499,10.149,10.192,2762479,0
2008-11-07,11.892,12.21,11.356,12.085,2520240,0
2008-11-10,11.935,12.354,11.18,11.524,1017037,0
2008-11-11,11.163,11.247,10.442,10.627,1779856,0
2008-11-12,10.266,10.418,9.613,9.722,2138001,0
2008-11-13,10.158,10.61,9.613,10.459,3228470,0
2008-11-14,10.174,10.552,9.931,10.015,1489189,0
2008-11-17,9.848,10.04,9.4624,9.797,1310544,0
2008-11-18,9.646,9.973,9.2361,9.646,1327272,0
2008-11-19,9.2191,9.4954,8.5065,8.5484,1355487,0
2008-11-20,8.892,9.68,8.4562,8.6239,2745746,0
2008-11-21,9.638,9.772,8.7664,9.596,1870242,0
2008-11-24,10.451,10.652,10.108,10.4,2152592,0
2008-11-25,10.577,10.736,10.183,10.451,970427,0
2008-11-26,10.644,11.717,10.644,11.649,1257985,0
2008-11-28,11.658,11.943,11.247,11.549,1033479,0
2008-12-01,11.306,11.432,10.526,10.61,1132880,0
2008-12-02,11.122,11.566,10.997,11.506,1390569,0
2008-12-03,11.549,11.943,11.147,11.825,1553499,0
2008-12-04,11.775,12.253,11.39,11.658,1559581,0
2008-12-05,11.222,11.7,10.844,11.64,1363286,0
2008-12-08,12.152,12.713,11.633,12.471,1284494,0
2008-12-09,12.722,12.881,12.152,12.228,1500427,0
2008-12-10,12.136,12.74,12.06,12.613,1274659,0
2008-12-11,12.429,12.982,12.421,12.462,1697767,0
2008-12-12,11.775,12.286,11.633,12.262,2263823,0
2008-12-15,12.244,12.303,11.616,11.817,904784,0
2008-12-16,11.859,12.991,11.7,12.847,2241701,0
2008-12-17,12.103,12.244,11.851,11.959,1459022,0
2008-12-18,11.834,12.143,11.473,11.591,1198237,0
2008-12-19,12.002,12.27,11.692,11.741,937887,0
2008-12-22,11.39,11.708,11.39,11.473,1335567,0
2008-12-23,11.741,11.859,11.558,11.683,862765,0
2008-12-24,11.775,11.775,11.406,11.457,332984,0
2008-12-26,11.876,11.917,11.573,11.792,377432,0
2008-12-29,11.943,11.943,11.373,11.64,566505,0
2008-12-30,11.733,11.775,11.515,11.75,598152,0
2008-12-31,11.75,12.311,11.741,12.219,744904,0
2009-01-02,12.01,12.496,11.75,12.311,666484,0
2009-01-05,12.27,12.865,12.27,12.722,1213845,0
2009-01-06,12.806,13.075,12.664,12.847,909164,0
2009-01-07,12.488,12.496,11.993,12.143,568162,0
2009-01-08,11.767,12.01,11.674,11.968,467376,0
2009-01-09,12.136,12.17,11.298,11.373,845035,0
2009-01-12,10.601,10.786,10.166,10.299,1370109,0
2009-01-13,10.627,10.786,10.552,10.744,855171,0
2009-01-14,10.769,10.862,10.14,10.351,1139343,0
2009-01-15,10.594,10.929,10.342,10.719,1484726,0
2009-01-16,11.037,11.188,10.493,10.929,832739,0
2009-01-20,10.601,10.601,9.964,9.998,887945,0
2009-01-21,10.225,10.761,10.14,10.702,1402665,0
2009-01-22,10.418,10.811,10.233,10.518,809897,0
2009-01-23,10.485,10.979,10.434,10.795,871602,0
2009-01-26,11.314,11.473,11.071,11.188,877828,0
2009-01-27,11.138,11.214,10.635,11.046,928592,0
2009-01-28,11.473,11.8,11.298,11.658,1566486,0
2009-01-29,11.473,11.473,11.188,11.238,829206,0
2009-01-30,11.214,11.466,10.844,11.037,784124,0
2009-02-02,11.147,11.314,10.728,10.979,1238156,0
2009-02-03,11.481,11.607,11.272,11.457,1309007,0
2009-02-04,11.506,11.533,11.063,11.214,1503312,0
2009-02-05,11.238,11.549,11.012,11.466,1104610,0
2009-02-06,11.775,12.203,11.658,11.984,907299,0
2009-02-09,12.429,12.429,11.741,11.943,1654559,0
2009-02-10,11.649,11.666,10.728,10.954,1765580,0
2009-02-11,11.122,11.155,10.803,10.954,1577772,0
2009-02-12,10.896,11.046,10.601,11.029,872484,0
2009-02-13,11.029,11.255,10.945,11.113,600063,0
2009-02-17,10.744,10.803,10.351,10.601,1503119,0
2009-02-18,10.501,10.803,10.451,10.685,1000917,0
2009-02-19,11.289,11.331,10.769,10.869,893573,0
2009-02-20,10.627,11.021,10.518,10.896,938593,0
2009-02-23,11.298,11.356,10.795,10.912,1263871,0
2009-02-24,11.163,11.381,10.903,11.289,1557187,0
2009-02-25,11.104,11.466,10.97,11.18,886304,0
2009-02-26,10.568,10.803,10.108,10.326,1421231,0
2009-02-27,10.266,10.534,10.174,10.326,1082097,0
2009-03-02,9.864,10.015,9.3866,9.529,1219805,0
2009-03-03,9.68,10.116,9.68,9.931,785082,0
2009-03-04,10.04,10.669,10.04,10.384,1075415,0
2009-03-05,9.663,9.856,9.2604,9.4032,1628556,0
2009-03-06,9.663,9.663,9.1353,9.4284,1185147,0
2009-03-09,9.4867,9.68,9.2439,9.3449,1278656,0
2009-03-10,9.588,10.057,9.521,9.949,716390,0
2009-03-11,9.949,10.032,9.4284,9.646,786890,0
2009-03-12,9.3274,10.192,9.3274,10.166,794054,0
2009-03-13,10.091,10.116,9.646,9.738,1259949,0
2009-03-16,9.981,10.065,9.689,9.705,1104350,0
2009-03-17,9.588,9.714,9.504,9.696,1348520,0
2009-03-18,9.722,9.99,9.2779,9.957,1084151,0
2009-03-19,10.048,10.048,9.521,9.722,3056950,0
2009-03-20,9.915,9.915,9.646,9.738,830850,0
2009-03-23,9.805,10.166,9.772,10.166,1060307,0
2009-03-24,9.889,9.94,9.714,9.756,665428,0
2009-03-25,9.83,9.973,9.663,9.897,1407716,0
2009-03-26,9.897,9.931,9.714,9.889,1008312,0
2009-03-27,9.864,10.015,9.805,9.923,1132901,0
2009-03-30,9.848,10.091,9.814,10.074,1724659,0
2009-03-31,10.032,10.493,10.032,10.299,1037185,0
2009-04-01,10.308,10.811,10.149,10.661,1271889,0
2009-04-02,10.409,10.685,10.192,10.526,2020874,0
2009-04-03,10.409,10.601,10.384,10.568,988068,0
2009-04-06,10.409,10.534,10.225,10.526,869678,0
2009-04-07,10.259,10.467,10.14,10.259,764786,0
2009-04-08,10.259,10.736,10.259,10.719,641024,0
2009-04-09,10.769,11.055,10.769,11.003,520756,0
2009-04-13,10.97,11.104,10.92,11.096,472907,0
2009-04-14,10.896,10.896,10.442,10.601,1078263,0
2009-04-15,10.418,10.678,10.393,10.678,496259,0
2009-04-16,10.896,11.003,10.694,10.912,941030,0
2009-04-17,10.711,10.82,10.661,10.678,589180,0
2009-04-20,10.308,10.308,10.007,10.065,1585001,0
2009-04-21,9.981,10.233,9.848,10.174,1068110,0
2009-04-22,10.116,10.442,10.108,10.132,1334183,0
2009-04-23,10.057,10.283,9.94,10.25,1428971,0
2009-04-24,10.308,10.485,10.174,10.326,953267,0
2009-04-27,9.915,10.108,9.881,9.94,1635958,0
2009-04-28,9.848,9.897,9.696,9.83,1559124,0
2009-04-29,10.259,10.669,10.183,10.451,888441,0
2009-04-30,10.685,10.887,10.501,10.644,695834,0
2009-05-01,10.568,10.811,10.467,10.803,751668,0
2009-05-04,10.803,11.205,10.728,11.197,1027787,0
2009-05-05,10.988,11.155,10.761,10.829,1639381,0
2009-05-06,10.878,10.997,10.661,10.997,1989661,0
2009-05-07,10.753,10.811,10.292,10.342,1252955,0
2009-05-08,10.618,10.988,10.451,10.719,1736675,0
2009-05-11,10.777,10.803,10.585,10.694,474061,0
2009-05-12,10.837,11.003,10.711,10.903,575896,0
2009-05-13,10.635,10.769,10.485,10.644,974162,0
2009-05-14,10.132,10.333,10.124,10.174,1366591,0
2009-05-15,9.973,10.317,9.973,10.266,943074,0
2009-05-18,10.442,10.719,10.4,10.711,566702,0
2009-05-19,10.393,10.853,10.283,10.795,1097630,0
2009-05-20,10.97,11.155,10.92,11.096,1256016,0
2009-05-21,10.769,10.97,10.342,10.945,1749929,0
2009-05-22,10.887,11.171,10.82,10.853,1248301,0
2009-05-26,10.669,10.936,10.552,10.853,791520,0
2009-05-27,10.82,10.97,10.711,10.786,616435,0
2009-05-28,10.803,10.837,10.342,10.618,1494605,0
2009-05-29,10.92,11.214,10.903,11.155,1239023,0
2009-06-01,11.205,11.607,11.205,11.573,1721116,0
2009-06-02,11.205,11.515,11.18,11.365,1772120,0
2009-06-03,10.979,10.988,10.627,10.753,1334946,0
2009-06-04,10.51,10.929,10.51,10.903,794136,0
2009-06-05,11.155,11.432,10.97,11.222,1751158,0
2009-06-08,10.903,11.063,10.811,10.903,770589,0
2009-06-09,11.046,11.122,10.929,11.088,468772,0
2009-06-10,11.322,11.322,10.92,11.046,799111,0
2009-06-11,10.97,11.373,10.936,11.272,887690,0
2009-06-12,11.423,11.524,11.104,11.373,1693324,0
2009-06-15,11.398,11.398,11.021,11.155,926038,0
2009-06-16,11.306,11.356,11.147,11.147,1050642,0
2009-06-17,11.281,11.365,11.071,11.238,856372,0
2009-06-18,11.231,11.54,11.231,11.39,445077,0
2009-06-19,11.549,11.817,11.44,11.457,1246099,0
2009-06-22,11.414,11.448,10.988,11.012,763385,0
2009-06-23,10.979,11.055,10.853,10.988,662289,0
2009-06-24,11.272,11.272,10.997,11.063,661798,0
2009-06-25,11.255,11.633,11.147,11.607,602245,0
2009-06-26,11.607,11.817,11.499,11.683,673132,0
2009-06-29,11.758,11.767,11.533,11.607,712141,0
2009-06-30,11.591,11.868,11.524,11.616,1872028,0
2009-07-01,11.842,12.027,11.708,11.733,1242970,0
2009-07-02,11.901,11.901,11.314,11.566,1027449,0
2009-07-06,11.398,11.481,11.289,11.457,381485,0
2009-07-07,11.524,11.607,11.373,11.406,897347,0
2009-07-08,11.49,11.49,11.104,11.231,697236,0
2009-07-09,11.432,11.432,11.272,11.365,427835,0
2009-07-10,11.314,11.331,11.113,11.289,463812,0
2009-07-13,11.071,11.373,11.063,11.365,777522,0
2009-07-14,11.147,11.281,11.104,11.188,388138,0
2009-07-15,11.339,11.54,11.205,11.524,1771380,0
2009-07-16,11.457,11.708,11.356,11.674,933427,0
2009-07-17,11.625,11.649,11.373,11.6,345805,0
2009-07-20,11.7,11.8,11.692,11.733,529231,0
2009-07-21,11.725,11.8,11.573,11.733,307113,0
2009-07-22,10.954,11.808,10.954,11.792,390404,0
2009-07-23,11.808,12.051,11.733,11.917,1024115,0
2009-07-24,12.152,12.152,11.758,11.892,274120,0
2009-07-27,12.152,12.152,11.876,11.984,314866,0
2009-07-28,11.901,12.136,11.876,12.085,509819,0
2009-07-29,11.968,12.143,11.968,12.069,712509,0
2009-07-30,12.277,12.613,12.277,12.505,779665,0
2009-07-31,13.108,13.384,13.075,13.225,1588971,0
2009-08-03,13.954,14.146,13.871,13.912,1701097,0
2009-08-04,14.247,14.247,13.543,13.871,795651,0
2009-08-05,13.878,13.878,13.334,13.502,1381399,0
2009-08-06,13.15,13.25,12.948,13.183,875467,0
2009-08-07,13.317,13.476,13.066,13.393,655273,0
2009-08-10,13.636,13.736,13.393,13.56,570379,0
2009-08-11,13.677,13.677,13.451,13.51,610863,0
2009-08-12,13.628,13.644,13.091,13.46,1639112,0
2009-08-13,13.82,13.82,13.435,13.568,1637620,0
2009-08-14,13.619,13.677,13.409,13.51,678328,0
2009-08-17,13.258,13.409,13.2,13.283,382509,0
2009-08-18,13.317,13.46,13.234,13.46,268275,0
2009-08-19,13.527,13.946,13.426,13.845,1234355,0
2009-08-20,13.954,13.996,13.787,13.912,294625,0
2009-08-21,14.106,14.13,13.878,13.996,417137,0
2009-08-24,14.088,14.398,14.088,14.265,695165,0
2009-08-25,14.289,14.658,14.273,14.465,1169184,0
2009-08-26,14.297,14.415,14.106,14.28,576895,0
2009-08-27,14.097,14.164,13.795,14.13,694508,0
2009-08-28,13.871,14.18,13.871,14.03,404576,0
2009-08-31,13.828,13.895,13.435,13.502,596437,0
2009-09-01,13.619,13.761,13.25,13.401,1058115,0
2009-09-02,13.049,13.359,13.032,13.317,372795,0
2009-09-03,13.267,13.46,13.15,13.451,322715,0
2009-09-04,13.066,13.476,12.991,13.417,588493,0
2009-09-08,13.484,13.636,13.384,13.568,412263,0
2009-09-09,13.585,13.811,13.577,13.727,783475,0
2009-09-10,13.828,13.979,13.636,13.979,345795,0
2009-09-11,13.878,14.273,13.811,14.172,650293,0
2009-09-14,13.904,14.03,13.744,13.979,708673,0
2009-09-15,13.886,13.987,13.744,13.878,700606,0
2009-09-16,13.92,14.239,13.895,14.113,936984,0
2009-09-17,14.164,14.189,13.871,14.146,1026628,0
2009-09-18,14.265,14.398,14.13,14.398,1151601,0
2009-09-21,14.314,14.499,14.297,14.424,818689,0
2009-09-22,14.575,14.608,14.424,14.44,1269994,0
2009-09-23,14.682,14.835,14.523,14.557,1359649,0
2009-09-24,14.7,14.809,14.482,14.49,735233,0
2009-09-25,14.658,14.658,14.331,14.49,504541,0
2009-09-28,14.381,14.691,14.28,14.566,529281,0
2009-09-29,14.742,14.792,14.523,14.582,757597,0
2009-09-30,15.245,15.252,14.758,14.977,1201439,0
2009-10-01,14.876,14.876,14.198,14.222,2712103,0
2009-10-02,14.113,14.323,13.996,14.198,569278,0
2009-10-05,14.364,14.465,14.273,14.373,840399,0
2009-10-06,14.75,14.893,14.642,14.775,1647921,0
2009-10-07,14.709,15.044,14.709,14.96,1657634,0
2009-10-08,15.127,15.261,14.977,15.127,1198498,0
2009-10-09,15.237,15.313,15.16,15.286,754935,0
2009-10-12,15.295,15.681,15.295,15.63,678840,0
2009-10-13,15.245,15.521,15.018,15.185,710157,0
2009-10-14,15.237,15.53,15.169,15.521,902772,0
2009-10-15,15.379,15.588,15.194,15.487,630660,0
2009-10-16,15.245,15.379,15.185,15.295,505784,0
2009-10-19,15.379,15.513,15.212,15.496,696696,0
2009-10-20,15.622,15.622,15.212,15.261,610023,0
2009-10-21,14.767,15.119,14.575,14.977,1052122,0
2009-10-22,14.575,14.792,14.306,14.465,1888731,0
2009-10-23,14.331,14.608,14.273,14.532,1709670,0
2009-10-26,14.523,14.667,14.34,14.381,879469,0
2009-10-27,14.398,14.398,14.146,14.231,709177,0
2009-10-28,13.996,14.079,13.628,13.652,946101,0
2009-10-29,13.719,14.381,13.719,14.239,1858538,0
2009-10-30,14.088,14.247,13.602,13.77,926033,0
2009-11-02,13.862,14.172,13.703,13.946,824627,0
2009-11-03,13.619,13.971,13.51,13.962,1238361,0
2009-11-04,14.331,14.582,14.306,14.49,769829,0
2009-11-05,14.106,14.364,14.045,14.239,904067,0
2009-11-06,13.938,14.13,13.912,14.005,992265,0
2009-11-09,14.03,14.222,14.03,14.139,901330,0
2009-11-10,14.256,14.256,13.987,13.996,750611,0
2009-11-11,14.273,14.28,14.097,14.164,788046,0
2009-11-12,14.088,14.172,13.92,13.962,446720,0
2009-11-13,13.837,13.987,13.703,13.886,395356,0
2009-11-16,13.971,14.113,13.92,14.03,441142,0
2009-11-17,13.929,14.155,13.929,14.155,389467,0
2009-11-18,13.677,13.703,13.469,13.56,1412214,0
2009-11-19,13.435,13.51,13.301,13.435,1153776,0
2009-11-20,13.041,13.225,13.032,13.2,1041489,0
2009-11-23,13.124,13.2,13.007,13.116,742671,0
2009-11-24,13.075,13.133,12.965,13.091,499288,0
2009-11-25,13.075,13.208,13.024,13.15,437729,0
2009-11-27,12.697,13.099,12.688,12.974,376515,0
2009-11-30,12.915,13.049,12.832,12.873,598630,0
2009-12-01,13.166,13.359,13.082,13.2,625860,0
2009-12-02,13.761,13.904,13.568,13.652,1084153,0
2009-12-03,14.222,14.407,14.13,14.172,1417899,0
2009-12-04,14.297,14.44,13.996,14.097,850208,0
2009-12-07,14.088,14.189,13.971,14.063,369373,0
2009-12-08,13.753,13.761,13.644,13.703,448893,0
2009-12-09,13.711,13.736,13.157,13.25,1263662,0
2009-12-10,13.359,13.484,13.2,13.217,969471,0
2009-12-11,13.426,13.435,13.157,13.242,1166973,0
2009-12-14,13.828,13.828,13.577,13.661,2331141,0
2009-12-15,13.636,13.77,13.577,13.719,1976615,0
2009-12-16,13.778,13.828,13.694,13.703,566019,0
2009-12-17,13.619,13.711,13.451,13.652,1352164,0
2009-12-18,13.652,13.979,13.652,13.711,1370137,0
2009-12-21,13.92,14.054,13.795,14.005,431513,0
2009-12-22,14.164,14.164,14.012,14.13,353389,0
2009-12-23,14.121,14.256,14.038,14.222,493257,0
2009-12-24,14.213,14.34,14.205,14.273,130581,0
2009-12-28,14.39,14.474,14.306,14.424,364177,0
2009-12-29,14.456,14.667,14.39,14.415,466614,0
2009-12-30,14.34,14.474,14.314,14.432,349364,0
2009-12-31,14.893,14.985,14.642,14.658,663361,0
2010-01-04,14.96,15.27,14.96,15.185,714884,0
2010-01-05,15.898,15.932,15.63,15.84,876278,0
2010-01-06,15.974,16.184,15.956,16.033,758296,0
2010-01-07,16.426,16.552,16.259,16.401,911161,0
2010-01-08,16.242,16.284,16.083,16.276,737693,0
2010-01-11,16.367,16.435,16.108,16.259,573767,0
2010-01-12,16.091,16.184,15.923,16.175,513920,0
2010-01-13,16.493,16.594,16.367,16.486,1717796,0
2010-01-14,16.535,16.627,16.385,16.578,713730,0
2010-01-15,16.511,16.526,16.117,16.217,666944,0
2010-01-19,16.376,16.754,16.376,16.745,894781,0
2010-01-20,16.594,16.619,16.352,16.502,537974,0
2010-01-21,16.141,16.233,15.99,16.041,648953,0
2010-01-22,15.923,16.057,15.764,15.849,337205,0
2010-01-25,15.974,16.124,15.923,16.083,295961,0
2010-01-26,15.815,15.999,15.715,15.882,462889,0
2010-01-27,15.956,15.956,15.504,15.681,667270,0
2010-01-28,15.597,15.663,15.362,15.412,744440,0
2010-01-29,15.136,15.487,15.136,15.245,1142303,0
2010-02-01,15.345,15.73,15.345,15.715,661829,0
2010-02-02,15.647,15.689,15.504,15.614,485915,0
2010-02-03,15.614,15.681,15.429,15.513,733198,0
2010-02-04,15.16,15.16,14.615,14.615,720804,0
2010-02-05,14.106,14.113,13.543,14.005,1272214,0
2010-02-08,13.727,14.106,13.443,13.871,656917,0
2010-02-09,14.13,14.541,14.13,14.331,1036607,0
2010-02-10,14.222,14.265,13.971,14.121,571730,0
2010-02-11,14.045,14.448,13.996,14.306,1324766,0
2010-02-12,13.619,13.711,13.426,13.652,1698436,0
2010-02-16,13.77,14.079,13.711,14.045,829925,0
2010-02-17,13.904,14.045,13.744,13.778,955103,0
2010-02-18,13.644,13.803,13.502,13.703,1470166,0
2010-02-19,13.435,13.895,13.435,13.761,1053449,0
2010-02-22,13.577,13.594,13.484,13.493,970160,0
2010-02-23,13.317,13.409,13.041,13.066,1804534,0
2010-02-24,12.991,13.049,12.697,12.982,2358700,0
2010-02-25,12.429,12.664,12.262,12.639,2379154,0
2010-02-26,12.118,12.462,12.043,12.412,3216083,0
2010-03-01,12.462,12.747,12.438,12.731,1809542,0
2010-03-02,12.865,12.998,12.722,12.865,1295947,0
2010-03-03,12.74,12.856,12.673,12.706,1054518,0
2010-03-04,12.395,12.429,12.277,12.404,1146642,0
2010-03-05,12.546,12.697,12.505,12.673,772709,0
2010-03-08,12.847,12.948,12.806,12.94,977575,0
2010-03-09,12.798,13.024,12.722,12.915,870874,0
2010-03-10,12.839,12.982,12.78,12.923,1058020,0
2010-03-11,12.78,12.78,12.621,12.756,428805,0
2010-03-12,12.78,12.839,12.605,12.688,580042,0
2010-03-15,12.74,13.015,12.74,12.991,751829,0
2010-03-16,13.032,13.141,12.839,13.116,3124179,0
2010-03-17,13.141,13.191,13.041,13.133,736168,0
2010-03-18,12.923,12.974,12.713,12.806,1372605,0
2010-03-19,12.756,12.756,12.538,12.554,1259724,0
2010-03-22,12.429,12.563,12.361,12.479,940575,0
2010-03-23,12.572,12.713,12.513,12.688,841943,0
2010-03-24,12.143,12.311,12.085,12.186,1546836,0
2010-03-25,12.378,12.445,12.195,12.203,2483544,0
2010-03-26,12.378,12.404,12.244,12.303,464245,0
2010-03-29,12.329,12.496,12.277,12.445,244835,0
2010-03-30,12.479,12.697,12.395,12.462,401541,0
2010-03-31,12.621,12.773,12.479,12.621,883048,0
2010-04-01,12.89,12.957,12.713,12.865,815193,0
2010-04-05,13.024,13.066,12.907,13.058,587456,0
2010-04-06,12.991,13.007,12.823,12.94,1032775,0
2010-04-07,13.157,13.301,13.133,13.2,1548944,0
2010-04-08,13.175,13.2,13.075,13.15,738919,0
2010-04-09,13.191,13.325,13.191,13.301,848037,0
2010-04-12,13.401,13.401,13.234,13.334,575920,0
2010-04-13,13.342,13.368,13.217,13.334,745090,0
2010-04-14,13.401,13.476,13.301,13.469,684424,0
2010-04-15,13.451,13.594,13.409,13.518,484633,0
2010-04-16,13.393,13.401,13.141,13.225,705144,0
2010-04-19,12.998,13.157,12.932,13.157,473903,0
2010-04-20,13.217,13.283,13.091,13.225,755330,0
2010-04-21,13.234,13.234,13.032,13.116,657710,0
2010-04-22,13.133,13.359,13.049,13.342,390600,0
2010-04-23,13.401,13.451,13.124,13.435,421125,0
2010-04-26,13.401,13.577,13.384,13.493,1041553,0
2010-04-27,13.368,13.409,13.032,13.049,798579,0
2010-04-28,13.183,13.25,13.058,13.183,734919,0
2010-04-29,13.301,13.409,13.267,13.35,656194,0
2010-04-30,13.46,13.619,13.325,13.552,923827,0
2010-05-03,13.527,13.577,13.384,13.56,437027,0
2010-05-04,13.317,13.376,13.116,13.175,1163847,0
2010-05-05,13.099,13.099,12.806,12.932,851702,0
2010-05-06,12.613,12.832,11.063,12.069,1865132,0
2010-05-07,11.917,11.917,11.398,11.692,1161453,0
2010-05-10,12.32,12.361,12.136,12.345,818353,0
2010-05-11,12.136,12.52,12.027,12.277,1607428,0
2010-05-12,12.345,12.597,12.277,12.52,1402526,0
2010-05-13,12.496,12.664,12.404,12.529,1307014,0
2010-05-14,11.674,11.708,11.381,11.432,1344046,0
2010-05-17,11.306,11.423,10.997,11.306,1280668,0
2010-05-18,11.331,11.356,10.936,11.055,872626,0
2010-05-19,10.936,11.063,10.644,10.869,1269233,0
2010-05-20,10.476,10.568,10.192,10.342,1356066,0
2010-05-21,10.476,10.777,10.351,10.694,742452,0
2010-05-24,10.887,11.063,10.837,10.912,976910,0
2010-05-25,10.568,11.021,10.51,11.021,1656700,0
2010-05-26,11.071,11.147,10.82,10.869,882269,0
2010-05-27,10.97,11.347,10.97,11.339,671742,0
2010-05-28,11.096,11.473,11.096,11.298,1161262,0
2010-06-01,11.122,11.331,10.887,10.896,1073075,0
2010-06-02,11.079,11.314,11.021,11.314,647082,0
2010-06-03,11.238,11.457,11.238,11.39,1127138,0
2010-06-04,11.255,11.381,11.063,11.138,836346,0
2010-06-07,11.197,11.448,11.104,11.163,669831,0
2010-06-08,11.339,11.381,10.936,11.188,815693,0
2010-06-09,11.314,11.44,11.063,11.138,785804,0
2010-06-10,11.214,11.466,11.197,11.466,1467351,0
2010-06-11,11.205,11.566,11.104,11.524,914713,0
2010-06-14,11.549,11.558,11.197,11.222,846101,0
2010-06-15,11.406,11.533,11.314,11.533,480098,0
2010-06-16,11.414,11.49,11.272,11.457,233581,0
2010-06-17,11.381,11.481,11.306,11.381,495196,0
2010-06-18,11.365,11.381,11.281,11.331,380807,0
2010-06-21,11.398,11.457,11.264,11.281,513463,0
2010-06-22,11.339,11.339,11.163,11.197,842529,0
2010-06-23,11.197,11.272,11.063,11.238,443516,0
2010-06-24,11.079,11.214,11.003,11.071,196358,0
2010-06-25,11.163,11.448,11.163,11.331,563506,0
2010-06-28,11.298,11.398,11.238,11.306,178344,0
2010-06-29,11.104,11.18,10.912,10.954,842343,0
2010-06-30,10.997,11.021,10.777,10.878,1006949,0
2010-07-01,10.627,10.829,10.543,10.753,1424414,0
2010-07-02,10.786,10.878,10.685,10.736,652171,0
2010-07-06,11.13,11.163,10.988,11.055,1153662,0
2010-07-07,10.988,11.096,10.954,11.088,1536560,0
2010-07-08,11.188,11.264,11.079,11.13,1251891,0
2010-07-09,11.079,11.104,11.021,11.063,570823,0
2010-07-12,11.063,11.147,11.055,11.138,664831,0
2010-07-13,11.155,11.331,11.071,11.264,1504480,0
2010-07-14,11.012,11.147,11.012,11.122,403054,0
2010-07-15,11.071,11.122,10.929,11.122,424286,0
2010-07-16,11.003,11.029,10.869,10.869,475723,0
2010-07-19,10.896,11.003,10.869,10.997,225229,0
2010-07-20,10.853,11.096,10.837,11.071,331687,0
2010-07-21,11.012,11.021,10.803,10.837,607119,0
2010-07-22,11.264,11.44,11.197,11.381,672582,0
2010-07-23,11.365,11.457,11.281,11.414,550630,0
2010-07-26,11.373,11.733,11.356,11.674,708066,0
2010-07-27,11.976,12.018,11.859,11.926,830294,0
2010-07-28,12.143,12.143,11.968,12.051,492463,0
2010-07-29,12.136,12.203,11.943,12.094,719603,0
2010-07-30,12.136,12.17,11.993,12.152,872960,0
2010-08-02,12.471,12.613,12.471,12.613,768622,0
2010-08-03,12.529,12.647,12.479,12.538,604846,0
2010-08-04,12.572,12.605,12.52,12.58,463583,0
2010-08-05,12.655,12.722,12.605,12.679,504774,0
2010-08-06,12.673,12.764,12.655,12.722,554024,0
2010-08-09,12.839,12.89,12.63,12.764,673957,0
2010-08-10,12.605,12.697,12.505,12.673,276998,0
2010-08-11,12.554,12.554,12.32,12.37,558451,0
2010-08-12,12.152,12.244,12.051,12.228,521524,0
2010-08-13,12.262,12.387,12.228,12.37,254223,0
2010-08-16,12.354,12.613,12.329,12.572,456208,0
2010-08-17,12.505,12.572,12.445,12.52,440654,0
2010-08-18,12.462,12.505,12.378,12.429,368481,0
2010-08-19,12.303,12.488,12.236,12.37,364632,0
2010-08-20,12.329,12.572,12.329,12.546,583568,0
2010-08-23,12.546,12.764,12.546,12.713,554140,0
2010-08-24,12.572,12.647,12.505,12.597,832792,0
2010-08-25,12.529,12.588,12.445,12.572,1157018,0
2010-08-26,12.563,12.706,12.52,12.639,689650,0
2010-08-27,12.89,13.309,12.89,13.309,784867,0
2010-08-30,13.2,13.217,12.982,12.982,719121,0
2010-08-31,13.099,13.317,13.007,13.283,1144693,0
2010-09-01,13.342,13.443,13.124,13.25,1749929,0
2010-09-02,13.518,13.518,13.393,13.476,1035382,0
2010-09-03,13.703,13.912,13.703,13.837,642738,0
2010-09-07,13.636,13.744,13.602,13.661,514587,0
2010-09-08,13.628,13.82,13.594,13.761,810253,0
2010-09-09,13.744,13.778,13.669,13.753,266969,0
2010-09-10,13.744,13.871,13.727,13.845,190717,0
2010-09-13,13.929,14.079,13.929,14.079,305510,0
2010-09-14,14.021,14.247,14.021,14.18,395970,0
2010-09-15,14.054,14.113,14.045,14.088,408725,0
2010-09-16,14.03,14.03,13.82,13.929,474849,0
2010-09-17,13.946,14.021,13.871,13.92,567067,0
2010-09-20,13.996,14.106,13.837,14.063,580679,0
2010-09-21,14.079,14.079,13.878,14.038,385608,0
2010-09-22,14.121,14.13,13.996,14.079,271703,0
2010-09-23,13.938,14.012,13.878,13.979,274832,0
2010-09-24,14.088,14.155,13.971,14.146,264154,0
2010-09-27,14.113,14.113,13.912,14.03,271501,0
2010-09-28,13.979,14.121,13.82,14.113,270681,0
2010-09-29,13.82,13.878,13.719,13.828,480416,0
2010-09-30,14.079,14.097,13.996,14.045,718215,0
2010-10-01,14.239,14.34,14.198,14.273,697407,0
2010-10-04,14.314,14.432,14.247,14.398,1048380,0
2010-10-05,14.541,14.709,14.508,14.709,752810,0
2010-10-06,15.295,15.328,15.111,15.279,1242962,0
2010-10-07,15.479,15.504,15.237,15.371,747357,0
2010-10-08,15.487,15.487,15.304,15.429,639177,0
2010-10-11,15.387,15.412,15.245,15.337,341275,0
2010-10-12,15.638,15.697,15.379,15.655,1157719,0
2010-10-13,16.117,16.242,15.974,16.15,1332159,0
2010-10-14,16.15,16.175,15.898,15.941,1351757,0
2010-10-15,15.889,15.982,15.715,15.982,850176,0
2010-10-18,15.965,16.016,15.806,16.016,323855,0
2010-10-19,15.722,15.756,15.237,15.362,1015588,0
2010-10-20,15.504,15.797,15.446,15.663,524940,0
2010-10-21,15.756,15.84,15.504,15.689,424635,0
2010-10-22,15.965,16.083,15.923,16.066,465349,0
2010-10-25,15.815,15.965,15.571,15.622,545501,0
2010-10-26,15.513,15.638,15.504,15.597,586849,0
2010-10-27,14.835,14.917,14.575,14.742,1016404,0
2010-10-28,15.027,15.085,14.893,15.027,735643,0
2010-10-29,14.977,15.111,14.943,15.027,421244,0
2010-11-01,15.203,15.203,14.985,15.127,564008,0
2010-11-02,15.16,15.379,15.111,15.379,525316,0
2010-11-03,15.496,15.513,15.279,15.513,500722,0
2010-11-04,16.117,16.167,15.856,16.024,1153118,0
2010-11-05,16.057,16.192,15.999,16.184,534913,0
2010-11-08,16.175,16.284,16.083,16.276,1017836,0
2010-11-09,16.309,16.703,16.3,16.419,1362460,0
2010-11-10,16.167,16.217,15.965,16.117,1970133,0
2010-11-11,15.941,15.974,15.856,15.889,881274,0
2010-11-12,15.789,16.057,15.773,15.84,502620,0
2010-11-15,15.84,15.84,15.689,15.739,523089,0
2010-11-16,15.472,15.563,15.219,15.313,1042977,0
2010-11-17,15.228,15.487,15.145,15.337,271173,0
2010-11-18,15.739,15.764,15.547,15.672,389145,0
2010-11-19,15.638,15.748,15.454,15.739,213460,0
2010-11-22,15.313,15.345,15.052,15.261,1597834,0
2010-11-23,14.474,14.608,14.34,14.575,1767756,0
2010-11-24,14.901,15.06,14.357,14.994,686104,0
2010-11-26,14.314,14.835,14.314,14.783,334364,0
2010-11-29,14.649,14.658,14.456,14.532,916162,0
2010-11-30,14.189,14.373,14.18,14.28,604502,0
2010-12-01,14.357,14.566,14.289,14.465,1208667,0
2010-12-02,14.348,14.465,14.256,14.424,596572,0
2010-12-03,14.256,14.348,14.205,14.289,512347,0
2010-12-06,14.381,14.482,14.331,14.432,1142408,0
2010-12-07,14.599,14.658,14.398,14.465,438588,0
2010-12-08,14.34,14.34,14.088,14.256,398058,0
2010-12-09,14.18,14.222,14.038,14.121,1145716,0
2010-12-10,14.097,14.113,14.012,14.063,338035,0
2010-12-13,14.28,14.482,14.28,14.398,558175,0
2010-12-14,14.314,14.381,14.205,14.239,842835,0
2010-12-15,13.979,13.996,13.761,13.837,536753,0
2010-12-16,13.946,14.155,13.878,14.097,652210,0
2010-12-17,13.661,13.895,13.661,13.811,707864,0
2010-12-20,13.828,13.929,13.711,13.837,595009,0
2010-12-21,13.954,14.113,13.904,13.987,229040,0
2010-12-22,13.92,14.079,13.895,14.054,291747,0
2010-12-23,14.189,14.39,14.189,14.289,320607,0
2010-12-27,14.198,14.465,14.18,14.432,337511,0
2010-12-28,14.164,14.314,14.155,14.239,178612,0
2010-12-29,14.189,14.424,14.189,14.407,236076,0
2010-12-30,14.532,14.575,14.465,14.516,262149,0
2010-12-31,14.474,14.474,14.222,14.357,276069,0
2011-01-03,14.407,14.448,14.364,14.432,165527,0
2011-01-04,14.615,14.667,14.49,14.608,626676,0
2011-01-05,14.667,14.884,14.667,14.859,353962,0
2011-01-06,14.809,14.817,14.599,14.633,205047,0
2011-01-07,14.599,14.615,14.34,14.407,329728,0
2011-01-10,14.415,14.508,14.306,14.508,492464,0
2011-01-11,14.499,14.549,14.424,14.541,380453,0
2011-01-12,14.599,14.742,14.532,14.709,631457,0
2011-01-13,14.658,14.767,14.582,14.633,313342,0
2011-01-14,14.205,14.306,14.088,14.289,481632,0
2011-01-18,14.28,14.28,14.012,14.063,712532,0
2011-01-19,14.054,14.072,13.828,13.904,441332,0
2011-01-20,13.628,13.694,13.51,13.661,537271,0
2011-01-21,13.619,13.636,13.309,13.393,665926,0
2011-01-24,13.409,13.628,13.376,13.602,889928,0
2011-01-25,13.594,13.727,13.585,13.661,354609,0
2011-01-26,13.376,13.493,13.301,13.493,2634246,0
2011-01-27,13.476,13.502,13.342,13.451,1621094,0
2011-01-28,13.157,13.157,12.679,12.747,2459138,0
2011-01-31,12.865,13.041,12.814,12.957,3067831,0
2011-02-01,13.108,13.309,13.024,13.25,1290745,0
2011-02-02,13.225,13.51,13.15,13.476,1591539,0
2011-02-03,13.317,13.435,13.191,13.309,617529,0
2011-02-04,13.25,13.25,13.024,13.166,903842,0
2011-02-07,13.25,13.317,13.175,13.292,491393,0
2011-02-08,13.292,13.368,13.283,13.342,310171,0
2011-02-09,13.417,13.435,13.166,13.258,1346701,0
2011-02-10,13.191,13.292,13.091,13.267,444882,0
2011-02-11,13.124,13.435,13.099,13.409,539794,0
2011-02-14,13.283,13.376,13.225,13.368,1476950,0
2011-02-15,13.325,13.409,13.275,13.325,468333,0
2011-02-16,13.384,13.484,13.342,13.435,482357,0
2011-02-18,13.929,14.113,13.886,13.987,1034246,0
2011-02-22,13.393,13.493,13.242,13.292,663978,0
2011-02-23,13.242,13.292,13.041,13.2,730447,0
2011-02-24,11.968,12.069,11.625,11.859,2253085,0
2011-02-25,11.817,11.876,11.784,11.825,934882,0
2011-02-28,11.591,11.808,11.558,11.792,1495348,0
2011-03-01,11.473,11.566,11.214,11.281,1911642,0
2011-03-02,11.088,11.264,10.997,11.13,2049873,0
2011-03-03,11.356,11.44,11.289,11.423,2895763,0
2011-03-04,11.515,11.733,11.423,11.692,1824705,0
2011-03-07,11.566,11.658,11.481,11.558,1469348,0
2011-03-08,11.717,12.051,11.7,12.043,1072062,0
2011-03-09,12.069,12.161,12.036,12.06,1262377,0
2011-03-10,12.043,12.06,11.842,11.868,1891832,0
2011-03-11,11.8,11.959,11.767,11.917,1487224,0
2011-03-14,11.935,12.136,11.892,12.118,927809,0
2011-03-15,11.775,12.11,11.75,12.069,1111785,0
2011-03-16,12.036,12.118,11.733,11.851,1095040,0
2011-03-17,12.043,12.069,11.943,11.968,636445,0
2011-03-18,12.186,12.186,12.01,12.036,584287,0
2011-03-21,12.136,12.195,12.11,12.186,497668,0
2011-03-22,12.378,12.613,12.37,12.597,873643,0
2011-03-23,12.513,12.823,12.488,12.78,854826,0
2011-03-24,12.998,13.015,12.865,12.965,917155,0
2011-03-25,12.856,12.907,12.747,12.865,487434,0
2011-03-28,12.789,12.823,12.621,12.706,678183,0
2011-03-29,12.438,12.58,12.303,12.58,620104,0
2011-03-30,12.513,12.713,12.488,12.673,1417476,0
2011-03-31,12.563,12.697,12.546,12.597,790562,0
2011-04-01,12.688,12.957,12.688,12.923,535483,0
2011-04-04,12.982,13.116,12.94,13.024,698460,0
2011-04-05,13.058,13.116,12.991,13.075,282027,0
2011-04-06,13.175,13.2,13.032,13.075,333447,0
2011-04-07,13.133,13.2,12.865,12.932,1266286,0
2011-04-08,12.974,12.974,12.74,12.789,765088,0
2011-04-11,12.664,12.713,12.546,12.58,617499,0
2011-04-12,12.471,12.554,12.345,12.354,534558,0
2011-04-13,12.462,12.471,12.354,12.412,313183,0
2011-04-14,12.445,12.479,12.404,12.462,526945,0
2011-04-15,12.454,12.505,12.311,12.479,368065,0
2011-04-18,12.085,12.136,11.834,12.043,1027638,0
2011-04-19,12.103,12.311,12.103,12.277,393962,0
2011-04-20,12.471,12.605,12.429,12.546,1027654,0
2011-04-21,12.647,12.756,12.58,12.722,340985,0
2011-04-25,12.488,12.647,12.228,12.387,693462,0
2011-04-26,12.361,12.639,12.303,12.454,1643522,0
2011-04-27,12.387,12.429,12.143,12.303,856428,0
2011-04-28,12.228,12.236,12.118,12.21,583041,0
2011-04-29,12.277,12.421,12.236,12.404,593596,0
2011-05-02,12.454,12.563,12.412,12.445,738287,0
2011-05-03,12.277,12.345,12.236,12.337,533112,0
2011-05-04,12.262,12.277,12.161,12.195,459638,0
2011-05-05,12.036,12.118,11.951,12.002,847154,0
2011-05-06,12.069,12.143,11.951,12.002,553716,0
2011-05-09,12.027,12.152,11.984,12.085,493898,0
2011-05-10,11.851,12.018,11.834,11.984,1336704,0
2011-05-11,11.8,11.892,11.741,11.784,1444670,0
2011-05-12,11.825,12.127,11.767,12.018,1079148,0
2011-05-13,11.901,11.917,11.717,11.775,3785248,0
2011-05-16,11.784,12.228,11.784,12.027,1933336,0
2011-05-17,11.909,12.036,11.876,12.01,531719,0
2011-05-18,11.842,11.993,11.775,11.984,783697,0
2011-05-19,11.984,12.051,11.909,11.959,746871,0
2011-05-20,11.884,11.951,11.825,11.892,529658,0
2011-05-23,11.733,11.808,11.733,11.767,1722799,0
2011-05-24,11.8,11.825,11.75,11.767,357843,0
2011-05-25,11.75,11.851,11.733,11.808,356424,0
2011-05-26,11.792,11.868,11.741,11.842,355561,0
2011-05-27,11.784,11.808,11.633,11.75,2112300,0
2011-05-31,11.741,11.825,11.725,11.792,1925718,0
2011-06-01,11.8,11.951,11.717,11.808,2247793,0
2011-06-02,11.851,11.951,11.725,11.935,706292,0
2011-06-03,11.784,12.018,11.784,11.884,563143,0
2011-06-06,11.892,11.909,11.733,11.767,433608,0
2011-06-07,11.825,11.884,11.775,11.784,538064,0
2011-06-08,11.758,11.859,11.725,11.741,1612778,0
2011-06-09,11.708,11.717,11.582,11.666,1149804,0
2011-06-10,11.6,11.607,11.331,11.39,1794805,0
2011-06-13,11.231,11.272,10.97,11.205,1866729,0
2011-06-14,11.155,11.314,11.122,11.238,770156,0
2011-06-15,10.979,11.147,10.945,11.029,1203064,0
2011-06-16,11.029,11.214,11.003,11.113,831902,0
2011-06-17,11.339,11.49,11.205,11.457,1924776,0
2011-06-20,11.423,11.499,11.331,11.414,1716295,0
2011-06-21,11.633,11.758,11.6,11.741,1036246,0
2011-06-22,11.649,11.775,11.64,11.708,782790,0
2011-06-23,11.591,11.741,11.573,11.725,799972,0
2011-06-24,11.607,11.625,11.481,11.533,341295,0
2011-06-27,11.466,11.625,11.406,11.6,250046,0
2011-06-28,11.457,11.524,11.381,11.506,639793,0
2011-06-29,11.466,11.607,11.44,11.54,510852,0
2011-06-30,11.44,11.473,11.255,11.356,1087306,0
2011-07-01,11.381,11.524,11.289,11.49,553818,0
2011-07-05,11.406,11.54,11.356,11.373,1117927,0
2011-07-06,11.381,11.499,11.331,11.406,424473,0
2011-07-07,11.432,11.625,11.423,11.558,427460,0
2011-07-08,11.365,11.414,11.306,11.414,488967,0
2011-07-11,11.13,11.147,11.012,11.037,501056,0
2011-07-12,11.012,11.088,10.979,10.979,380647,0
2011-07-13,10.903,11.113,10.869,10.988,563533,0
2011-07-14,11.046,11.071,10.878,10.912,339408,0
2011-07-15,10.903,10.912,10.786,10.811,744800,0
2011-07-18,10.518,10.694,10.501,10.601,768340,0
2011-07-19,10.543,10.618,10.51,10.618,499785,0
2011-07-20,10.594,10.601,10.493,10.543,293021,0
2011-07-21,10.393,10.753,10.359,10.719,1192522,0
2011-07-22,10.618,10.685,10.485,10.635,1657728,0
2011-07-25,10.351,10.577,10.333,10.418,796940,0
2011-07-26,10.694,10.728,10.568,10.652,589266,0
2011-07-27,10.711,10.728,10.577,10.635,778155,0
2011-07-28,10.837,10.997,10.744,10.786,841323,0
2011-07-29,10.661,10.97,10.61,10.728,1891011,0
2011-08-01,10.711,10.753,10.393,10.56,974060,0
2011-08-02,10.526,10.61,10.366,10.418,1415024,0
2011-08-03,10.418,10.442,10.14,10.333,682244,0
2011-08-04,10.099,10.099,9.705,9.772,1594462,0
2011-08-05,10.174,10.351,9.99,10.108,2004572,0
2011-08-08,9.537,9.763,9.4536,9.4779,2258826,0
2011-08-09,9.738,9.957,9.504,9.915,1873585,0
2011-08-10,9.504,9.596,9.1184,9.1184,1387197,0
2011-08-11,9.2361,9.512,9.0929,9.4197,988039,0
2011-08-12,9.1099,9.1937,8.9846,9.1099,1346988,0
2011-08-15,9.2107,9.4536,9.1937,9.4109,629515,0
2011-08-16,9.1099,9.4371,9.0929,9.2944,907028,0
2011-08-17,9.2857,9.3527,9.1438,9.2022,614233,0
2011-08-18,8.8502,9.0006,8.7747,8.9088,939379,0
2011-08-19,8.8585,9.009,8.7747,8.7831,424964,0
2011-08-22,8.9172,8.9676,8.6658,8.6825,364533,0
2011-08-23,8.5988,8.9088,8.5317,8.9005,751150,0
2011-08-24,8.7831,9.0006,8.7496,8.9761,1775747,0
2011-08-25,9.1438,9.1767,8.9676,8.9676,732081,0
2011-08-26,9.1353,9.2439,9.0176,9.1184,755497,0
2011-08-29,9.2107,9.4032,9.1767,9.2107,394086,0
2011-08-30,9.2191,9.2779,9.1184,9.2107,257398,0
2011-08-31,9.3449,9.4867,9.2944,9.4371,332362,0
2011-09-01,9.4371,9.579,9.3119,9.4197,560311,0
2011-09-02,9.2107,9.2604,9.0929,9.1853,557946,0
2011-09-06,9.0515,9.1598,8.993,9.0929,911652,0
2011-09-07,9.1353,9.2604,9.0345,9.2604,1104468,0
2011-09-08,9.4371,9.622,9.3362,9.4867,2002512,0
2011-09-09,9.4954,9.529,9.4109,9.504,6132584,0
2011-09-12,9.4284,9.722,9.4284,9.705,1739533,0
2011-09-13,10.283,10.308,10.065,10.166,1327621,0
2011-09-14,9.931,10.149,9.797,10.099,1287228,0
2011-09-15,10.032,10.082,9.973,10.082,1146903,0
2011-09-16,10.057,10.082,9.981,10.032,474984,0
2011-09-19,9.856,9.981,9.797,9.973,409533,0
2011-09-20,10.124,10.543,10.074,10.308,1067585,0
2011-09-21,10.158,10.216,9.94,9.94,782338,0
2011-09-22,9.714,9.94,9.63,9.889,3064383,0
2011-09-23,9.814,10.048,9.756,9.873,1345743,0
2011-09-26,9.814,10.192,9.797,10.082,1958092,0
2011-09-27,10.225,10.409,10.158,10.192,1994807,0
2011-09-28,10.216,10.25,9.763,9.83,2381511,0
2011-09-29,9.931,10.007,9.655,9.756,1767144,0
2011-09-30,9.512,9.663,9.3866,9.4536,3286747,0
2011-10-03,9.562,9.729,9.4954,9.512,2953900,0
2011-10-04,9.521,9.68,9.3701,9.546,3810297,0
2011-10-05,9.4032,9.512,9.2692,9.4711,2772133,0
2011-10-06,9.4954,9.546,9.3362,9.3954,1613499,0
2011-10-07,9.4449,9.4624,9.2022,9.3119,3696831,0
2011-10-10,9.4109,9.537,9.3866,9.4867,2027324,0
2011-10-11,9.3187,9.4954,9.2944,9.4449,2735732,0
2011-10-12,9.856,10.032,9.823,9.973,1971053,0
2011-10-13,9.848,10.074,9.839,10.048,1395185,0
2011-10-14,10.192,10.233,10.065,10.233,685400,0
2011-10-17,9.973,10.007,9.906,9.949,1116611,0
2011-10-18,10.091,10.308,10.057,10.241,743622,0
2011-10-19,10.082,10.14,9.957,9.99,1093705,0
2011-10-20,9.889,9.957,9.848,9.923,875516,0
2011-10-21,9.94,10.108,9.915,10.099,514068,0
2011-10-24,9.889,10.207,9.839,10.183,676002,0
2011-10-25,10.099,10.166,9.981,10.057,377730,0
2011-10-26,10.275,10.292,10.04,10.259,878966,0
2011-10-27,10.434,10.82,10.418,10.719,1163207,0
2011-10-28,10.728,10.777,10.618,10.652,1038282,0
2011-10-31,10.627,10.661,10.326,10.326,496520,0
2011-11-01,10.04,10.099,9.949,9.99,944332,0
2011-11-02,10.266,10.409,10.25,10.393,775949,0
2011-11-03,10.988,11.331,10.837,11.264,1057924,0
2011-11-04,11.037,11.088,10.912,10.97,624200,0
2011-11-07,11.055,11.071,10.878,11.003,434632,0
2011-11-08,11.088,11.205,10.82,11.163,730967,0
2011-11-09,10.912,10.936,10.744,10.803,1027763,0
2011-11-10,11.122,11.147,10.954,11.079,509028,0
2011-11-11,11.314,11.365,11.197,11.322,783623,0
2011-11-14,11.13,11.18,10.963,10.97,1237012,0
2011-11-15,10.811,10.979,10.769,10.936,628409,0
2011-11-16,10.811,11.003,10.786,10.887,2038618,0
2011-11-17,10.811,10.954,10.685,10.719,958695,0
2011-11-18,10.777,10.829,10.694,10.702,217358,0
2011-11-21,10.4,10.426,10.266,10.366,251825,0
2011-11-22,10.326,10.501,10.275,10.476,374495,0
2011-11-23,10.108,10.108,9.906,9.906,698496,0
2011-11-25,9.63,9.83,9.562,9.781,405920,0
2011-11-28,10.174,10.375,10.14,10.241,302835,0
2011-11-29,10.216,10.283,10.116,10.14,255209,0
2011-11-30,10.409,10.56,10.359,10.56,454324,0
2011-12-01,10.342,10.434,10.259,10.384,277777,0
2011-12-02,10.4,10.451,10.199,10.292,383912,0
2011-12-05,10.4,10.4,10.225,10.241,330111,0
2011-12-06,10.275,10.333,10.149,10.216,793494,0
2011-12-07,10.259,10.259,10.116,10.207,710042,0
2011-12-08,10.207,10.207,9.856,9.931,455781,0
2011-12-09,9.931,10.032,9.897,9.906,399582,0
2011-12-12,9.94,10.007,9.696,9.83,472797,0
2011-12-13,10.04,10.082,9.705,9.747,732881,0
2011-12-14,9.805,9.906,9.763,9.797,564781,0
2011-12-15,10.14,10.14,9.83,9.923,618213,0
2011-12-16,9.881,9.957,9.738,9.763,422242,0
2011-12-19,9.79,9.805,9.57,9.705,778017,0
2011-12-20,10.024,10.192,10.024,10.14,345176,0
2011-12-21,10.048,10.048,9.949,9.998,377681,0
2011-12-22,9.864,10.032,9.805,10.015,438951,0
2011-12-23,9.957,9.957,9.839,9.873,422496,0
2011-12-27,9.998,10.091,9.94,10.024,291705,0
2011-12-28,9.99,9.99,9.722,9.83,271613,0
2011-12-29,9.781,9.957,9.763,9.797,349248,0
2011-12-30,9.957,10.032,9.814,9.856,416114,0
2012-01-03,10.024,10.149,9.973,10.057,269730,0
2012-01-04,9.998,9.998,9.823,9.949,371062,0
2012-01-05,9.915,9.998,9.823,9.923,275639,0
2012-01-06,9.923,9.957,9.823,9.915,188663,0
2012-01-09,10.032,10.048,9.83,9.94,324298,0
2012-01-10,10.024,10.057,9.957,10.032,271342,0
2012-01-11,9.99,10.032,9.94,9.998,158469,0
2012-01-12,10.149,10.192,10.048,10.158,343134,0
2012-01-13,10.057,10.199,10.007,10.192,319728,0
2012-01-17,10.266,10.418,10.241,10.366,519811,0
2012-01-18,10.233,10.418,10.174,10.418,310003,0
2012-01-19,10.317,10.359,10.207,10.292,268500,0
2012-01-20,10.326,10.359,10.266,10.292,242011,0
2012-01-23,10.326,10.451,10.292,10.342,589792,0
2012-01-24,10.275,10.326,10.199,10.241,541797,0
2012-01-25,10.283,10.442,10.192,10.434,716227,0
2012-01-26,10.518,10.585,10.426,10.426,296406,0
2012-01-27,10.736,10.862,10.736,10.844,244907,0
2012-01-30,10.761,10.844,10.652,10.844,237682,0
2012-01-31,10.82,10.869,10.661,10.803,984717,0
2012-02-01,10.954,11.122,10.903,10.997,574441,0
2012-02-02,11.012,11.113,10.963,11.029,284206,0
2012-02-03,11.231,11.298,11.205,11.281,367658,0
2012-02-06,11.138,11.381,11.138,11.281,290466,0
2012-02-07,11.281,11.314,11.171,11.272,423748,0
2012-02-08,11.272,11.398,11.255,11.339,353488,0
2012-02-09,11.222,11.289,11.113,11.214,324450,0
2012-02-10,11.029,11.071,10.945,10.979,227957,0
2012-02-13,11.147,11.255,11.13,11.163,395445,0
2012-02-14,11.071,11.079,10.945,11.071,273690,0
2012-02-15,11.063,11.205,11.063,11.163,260165,0
2012-02-16,11.197,11.339,11.122,11.314,326094,0
2012-02-17,11.549,11.683,11.54,11.666,455358,0
2012-02-21,11.717,11.817,11.633,11.7,354245,0
2012-02-22,11.625,11.625,11.457,11.506,206666,0
2012-02-23,11.197,11.347,11.096,11.298,327629,0
2012-02-24,11.247,11.373,11.231,11.306,181529,0
2012-02-27,11.021,11.188,10.936,11.138,317187,0
2012-02-28,11.247,11.331,11.222,11.322,171038,0
2012-02-29,11.457,11.524,11.347,11.398,296174,0
2012-03-01,11.381,11.44,11.298,11.347,347137,0
2012-03-02,11.314,11.347,11.247,11.331,163502,0
2012-03-05,11.071,11.155,10.979,11.088,194439,0
2012-03-06,10.811,10.887,10.753,10.777,168852,0
2012-03-07,10.769,10.769,10.702,10.744,203296,0
2012-03-08,11.147,11.18,10.979,11.071,493364,0
2012-03-09,11.063,11.063,10.988,11.021,171914,0
2012-03-12,11.012,11.012,10.92,10.954,153423,0
2012-03-13,11.071,11.13,10.988,11.071,285139,0
2012-03-14,11.298,11.373,11.003,11.037,2552881,0
2012-03-15,11.046,11.096,10.903,10.954,1095507,0
2012-03-16,11.079,11.231,11.029,11.171,1446134,0
2012-03-19,11.021,11.029,10.844,10.869,391100,0
2012-03-20,10.795,10.963,10.753,10.896,448613,0
2012-03-21,10.887,10.929,10.786,10.853,403459,0
2012-03-22,10.777,10.82,10.577,10.585,614348,0
2012-03-23,10.669,10.736,10.601,10.601,572376,0
2012-03-26,10.896,11.021,10.795,11.021,712180,0
2012-03-27,10.963,10.979,10.829,10.844,923706,0
2012-03-28,10.869,10.878,10.711,10.786,919600,0
2012-03-29,10.711,10.744,10.585,10.601,995152,0
2012-03-30,10.669,10.694,10.526,10.56,2103828,0
2012-04-02,10.534,10.61,10.518,10.552,1186420,0
2012-04-03,10.534,10.56,10.426,10.485,3709803,0
2012-04-04,10.409,10.442,10.326,10.342,914025,0
2012-04-05,10.351,10.451,10.351,10.418,479162,0
2012-04-09,10.192,10.409,10.192,10.317,498260,0
2012-04-10,10.299,10.317,10.057,10.091,632516,0
2012-04-11,10.283,10.342,10.199,10.283,542897,0
2012-04-12,10.326,10.51,10.292,10.485,612177,0
2012-04-13,10.451,10.451,10.308,10.308,624712,0
2012-04-16,10.317,10.342,10.124,10.149,678851,0
2012-04-17,10.233,10.259,10.124,10.149,394287,0
2012-04-18,10.091,10.149,10.024,10.065,527023,0
2012-04-19,10.057,10.225,10.015,10.065,300899,0
2012-04-20,10.057,10.14,10.032,10.074,587494,0
2012-04-23,9.981,9.99,9.814,9.973,477835,0
2012-04-24,10.024,10.082,9.949,10.024,402756,0
2012-04-25,10.124,10.166,10.091,10.149,264587,0
2012-04-26,10.299,10.375,10.275,10.359,845681,0
2012-04-27,10.426,10.476,10.333,10.451,727753,0
2012-04-30,10.409,10.409,10.299,10.359,321593,0
2012-05-01,10.299,10.451,10.299,10.375,489888,0
2012-05-02,10.25,10.317,10.174,10.25,336303,0
2012-05-03,10.518,10.627,10.485,10.601,792628,0
2012-05-04,10.669,10.736,10.577,10.61,924989,0
2012-05-07,10.493,10.577,10.451,10.552,269435,0
2012-05-08,10.326,10.375,10.174,10.283,480720,0
2012-05-09,10.124,10.124,10.04,10.074,743268,0
2012-05-10,10.199,10.225,10.082,10.124,455458,0
2012-05-11,9.923,10.099,9.856,9.981,529604,0
2012-05-14,9.663,9.722,9.546,9.555,721513,0
2012-05-15,9.555,9.596,9.4197,9.4624,560398,0
2012-05-16,9.546,9.613,9.4109,9.4536,695947,0
2012-05-17,9.4779,9.512,9.3119,9.4032,388361,0
2012-05-18,9.4711,9.555,9.2022,9.2191,1242871,0
2012-05-21,9.2191,9.2604,9.1438,9.2022,778897,0
2012-05-22,9.2274,9.3701,9.2191,9.2944,549212,0
2012-05-23,9.1767,9.1853,9.009,9.0929,932916,0
2012-05-24,9.1767,9.1853,9.0769,9.1353,224425,0
2012-05-25,9.4867,9.613,9.4109,9.4624,647460,0
2012-05-29,9.579,9.613,9.4779,9.521,791441,0
2012-05-30,9.3701,9.3701,9.2274,9.2361,217776,0
2012-05-31,9.3031,9.3362,9.0515,9.0769,628763,0
2012-06-01,9.2107,9.3614,9.1853,9.2944,479426,0
2012-06-04,9.2857,9.3031,9.1184,9.2022,491192,0
2012-06-05,9.1767,9.3362,9.1767,9.2274,353486,0
2012-06-06,9.2779,9.4371,9.2779,9.3701,246483,0
2012-06-07,9.4624,9.504,9.3527,9.3701,165497,0
2012-06-08,9.3119,9.4449,9.2439,9.4371,174424,0
2012-06-11,9.4536,9.4536,9.2274,9.2361,472355,0
2012-06-12,9.4371,9.579,9.3866,9.562,382517,0
2012-06-13,9.537,9.622,9.537,9.562,388560,0
2012-06-14,9.596,9.663,9.537,9.63,390356,0
2012-06-15,9.638,9.68,9.622,9.655,512483,0
2012-06-18,9.613,9.663,9.57,9.646,207011,0
2012-06-19,9.696,9.797,9.646,9.79,257911,0
2012-06-20,9.756,9.881,9.68,9.873,531614,0
2012-06-21,9.856,9.864,9.663,9.689,400440,0
2012-06-22,9.99,10.007,9.848,9.957,516306,0
2012-06-25,10.057,10.091,9.906,9.964,858297,0
2012-06-26,9.99,10.199,9.99,10.149,1413237,0
2012-06-27,10.259,10.4,10.192,10.366,489513,0
2012-06-28,10.207,10.266,10.132,10.225,1316202,0
2012-06-29,10.56,10.728,10.225,10.518,1377684,0
2012-07-02,10.552,10.568,10.426,10.552,718757,0
2012-07-03,10.51,10.518,10.451,10.476,363082,0
2012-07-05,10.534,10.585,10.451,10.493,564705,0
2012-07-06,10.685,10.694,10.594,10.678,518244,0
2012-07-09,10.761,10.837,10.61,10.777,476507,0
2012-07-10,10.753,10.786,10.652,10.669,452616,0
2012-07-11,10.744,10.744,10.568,10.627,249184,0
2012-07-12,10.485,10.543,10.434,10.526,715555,0
2012-07-13,10.61,10.82,10.594,10.786,466800,0
2012-07-16,10.769,10.896,10.702,10.878,1115403,0
2012-07-17,10.853,10.878,10.753,10.844,546294,0
2012-07-18,10.753,10.811,10.711,10.753,222461,0
2012-07-19,10.795,10.869,10.694,10.844,452781,0
2012-07-20,10.786,10.803,10.694,10.719,276667,0
2012-07-23,10.627,10.753,10.534,10.753,1188160,0
2012-07-24,10.803,10.844,10.669,10.82,479916,0
2012-07-25,10.988,11.238,10.929,11.205,1119669,0
2012-07-26,11.39,11.607,11.39,11.582,896173,0
2012-07-27,11.784,11.943,11.708,11.892,1124812,0
2012-07-30,11.909,11.926,11.75,11.817,1507056,0
2012-07-31,11.817,11.817,11.566,11.573,550804,0
2012-08-01,11.566,11.64,11.281,11.306,1944235,0
2012-08-02,11.423,11.558,11.339,11.54,506278,0
2012-08-03,11.884,12.01,11.859,11.901,632178,0
2012-08-06,11.943,11.959,11.868,11.901,487434,0
2012-08-07,11.943,11.943,11.834,11.859,398615,0
2012-08-08,11.683,11.7,11.49,11.558,619037,0
2012-08-09,11.39,11.457,11.331,11.44,558007,0
2012-08-10,11.44,11.758,11.423,11.725,439843,0
2012-08-13,11.54,11.607,11.49,11.591,211610,0
2012-08-14,11.457,11.566,11.406,11.499,447509,0
2012-08-15,11.448,11.64,11.448,11.616,334438,0
2012-08-16,11.625,11.717,11.54,11.692,267910,0
2012-08-17,11.674,11.851,11.666,11.792,177911,0
2012-08-20,11.725,11.834,11.625,11.683,190550,0
2012-08-21,11.64,11.842,11.582,11.75,306728,0
2012-08-22,11.959,12.036,11.859,12.002,545846,0
2012-08-23,11.884,11.892,11.633,11.7,1170084,0
2012-08-24,11.64,11.717,11.625,11.674,357956,0
2012-08-27,11.674,11.75,11.625,11.708,409669,0
2012-08-28,11.917,11.976,11.834,11.892,461162,0
2012-08-29,11.901,11.943,11.868,11.943,417792,0
2012-08-30,11.842,11.917,11.481,11.683,1832296,0
2012-08-31,12.152,12.488,12.002,12.404,1902952,0
2012-09-04,12.253,12.429,12.244,12.378,1401888,0
2012-09-05,12.588,12.688,12.58,12.688,1105973,0
2012-09-06,12.688,12.706,12.563,12.597,937248,0
2012-09-07,12.395,12.454,12.311,12.438,3189482,0
2012-09-10,12.354,12.412,12.228,12.303,298257,0
2012-09-11,12.337,12.538,12.32,12.488,291703,0
2012-09-12,12.445,12.496,12.354,12.37,944378,0
2012-09-13,12.496,12.605,12.387,12.588,2476037,0
2012-09-14,12.798,12.856,12.639,12.722,485907,0
2012-09-17,12.923,13.091,12.789,12.873,597077,0
2012-09-18,12.932,12.991,12.78,12.881,956867,0
2012-09-19,12.907,12.982,12.731,12.847,562121,0
2012-09-20,12.74,12.798,12.597,12.673,629251,0
2012-09-21,12.957,12.965,12.832,12.899,957900,0
2012-09-24,12.915,13.015,12.907,12.991,502793,0
2012-09-25,13.032,13.091,12.873,12.89,441144,0
2012-09-26,13.082,13.082,12.823,12.948,580131,0
2012-09-27,13.049,13.108,12.881,12.974,621433,0
2012-09-28,12.697,12.722,12.613,12.688,649507,0
2012-10-01,12.823,12.832,12.639,12.764,946850,0
2012-10-02,12.915,12.974,12.806,12.856,822306,0
2012-10-03,13.041,13.049,12.814,12.847,811810,0
2012-10-04,12.789,12.856,12.731,12.78,740045,0
2012-10-05,13.007,13.049,12.873,12.932,269101,0
2012-10-08,12.856,12.915,12.78,12.89,427259,0
2012-10-09,12.847,12.907,12.773,12.839,321965,0
2012-10-10,12.673,12.688,12.479,12.597,343163,0
2012-10-11,12.679,12.731,12.647,12.713,244480,0
2012-10-12,12.722,12.78,12.639,12.697,297212,0
2012-10-15,12.647,12.78,12.63,12.74,259747,0
2012-10-16,12.764,12.789,12.706,12.773,150286,0
2012-10-17,12.747,12.78,12.688,12.713,217635,0
2012-10-18,12.621,12.756,12.421,12.731,350141,0
2012-10-19,12.722,12.865,12.673,12.679,363379,0
2012-10-22,12.773,12.856,12.706,12.823,434552,0
2012-10-23,12.597,12.74,12.496,12.697,321870,0
2012-10-24,12.563,12.856,12.563,12.764,213795,0
2012-10-25,12.731,12.764,12.479,12.52,202979,0
2012-10-26,12.52,12.554,12.421,12.52,332963,0
2012-10-31,12.647,12.764,12.404,12.731,343218,0
2012-11-01,12.78,12.832,12.588,12.621,857038,0
2012-11-02,12.664,12.747,12.605,12.731,558297,0
2012-11-05,12.78,12.865,12.747,12.847,171434,0
2012-11-06,12.713,12.722,12.621,12.679,115176,0
2012-11-07,12.706,12.78,12.639,12.679,346382,0
2012-11-08,12.706,12.764,12.639,12.647,148088,0
2012-11-09,12.538,12.572,12.462,12.488,151284,0
2012-11-12,12.479,12.496,12.354,12.412,147204,0
2012-11-13,12.404,12.621,12.354,12.52,461792,0
2012-11-14,12.505,12.554,12.337,12.395,422185,0
2012-11-15,12.572,12.639,12.479,12.513,371616,0
2012-11-16,12.563,12.572,12.412,12.513,516775,0
2012-11-19,12.529,12.563,12.479,12.52,270941,0
2012-11-20,12.479,12.529,12.462,12.496,148882,0
2012-11-21,12.488,12.529,12.387,12.429,197012,0
2012-11-23,12.329,12.462,12.303,12.454,171627,0
2012-11-26,12.337,12.421,12.32,12.404,119849,0
2012-11-27,12.496,12.563,12.361,12.37,341585,0
2012-11-28,12.337,12.429,12.286,12.421,260642,0
2012-11-29,12.597,12.722,12.597,12.688,264887,0
2012-11-30,12.639,12.697,12.58,12.697,432496,0
2012-12-03,12.731,12.806,12.664,12.731,322790,0
2012-12-04,12.621,12.806,12.588,12.773,214249,0
2012-12-05,12.957,12.991,12.881,12.932,473164,0
2012-12-06,13.116,13.191,13.058,13.099,194690,0
2012-12-07,13.393,13.543,13.376,13.502,719187,0
2012-12-10,13.46,13.46,13.292,13.334,504154,0
2012-12-11,13.368,13.368,13.275,13.292,128512,0
2012-12-12,13.225,13.242,13.124,13.175,133550,0
2012-12-13,13.108,13.124,13.024,13.041,318030,0
2012-12-14,13.116,13.166,13.024,13.049,186687,0
2012-12-17,13.049,13.108,12.998,13.066,171813,0
2012-12-18,13.075,13.133,13.007,13.124,372749,0
2012-12-19,12.991,13.007,12.856,12.948,714019,0
2012-12-20,13.007,13.325,13.007,13.275,923685,0
2012-12-21,13.066,13.2,13.049,13.166,262532,0
2012-12-24,13.225,13.234,13.099,13.166,68203,0
2012-12-26,13.166,13.2,13.058,13.124,115033,0
2012-12-27,13.484,13.493,13.35,13.443,354158,0
2012-12-28,13.484,13.527,13.368,13.451,187966,0
2012-12-31,13.368,13.536,13.368,13.527,276775,0
2013-01-02,13.652,13.719,13.56,13.577,548863,0
2013-01-03,13.577,13.837,13.56,13.795,385434,0
2013-01-04,13.811,13.862,13.778,13.837,239361,0
2013-01-07,13.828,13.871,13.753,13.82,255854,0
2013-01-08,14.045,14.063,13.886,13.938,533293,0
2013-01-09,14.097,14.146,14.012,14.106,376922,0
2013-01-10,14.306,14.331,14.121,14.231,602462,0
2013-01-11,14.541,14.575,14.398,14.49,561519,0
2013-01-14,14.49,14.541,14.398,14.49,554152,0
2013-01-15,14.456,14.474,14.373,14.415,477407,0
2013-01-16,14.566,14.758,14.541,14.742,604670,0
2013-01-17,14.801,14.917,14.792,14.884,605627,0
2013-01-18,14.725,14.725,14.465,14.557,315910,0
2013-01-22,14.297,14.508,14.247,14.49,291829,0
2013-01-23,14.465,14.557,14.44,14.549,290067,0
2013-01-24,14.532,14.541,14.415,14.474,418987,0
2013-01-25,14.523,14.608,13.971,14.289,805362,0
2013-01-28,14.021,14.045,13.82,13.845,1571505,0
2013-01-29,14.021,14.146,13.971,14.139,365819,0
2013-01-30,13.283,13.292,12.965,13.108,999406,0
2013-01-31,13.225,13.292,13.075,13.108,832273,0
2013-02-01,13.091,13.141,12.932,13.066,1029356,0
2013-02-04,12.998,13.15,12.923,13.049,1868193,0
2013-02-05,13.124,13.124,12.991,13.049,325810,0
2013-02-06,12.998,13.015,12.865,12.932,587148,0
2013-02-07,13.342,13.543,12.974,13.258,495854,0
2013-02-08,13.317,13.469,13.317,13.368,395140,0
2013-02-11,13.342,13.384,13.267,13.283,1076062,0
2013-02-12,13.384,13.435,13.334,13.384,351768,0
2013-02-13,13.435,13.469,13.25,13.258,400922,0
2013-02-14,13.082,13.2,13.058,13.141,205833,0
2013-02-15,13.175,13.208,13.116,13.191,404777,0
2013-02-19,13.585,13.636,13.476,13.518,782288,0
2013-02-20,13.476,13.518,13.267,13.283,502021,0
2013-02-21,13.191,13.334,13.116,13.292,424454,0
2013-02-22,13.35,13.56,13.35,13.543,768580,0
2013-02-25,13.568,13.619,13.325,13.334,506875,0
2013-02-26,13.669,13.761,13.585,13.686,730009,0
2013-02-27,13.803,13.828,13.719,13.787,1031734,0
2013-02-28,13.828,13.979,13.787,13.837,528834,0
2013-03-01,13.795,13.895,13.744,13.895,268032,0
2013-03-04,13.736,13.828,13.669,13.828,211661,0
2013-03-05,13.787,13.787,13.619,13.669,274281,0
2013-03-06,13.811,13.828,13.703,13.744,318133,0
2013-03-07,13.686,13.703,13.619,13.619,286502,0
2013-03-08,13.502,13.543,13.359,13.527,1800040,0
2013-03-11,13.46,13.543,13.368,13.51,1225906,0
2013-03-12,13.962,13.996,13.736,13.92,2169782,0
2013-03-13,14.072,14.088,13.938,13.946,565457,0
2013-03-14,14.164,14.265,14.063,14.121,720589,0
2013-03-15,14.164,14.189,13.946,13.979,544428,0
2013-03-18,13.904,13.946,13.803,13.828,164417,0
2013-03-19,13.862,13.871,13.527,13.619,346357,0
2013-03-20,13.753,13.904,13.753,13.878,256553,0
2013-03-21,13.886,13.946,13.744,13.795,220984,0
2013-03-22,13.787,13.886,13.761,13.853,308116,0
2013-03-25,13.862,13.938,13.669,13.753,1106560,0
2013-03-26,13.787,13.946,13.787,13.904,470423,0
2013-03-27,13.828,13.904,13.761,13.803,694107,0
2013-03-28,13.845,14.054,13.82,13.946,559696,0
2013-04-01,14.021,14.03,13.878,13.886,343197,0
2013-04-02,14.045,14.072,13.971,14.054,474338,0
2013-04-03,14.03,14.054,13.954,13.987,490293,0
2013-04-04,14.072,14.231,14.072,14.155,741142,0
2013-04-05,13.979,14.012,13.912,13.987,214912,0
2013-04-08,14.097,14.189,14.079,14.18,537404,0
2013-04-09,14.172,14.18,14.03,14.097,228618,0
2013-04-10,14.139,14.198,14.079,14.198,418742,0
2013-04-11,13.987,14.005,13.871,13.954,438236,0
2013-04-12,13.938,13.971,13.744,13.929,1281076,0
2013-04-15,13.837,13.878,13.585,13.585,328527,0
2013-04-16,13.183,13.234,12.948,13.007,711942,0
2013-04-17,13.041,13.133,12.957,12.991,595265,0
2013-04-18,12.948,12.974,12.647,12.664,976831,0
2013-04-19,12.697,12.731,12.572,12.647,628213,0
2013-04-22,12.747,12.747,12.597,12.722,360278,0
2013-04-23,12.722,12.789,12.697,12.773,321366,0
2013-04-24,12.706,12.756,12.605,12.679,453755,0
2013-04-25,12.345,12.588,12.345,12.488,1140237,0
2013-04-26,12.688,12.688,12.513,12.588,712980,0
2013-04-29,12.688,12.722,12.647,12.697,513792,0
2013-04-30,12.998,13.191,12.764,13.091,1170556,0
2013-05-01,13.058,13.058,12.865,12.881,465477,0
2013-05-02,13.058,13.191,13.049,13.133,642460,0
2013-05-03,13.091,13.191,13.075,13.124,451566,0
2013-05-06,13.116,13.166,13.032,13.141,202762,0
2013-05-07,13.116,13.191,13.075,13.166,239462,0
2013-05-08,13.166,13.25,13.15,13.191,182500,0
2013-05-09,13.007,13.116,12.948,13.024,106305,0
2013-05-10,12.798,12.915,12.756,12.865,178541,0
2013-05-13,12.798,12.965,12.756,12.948,779180,0
2013-05-14,13.091,13.301,13.082,13.275,563343,0
2013-05-15,13.283,13.401,13.275,13.401,293346,0
2013-05-16,13.469,13.628,13.35,13.602,1136472,0
2013-05-17,13.552,13.677,13.401,13.61,779304,0
2013-05-20,13.292,13.469,13.292,13.359,398919,0
2013-05-21,13.602,13.677,13.409,13.661,641325,0
2013-05-22,13.309,13.35,13.099,13.157,729202,0
2013-05-23,13.099,13.317,13.075,13.301,342120,0
2013-05-24,13.359,13.426,13.234,13.301,619743,0
2013-05-28,13.443,13.82,13.443,13.703,558226,0
2013-05-29,13.585,13.727,13.484,13.619,509486,0
2013-05-30,13.368,13.368,13.25,13.283,329083,0
2013-05-31,12.881,13.032,12.806,12.881,321944,0
2013-06-03,11.935,12.177,11.851,12.103,1287662,0
2013-06-04,12.513,12.647,12.345,12.529,812829,0
2013-06-05,12.421,12.479,12.21,12.21,304078,0
2013-06-06,11.381,11.792,11.322,11.758,764729,0
2013-06-07,11.717,11.909,11.666,11.792,320458,0
2013-06-10,11.7,11.851,11.625,11.666,485480,0
2013-06-11,11.347,11.591,11.339,11.448,1582677,0
2013-06-12,11.917,12.513,11.851,12.471,1731840,0
2013-06-13,12.462,12.513,12.286,12.438,576225,0
2013-06-14,12.639,12.722,12.488,12.52,608868,0
2013-06-17,12.52,12.572,12.387,12.404,457702,0
2013-06-18,12.37,12.412,12.286,12.354,291391,0
2013-06-19,12.488,12.588,12.303,12.337,559277,0
2013-06-20,11.968,12.01,11.792,11.8,754221,0
2013-06-21,11.851,11.917,11.725,11.876,371913,0
2013-06-24,11.466,11.582,11.365,11.481,889032,0
2013-06-25,11.633,11.725,11.44,11.616,986309,0
2013-06-26,11.683,12.002,11.683,11.917,729157,0
2013-06-27,12.085,12.21,12.036,12.103,470348,0
2013-06-28,11.876,12.085,11.825,12.043,455895,0
2013-07-01,12.538,12.572,12.32,12.361,379566,0
2013-07-02,12.361,12.395,12.152,12.228,325780,0
2013-07-03,11.943,11.993,11.825,11.859,394007,0
2013-07-05,11.993,12.051,11.917,12.01,283423,0
2013-07-08,12.118,12.262,12.043,12.085,207266,0
2013-07-09,12.387,12.496,12.277,12.429,506948,0
2013-07-10,12.06,12.262,12.051,12.161,306729,0
2013-07-11,12.152,12.203,11.993,12.118,642223,0
2013-07-12,12.11,12.337,12.094,12.337,122278,0
2013-07-15,12.496,12.63,12.488,12.572,208822,0
2013-07-16,12.395,12.513,12.361,12.505,189510,0
2013-07-17,12.546,12.679,12.471,12.613,378655,0
2013-07-18,12.505,12.563,12.445,12.496,222796,0
2013-07-19,12.17,12.387,12.152,12.329,431466,0
2013-07-22,12.32,12.529,12.311,12.513,349234,0
2013-07-23,12.58,12.823,12.58,12.773,242017,0
2013-07-24,12.697,12.713,12.479,12.529,419077,0
2013-07-25,12.479,12.621,12.479,12.58,87042,0
2013-07-26,12.311,12.345,12.228,12.345,265184,0
2013-07-29,12.337,12.378,12.277,12.329,84045,0
2013-07-30,12.429,12.529,12.404,12.445,202496,0
2013-07-31,12.286,12.329,12.143,12.228,197850,0
2013-08-01,12.286,12.354,12.161,12.236,517197,0
2013-08-02,12.387,12.554,12.387,12.513,192591,0
2013-08-05,12.52,12.563,12.438,12.529,129138,0
2013-08-06,12.554,12.588,12.505,12.572,215322,0
2013-08-07,12.529,12.58,12.412,12.554,274550,0
2013-08-08,12.63,12.789,12.546,12.764,106700,0
2013-08-09,12.756,12.814,12.697,12.764,171197,0
2013-08-12,12.697,12.823,12.639,12.722,148863,0
2013-08-13,12.722,12.747,12.639,12.697,156580,0
2013-08-14,12.756,12.823,12.747,12.756,140869,0
2013-08-15,12.747,12.773,12.647,12.731,208705,0
2013-08-16,12.932,12.94,12.78,12.832,207012,0
2013-08-19,12.713,12.713,12.262,12.395,452233,0
2013-08-20,12.454,12.554,12.421,12.438,294344,0
2013-08-21,12.161,12.161,11.775,11.834,417819,0
2013-08-22,11.658,11.784,11.549,11.741,476025,0
2013-08-23,11.473,11.64,11.398,11.616,788243,0
2013-08-26,11.591,11.817,11.549,11.708,233583,0
2013-08-27,11.314,11.373,11.18,11.197,465715,0
2013-08-28,10.945,11.13,10.903,11.055,519817,0
2013-08-29,11.079,11.255,11.079,11.088,348037,0
2013-08-30,11.214,11.214,11.012,11.029,236031,0
2013-09-03,11.39,11.423,11.012,11.281,194705,0
2013-09-04,11.214,11.214,10.997,11.055,203754,0
2013-09-05,10.936,10.997,10.844,10.853,374030,0
2013-09-06,10.929,11.046,10.694,10.92,664748,0
2013-09-09,11.088,11.365,11.088,11.356,278999,0
2013-09-10,11.506,12.136,11.457,11.666,553339,0
2013-09-11,11.54,11.758,11.506,11.741,559155,0
2013-09-12,11.573,11.717,11.466,11.473,349489,0
2013-09-13,11.851,11.901,11.7,11.892,536975,0
2013-09-16,12.345,12.395,12.203,12.253,774353,0
2013-09-17,12.303,12.429,12.262,12.404,341850,0
2013-09-18,12.345,12.899,12.32,12.881,633783,0
2013-09-19,12.881,12.899,12.529,12.597,239880,0
2013-09-20,12.554,12.554,12.337,12.361,270444,0
2013-09-23,12.345,12.429,12.311,12.337,195800,0
2013-09-24,12.462,12.513,12.354,12.354,186283,0
2013-09-25,12.337,12.337,12.161,12.219,286286,0
2013-09-26,12.219,12.262,12.152,12.177,162824,0
2013-09-27,12.118,12.161,12.076,12.127,115490,0
2013-09-30,12.203,12.361,12.136,12.361,691504,0
2013-10-01,12.513,12.756,12.505,12.747,375985,0
2013-10-02,12.832,13.124,12.823,13.066,400857,0
2013-10-03,13.075,13.15,12.957,13.041,548138,0
2013-10-04,13.041,13.376,13.032,13.368,451118,0
2013-10-07,13.217,13.301,13.166,13.258,262013,0
2013-10-08,13.258,13.334,13.157,13.166,352453,0
2013-10-09,12.873,13.091,12.873,13.049,336013,0
2013-10-10,12.923,13.25,12.923,13.2,339529,0
2013-10-11,13.183,13.409,13.116,13.35,336585,0
2013-10-14,13.25,13.443,13.2,13.401,185027,0
2013-10-15,13.35,13.426,13.309,13.359,259160,0
2013-10-16,13.409,13.552,13.359,13.443,258689,0
2013-10-17,13.527,13.552,13.401,13.527,171082,0
2013-10-18,13.577,13.619,13.502,13.585,108969,0
2013-10-21,13.301,13.451,13.301,13.393,235447,0
2013-10-22,13.527,13.669,13.493,13.619,273824,0
2013-10-23,13.443,13.451,13.301,13.359,126061,0
2013-10-24,13.426,13.568,13.342,13.518,317056,0
2013-10-25,13.443,13.476,13.317,13.469,224542,0
2013-10-28,13.317,13.451,13.301,13.435,179722,0
2013-10-29,13.401,13.484,13.292,13.342,220905,0
2013-10-30,13.258,13.283,13.082,13.2,669564,0
2013-10-31,13.041,13.166,13.032,13.108,406234,0
2013-11-01,12.839,12.965,12.688,12.697,658339,0
2013-11-04,12.764,12.865,12.697,12.814,283747,0
2013-11-05,12.856,12.915,12.789,12.806,345675,0
2013-11-06,12.915,13.041,12.915,12.948,142987,0
2013-11-07,12.899,12.899,12.722,12.722,122012,0
2013-11-08,12.438,12.513,12.303,12.454,326347,0
2013-11-11,12.152,12.17,12.036,12.06,293043,0
2013-11-12,11.75,12.036,11.75,11.892,531140,0
2013-11-13,11.666,12.002,11.666,11.968,274121,0
2013-11-14,12.01,12.295,12.002,12.286,355267,0
2013-11-15,12.488,12.647,12.488,12.621,253026,0
2013-11-18,12.881,12.899,12.697,12.706,467145,0
2013-11-19,12.74,12.74,12.613,12.621,195134,0
2013-11-20,12.52,12.764,12.513,12.63,260198,0
2013-11-21,12.538,12.613,12.479,12.505,212739,0
2013-11-22,12.773,12.839,12.74,12.789,291190,0
2013-11-25,13.032,13.032,12.756,12.756,211443,0
2013-11-26,12.605,12.679,12.563,12.605,126240,0
2013-11-27,12.74,12.789,12.605,12.706,105112,0
2013-11-29,12.655,12.899,12.647,12.839,292154,0
2013-12-02,12.74,12.832,12.647,12.713,235858,0
2013-12-03,12.621,12.713,12.462,12.563,294119,0
2013-12-04,12.219,12.354,12.161,12.27,202186,0
2013-12-05,12.143,12.27,12.094,12.143,119607,0
2013-12-06,12.354,12.445,12.329,12.404,128815,0
2013-12-09,12.429,12.529,12.404,12.496,101969,0
2013-12-10,12.529,12.572,12.454,12.529,147962,0
2013-12-11,12.513,12.529,12.32,12.329,335128,0
2013-12-12,12.37,12.395,12.219,12.311,156556,0
2013-12-13,12.295,12.395,12.295,12.361,92624,0
2013-12-16,12.513,12.613,12.438,12.462,134198,0
2013-12-17,12.17,12.219,11.926,11.993,391959,0
2013-12-18,12.161,12.378,12.11,12.303,566645,0
2013-12-19,12.018,12.203,12.018,12.177,405073,0
2013-12-20,11.984,12.01,11.8,11.876,512869,0
2013-12-23,11.49,11.758,11.473,11.741,319467,0
2013-12-24,11.674,11.926,11.674,11.901,184868,0
2013-12-26,11.314,11.432,11.104,11.138,1236952,0
2013-12-27,10.753,11.147,10.694,11.079,888666,0
2013-12-30,11.289,11.549,11.289,11.54,583077,0
2013-12-31,11.222,11.289,11.088,11.188,818557,0
2014-01-02,10.661,10.936,10.61,10.869,1761456,0
2014-01-03,10.56,10.736,10.518,10.669,873890,0
2014-01-06,10.652,10.761,10.61,10.736,793183,0
2014-01-07,10.954,11.046,10.878,11.029,658383,0
2014-01-08,10.869,10.896,10.728,10.786,1385887,0
2014-01-09,10.543,10.769,10.526,10.728,1377074,0
2014-01-10,10.769,10.936,10.594,10.853,1744954,0
2014-01-13,10.997,11.113,10.878,10.963,1659103,0
2014-01-14,10.829,10.979,10.769,10.853,1435638,0
2014-01-15,10.887,10.988,10.829,10.837,727093,0
2014-01-16,10.585,10.669,10.51,10.601,2260845,0
2014-01-17,10.635,10.694,10.534,10.627,2769908,0
2014-01-21,10.853,10.853,10.552,10.711,1711012,0
2014-01-22,10.685,10.795,10.669,10.744,985105,0
2014-01-23,10.418,10.467,10.351,10.434,2330437,0
2014-01-24,10.082,10.283,10.057,10.225,2048064,0
2014-01-27,10.14,10.359,10.099,10.317,2006689,0
2014-01-28,10.04,10.149,10.032,10.108,1646319,0
2014-01-29,9.83,10.308,9.823,10.124,2255511,0
2014-01-30,10.207,10.451,10.192,10.351,2070628,0
2014-01-31,10.174,10.543,10.158,10.434,1727033,0
2014-02-03,10.552,10.618,10.317,10.326,1581484,0
2014-02-04,10.442,10.585,10.393,10.534,810824,0
2014-02-05,10.393,10.451,10.342,10.384,814769,0
2014-02-06,10.476,10.694,10.467,10.661,1032301,0
2014-02-07,10.685,10.837,10.669,10.769,1685139,0
2014-02-10,10.702,10.736,10.644,10.711,238618,0
2014-02-11,10.719,10.997,10.685,10.887,1563254,0
2014-02-12,11.012,11.147,11.012,11.063,1043730,0
2014-02-13,10.811,10.896,10.811,10.853,526978,0
2014-02-14,10.887,11.037,10.887,11.012,228436,0
2014-02-18,10.92,10.979,10.795,10.903,455100,0
2014-02-19,10.963,11.13,10.929,10.997,689697,0
2014-02-20,10.97,11.096,10.963,11.055,1062337,0
2014-02-21,11.063,11.214,11.046,11.147,396889,0
2014-02-24,11.197,11.264,10.997,11.003,735899,0
2014-02-25,10.92,10.936,10.753,10.795,360096,0
2014-02-26,10.585,10.669,10.485,10.534,835724,0
2014-02-27,10.627,10.887,10.627,10.82,771992,0
2014-02-28,10.853,10.988,10.853,10.945,681628,0
2014-03-03,10.568,10.585,10.351,10.384,1032226,0
2014-03-04,10.585,10.61,10.518,10.601,695794,0
2014-03-05,10.594,10.627,10.526,10.56,229585,0
2014-03-06,10.635,10.711,10.61,10.661,549890,0
2014-03-07,10.577,10.594,10.467,10.56,633972,0
2014-03-10,10.459,10.476,10.241,10.292,946310,0
2014-03-11,10.183,10.259,10.108,10.116,1043763,0
2014-03-12,10.065,10.266,10.057,10.266,457243,0
2014-03-13,10.384,10.393,10.166,10.199,279665,0
2014-03-14,10.233,10.283,10.091,10.225,768733,0
2014-03-17,10.393,10.501,10.384,10.459,497867,0
2014-03-18,10.467,10.552,10.442,10.518,247757,0
2014-03-19,10.442,10.534,10.317,10.317,829717,0
2014-03-20,10.14,10.366,10.14,10.317,1232970,0
2014-03-21,10.317,10.375,10.216,10.25,1228646,0
2014-03-24,10.359,10.451,10.299,10.366,393035,0
2014-03-25,10.434,10.518,10.384,10.476,337775,0
2014-03-26,10.702,10.903,10.685,10.829,579298,0
2014-03-27,11.046,11.138,10.929,11.021,624729,0
2014-03-28,11.205,11.448,11.205,11.339,964251,0
2014-03-31,11.515,11.582,11.406,11.54,1280906,0
2014-04-01,11.884,11.892,11.717,11.834,917648,0
2014-04-02,11.851,11.984,11.784,11.935,688260,0
2014-04-03,12.043,12.136,11.917,12.076,718164,0
2014-04-04,12.228,12.27,12.06,12.069,675804,0
2014-04-07,11.884,12.051,11.851,11.993,606525,0
2014-04-08,12.177,12.236,12.11,12.161,749550,0
2014-04-09,11.876,11.876,11.692,11.808,615602,0
2014-04-10,11.817,11.842,11.741,11.758,360264,0
2014-04-11,11.649,11.717,11.591,11.683,269319,0
2014-04-14,11.775,11.825,11.725,11.8,376168,0
2014-04-15,11.7,11.708,11.49,11.64,689185,0
2014-04-16,11.733,11.733,11.6,11.64,109893,0
2014-04-17,11.649,11.808,11.616,11.767,261471,0
2014-04-21,11.566,11.8,11.566,11.75,130160,0
2014-04-22,11.6,11.692,11.524,11.649,444601,0
2014-04-23,11.607,11.633,11.414,11.49,319438,0
2014-04-24,11.365,11.39,11.247,11.314,305699,0
2014-04-25,11.49,11.64,11.39,11.573,915484,0
2014-04-28,12.17,12.203,11.909,12.043,1621041,0
2014-04-29,12.118,12.136,11.993,12.027,488603,0
2014-04-30,12.118,12.17,12.076,12.136,479149,0
2014-05-01,12.152,12.329,12.103,12.311,434121,0
2014-05-02,12.152,12.277,12.143,12.203,189088,0
2014-05-05,12.21,12.27,12.17,12.203,291827,0
2014-05-06,12.094,12.161,12.043,12.043,399186,0
2014-05-07,12.027,12.27,12.002,12.27,532190,0
2014-05-08,12.27,12.361,12.228,12.253,277572,0
2014-05-09,12.337,12.361,12.262,12.329,195271,0
2014-05-12,12.378,12.479,12.345,12.454,385431,0
2014-05-13,12.445,12.563,12.445,12.538,284098,0
2014-05-14,12.496,12.572,12.395,12.505,285781,0
2014-05-15,12.513,12.513,12.161,12.21,210159,0
2014-05-16,12.236,12.337,12.236,12.329,392058,0
2014-05-19,12.262,12.412,12.236,12.404,420805,0
2014-05-20,12.203,12.286,11.993,12.085,319131,0
2014-05-21,12.354,12.529,12.32,12.479,393375,0
2014-05-22,12.747,12.756,12.647,12.74,347513,0
2014-05-23,12.74,12.74,12.697,12.722,224278,0
2014-05-27,12.37,12.37,12.262,12.295,307651,0
2014-05-28,12.303,12.361,12.253,12.303,201816,0
2014-05-29,12.361,12.479,12.303,12.429,319440,0
2014-05-30,12.856,13.058,12.839,12.991,676169,0
2014-06-02,12.881,12.923,12.798,12.806,502908,0
2014-06-03,12.747,12.789,12.605,12.773,450328,0
2014-06-04,12.673,12.756,12.58,12.655,297675,0
2014-06-05,12.764,12.764,12.513,12.572,313944,0
2014-06-06,13.091,13.2,13.015,13.191,838276,0
2014-06-09,12.965,13.015,12.923,12.974,183247,0
2014-06-10,13.099,13.376,13.091,13.317,788824,0
2014-06-11,13.024,13.108,12.907,12.957,546161,0
2014-06-12,13.476,13.51,13.301,13.35,1115520,0
2014-06-13,13.267,13.317,13.208,13.317,300360,0
2014-06-16,12.965,13.058,12.915,12.974,211114,0
2014-06-17,12.823,12.89,12.78,12.856,357952,0
2014-06-18,12.839,12.998,12.764,12.974,257242,0
2014-06-19,12.998,13.024,12.856,12.865,196373,0
2014-06-20,12.679,12.873,12.605,12.865,447575,0
2014-06-23,12.873,12.873,12.78,12.832,100330,0
2014-06-24,12.865,12.932,12.832,12.856,83425,0
2014-06-25,12.823,12.932,12.823,12.907,121981,0
2014-06-26,12.899,12.94,12.764,12.923,412605,0
2014-06-27,12.948,13.141,12.948,13.116,253754,0
2014-06-30,13.041,13.091,13.007,13.075,276875,0
2014-07-01,12.613,12.688,12.563,12.655,882043,0
2014-07-02,12.429,12.554,12.421,12.546,284698,0
2014-07-03,12.27,12.513,12.244,12.479,208619,0
2014-07-07,12.679,12.814,12.639,12.773,285929,0
2014-07-08,12.847,12.991,12.814,12.974,267565,0
2014-07-09,12.756,12.806,12.673,12.773,148452,0
2014-07-10,12.438,12.52,12.404,12.505,648243,0
2014-07-11,12.295,12.462,12.277,12.421,387275,0
2014-07-14,12.563,12.74,12.563,12.713,743554,0
2014-07-15,12.747,12.806,12.747,12.798,270920,0
2014-07-16,12.706,12.948,12.673,12.923,428712,0
2014-07-17,12.982,13.208,12.932,12.932,452619,0
2014-07-18,12.957,13.049,12.899,13.007,457187,0
2014-07-21,13.082,13.15,12.965,13.066,361737,0
2014-07-22,13.183,13.208,13.066,13.091,492705,0
2014-07-23,13.133,13.183,13.075,13.157,189809,0
2014-07-24,13.157,13.157,12.965,13.116,204374,0
2014-07-25,13.317,13.602,13.301,13.56,635838,0
2014-07-28,13.543,13.92,13.451,13.912,1222677,0
2014-07-29,13.878,13.904,13.811,13.862,646929,0
2014-07-30,13.619,13.938,13.56,13.77,824005,0
2014-07-31,13.677,13.787,13.602,13.694,740641,0
2014-08-01,13.694,13.761,13.552,13.636,495340,0
2014-08-04,13.585,13.661,13.536,13.661,524307,0
2014-08-05,13.443,13.518,13.301,13.451,826775,0
2014-08-06,13.401,13.401,13.234,13.25,157651,0
2014-08-07,13.066,13.075,12.756,12.814,319324,0
2014-08-08,12.664,12.756,12.563,12.74,278578,0
2014-08-11,12.438,12.538,12.361,12.445,954356,0
2014-08-12,12.445,12.505,12.361,12.454,363374,0
2014-08-13,12.505,12.52,12.337,12.429,273690,0
2014-08-14,12.505,12.572,12.32,12.354,281143,0
2014-08-15,12.262,12.295,12.17,12.21,939633,0
2014-08-18,12.404,12.479,12.32,12.462,466289,0
2014-08-19,12.429,12.488,12.404,12.445,254001,0
2014-08-20,12.277,12.404,12.262,12.329,140089,0
2014-08-21,12.303,12.454,12.303,12.329,167314,0
2014-08-22,12.345,12.354,12.161,12.277,136169,0
2014-08-25,12.262,12.378,12.244,12.345,289080,0
2014-08-26,12.412,12.445,12.345,12.378,118817,0
2014-08-27,12.404,12.454,12.387,12.412,264888,0
2014-08-28,12.395,12.404,12.337,12.345,212257,0
2014-08-29,12.303,12.387,12.277,12.37,114886,0
2014-09-02,12.303,12.345,12.177,12.219,243547,0
2014-09-03,12.488,12.655,12.488,12.605,186866,0
2014-09-04,12.605,12.655,12.554,12.563,139192,0
2014-09-05,12.688,12.74,12.664,12.706,101896,0
2014-09-08,12.58,12.647,12.505,12.52,211200,0
2014-09-09,12.244,12.27,12.11,12.152,238183,0
2014-09-10,12.11,12.21,12.069,12.17,127090,0
2014-09-11,12.127,12.127,12.043,12.06,180901,0
2014-09-12,11.909,11.926,11.64,11.649,348598,0
2014-09-15,11.683,11.775,11.658,11.674,229232,0
2014-09-16,11.8,11.993,11.775,11.959,152523,0
2014-09-17,11.959,11.984,11.792,11.817,212390,0
2014-09-18,11.466,11.515,11.432,11.515,250788,0
2014-09-19,11.558,11.558,11.214,11.247,328235,0
2014-09-22,11.238,11.306,11.231,11.255,247006,0
2014-09-23,11.289,11.331,11.18,11.197,81143,0
2014-09-24,11.289,11.322,11.18,11.255,321003,0
2014-09-25,11.055,11.063,10.97,11.021,413694,0
2014-09-26,10.97,11.071,10.903,11.037,169416,0
2014-09-29,10.912,10.936,10.829,10.878,195610,0
2014-09-30,10.979,11.029,10.912,11.012,461632,0
2014-10-01,10.945,10.954,10.728,10.777,247337,0
2014-10-02,10.912,10.97,10.844,10.945,918882,0
2014-10-03,10.896,10.963,10.82,10.887,144990,0
2014-10-06,10.963,11.003,10.903,10.963,86341,0
2014-10-07,10.929,10.988,10.887,10.929,508781,0
2014-10-08,10.912,10.979,10.753,10.97,521685,0
2014-10-09,11.231,11.264,11.055,11.071,313801,0
2014-10-10,10.936,10.979,10.786,10.803,221002,0
2014-10-13,11.155,11.171,10.988,11.003,207697,0
2014-10-14,10.988,11.071,10.929,10.945,208692,0
2014-10-15,11.096,11.197,10.896,11.079,265356,0
2014-10-16,10.929,11.147,10.887,11.104,389779,0
2014-10-17,11.222,11.255,11.113,11.222,206269,0
2014-10-20,11.155,11.289,11.138,11.289,171046,0
2014-10-21,11.238,11.339,11.222,11.322,521325,0
2014-10-22,11.398,11.558,11.39,11.49,239163,0
2014-10-23,11.558,11.674,11.499,11.674,279826,0
2014-10-24,11.717,11.834,11.683,11.834,215179,0
2014-10-27,11.717,11.825,11.64,11.733,168209,0
2014-10-28,11.859,11.976,11.834,11.968,89103,0
2014-10-29,11.959,12.11,11.876,11.959,180977,0
2014-10-30,12.027,12.311,12.01,12.195,596534,0
2014-10-31,12.161,12.286,12.11,12.262,305994,0
2014-11-03,12.06,12.06,11.884,12.018,258611,0
2014-11-04,12.018,12.085,12.002,12.069,398011,0
2014-11-05,12.195,12.228,11.926,11.976,374194,0
2014-11-06,12.069,12.076,11.792,11.834,224883,0
2014-11-07,11.733,11.784,11.692,11.775,150754,0
2014-11-10,11.825,11.876,11.75,11.825,195786,0
2014-11-11,11.817,11.876,11.741,11.842,57509,0
2014-11-12,11.917,12.036,11.876,11.984,224640,0
2014-11-13,11.984,12.069,11.951,11.968,97522,0
2014-11-14,12.043,12.186,12.043,12.127,155570,0
2014-11-17,12.345,12.404,12.262,12.311,173863,0
2014-11-18,12.37,12.546,12.361,12.505,258096,0
2014-11-19,12.387,12.488,12.345,12.462,138940,0
2014-11-20,12.688,12.899,12.679,12.899,445675,0
2014-11-21,13.007,13.141,13.007,13.049,432781,0
2014-11-24,13.091,13.157,12.965,13.15,435210,0
2014-11-25,13.242,13.258,13.15,13.234,576575,0
2014-11-26,13.15,13.258,13.091,13.234,171905,0
2014-11-28,13.2,13.384,13.183,13.301,484000,0
2014-12-01,13.217,13.493,13.15,13.451,1707875,0
2014-12-02,13.435,13.912,13.426,13.594,713192,0
2014-12-03,13.594,13.594,13.426,13.435,283958,0
2014-12-04,13.736,13.828,13.585,13.795,739226,0
2014-12-05,13.594,13.594,13.325,13.417,193368,0
2014-12-08,13.518,13.518,13.359,13.401,261400,0
2014-12-09,13.46,13.518,13.417,13.502,400613,0
2014-12-10,13.46,13.469,13.267,13.283,567273,0
2014-12-11,13.393,13.401,13.133,13.133,212764,0
2014-12-12,12.647,12.74,12.588,12.63,285642,0
2014-12-15,12.32,12.395,12.043,12.11,529422,0
2014-12-16,11.859,11.935,11.733,11.808,456350,0
2014-12-17,12.01,12.27,12.01,12.244,457008,0
2014-12-18,12.471,12.513,12.404,12.488,284897,0
2014-12-19,12.454,12.588,12.454,12.538,187962,0
2014-12-22,12.605,12.747,12.605,12.63,166952,0
2014-12-23,12.563,12.563,12.429,12.52,94783,0
2014-12-24,12.496,12.58,12.496,12.496,61363,0
2014-12-26,12.404,12.673,12.361,12.63,79616,0
2014-12-29,12.454,12.621,12.454,12.529,109741,0
2014-12-30,12.529,12.655,12.488,12.563,120311,0
2014-12-31,12.722,12.806,12.673,12.673,139343,0
2015-01-02,12.572,12.621,12.529,12.572,68398,0
2015-01-05,12.856,12.923,12.74,12.747,274514,0
2015-01-06,12.814,13.032,12.747,12.856,366173,0
2015-01-07,12.94,12.948,12.798,12.881,111920,0
2015-01-08,12.974,13.108,12.907,12.982,136860,0
2015-01-09,13.15,13.208,13.066,13.15,214485,0
2015-01-12,13.183,13.234,13.024,13.058,258237,0
2015-01-13,13.61,13.694,13.493,13.577,408468,0
2015-01-14,13.536,13.644,13.435,13.594,374579,0
2015-01-15,13.636,13.661,13.376,13.376,249066,0
2015-01-16,13.292,13.518,13.283,13.51,387618,0
2015-01-20,13.35,13.536,13.267,13.502,269115,0
2015-01-21,13.744,13.979,13.744,13.845,488915,0
2015-01-22,13.602,13.895,13.518,13.778,1849026,0
2015-01-23,13.334,13.384,13.15,13.157,1016505,0
2015-01-26,12.89,12.998,12.789,12.823,806259,0
2015-01-27,12.756,12.806,12.713,12.74,274674,0
2015-01-28,12.74,12.756,12.404,12.404,617740,0
2015-01-29,12.295,12.429,12.195,12.361,566646,0
2015-01-30,11.984,12.21,11.951,12.103,454446,0
2015-02-02,12.311,12.387,12.228,12.311,342140,0
2015-02-03,12.253,12.32,12.136,12.244,225903,0
2015-02-04,12.219,12.253,11.851,11.892,525738,0
2015-02-05,11.959,12.085,11.943,12.085,1240377,0
2015-02-06,12.027,12.143,12.01,12.051,535764,0
2015-02-09,11.775,12.043,11.767,11.943,514516,0
2015-02-10,11.733,12.076,11.7,12.002,1283644,0
2015-02-11,12.143,12.361,12.069,12.303,1165804,0
2015-02-12,12.445,12.513,12.361,12.387,691820,0
2015-02-13,12.085,12.103,11.909,11.959,385327,0
2015-02-17,11.817,11.842,11.717,11.758,384802,0
2015-02-18,11.725,11.834,11.717,11.825,157245,0
2015-02-19,11.825,11.968,11.784,11.901,179770,0
2015-02-20,11.834,11.901,11.741,11.876,149783,0
2015-02-23,11.775,11.817,11.725,11.75,334152,0
2015-02-24,11.717,11.75,11.616,11.674,328328,0
2015-02-25,11.591,11.616,11.432,11.524,415413,0
2015-02-26,11.524,11.524,11.281,11.314,573537,0
2015-02-27,10.997,11.104,10.979,11.037,449749,0
2015-03-02,10.954,10.963,10.869,10.896,199025,0
2015-03-03,10.769,10.853,10.702,10.711,392921,0
2015-03-04,10.485,10.501,10.375,10.451,1097982,0
2015-03-05,10.393,10.418,10.259,10.283,546127,0
2015-03-06,10.207,10.275,10.074,10.124,543263,0
2015-03-09,10.25,10.326,10.216,10.225,353665,0
2015-03-10,9.981,10.015,9.856,9.856,431223,0
2015-03-11,9.931,10.057,9.848,9.99,346743,0
2015-03-12,10.183,10.275,10.007,10.007,484797,0
2015-03-13,10.116,10.132,9.99,10.024,224680,0
2015-03-16,10.124,10.14,9.949,10.015,371324,0
2015-03-17,10.241,10.308,10.149,10.308,718903,0
2015-03-18,10.14,10.409,10.057,10.351,658884,0
2015-03-19,10.333,10.442,10.241,10.326,289113,0
2015-03-20,10.409,10.493,10.409,10.476,230646,0
2015-03-23,10.761,10.862,10.694,10.837,1863539,0
2015-03-24,10.702,10.719,10.51,10.56,630009,0
2015-03-25,11.163,11.255,11.055,11.197,3206008,0
2015-03-26,10.979,11.029,10.769,10.786,768063,0
2015-03-27,10.728,10.795,10.61,10.795,684062,0
2015-03-30,10.786,10.853,10.728,10.853,755772,0
2015-03-31,10.685,10.929,10.618,10.92,1365947,0
2015-04-01,10.75,10.844,10.665,10.731,753471,0
2015-04-02,10.722,10.854,10.712,10.806,472843,0
2015-04-06,10.788,10.901,10.76,10.769,455861,0
2015-04-07,10.421,10.515,10.373,10.421,978087,0
2015-04-08,10.128,10.232,10.128,10.166,693291,0
2015-04-09,10.232,10.269,10.128,10.195,611632,0
2015-04-10,10.213,10.279,10.195,10.269,522622,0
2015-04-13,10.138,10.166,10.091,10.1,630140,0
2015-04-14,10.044,10.119,10.006,10.025,835940,0
2015-04-15,9.996,9.996,9.827,9.921,742682,0
2015-04-16,10.015,10.1,9.987,10.1,508234,0
2015-04-17,10.072,10.203,10.053,10.138,426674,0
2015-04-20,10.053,10.072,9.996,10.034,282964,0
2015-04-21,10.147,10.223,10.128,10.203,408843,0
2015-04-22,10.279,10.335,10.232,10.269,400999,0
2015-04-23,10.261,10.363,10.261,10.327,409798,0
2015-04-24,10.393,10.581,10.393,10.533,398013,0
2015-04-27,10.599,10.778,10.599,10.712,359064,0
2015-04-28,10.731,10.91,10.731,10.816,497573,0
2015-04-29,10.92,10.996,10.806,10.864,416272,0
2015-04-30,10.515,10.524,10.383,10.421,514980,0
2015-05-01,10.477,10.487,10.383,10.449,191897,0
2015-05-04,10.166,10.203,10.1,10.157,381671,0
2015-05-05,10.175,10.203,10.109,10.147,246983,0
2015-05-06,10.241,10.279,10.157,10.185,155006,0
2015-05-07,10.411,10.552,10.411,10.515,549357,0
2015-05-08,10.798,10.835,10.647,10.647,260674,0
2015-05-11,10.769,10.92,10.76,10.854,358533,0
2015-05-12,10.958,11.014,10.938,10.966,348706,0
2015-05-13,11.108,11.165,11.032,11.052,288376,0
2015-05-14,11.315,11.381,11.268,11.325,367236,0
2015-05-15,11.212,11.334,11.155,11.315,255084,0
2015-05-18,11.287,11.287,11.118,11.127,171463,0
2015-05-19,11.09,11.174,10.976,11.155,238704,0
2015-05-20,11.004,11.024,10.91,10.958,207818,0
2015-05-21,10.958,10.996,10.91,10.948,245921,0
2015-05-22,10.92,11.042,10.91,10.996,335077,0
2015-05-26,10.769,10.788,10.599,10.703,226689,0
2015-05-27,10.458,10.665,10.411,10.656,227453,0
2015-05-28,10.59,10.59,10.401,10.571,569634,0
2015-05-29,10.552,10.552,10.335,10.383,669835,0
2015-06-01,10.298,10.355,10.241,10.279,603698,0
2015-06-02,10.261,10.421,10.261,10.373,172092,0
2015-06-03,10.533,10.694,10.533,10.647,184149,0
2015-06-04,10.806,10.892,10.712,10.731,346752,0
2015-06-05,10.656,10.694,10.581,10.675,243692,0
2015-06-08,10.006,10.147,9.93,10.119,605622,0
2015-06-09,10.044,10.175,10.025,10.1,415733,0
2015-06-10,10.232,10.355,10.195,10.269,357489,0
2015-06-11,10.429,10.487,10.327,10.421,191861,0
2015-06-12,10.401,10.449,10.383,10.401,347813,0
2015-06-15,10.279,10.279,10.034,10.1,663466,0
2015-06-16,10.195,10.269,10.185,10.213,165787,0
2015-06-17,10.317,10.449,10.317,10.439,301643,0
2015-06-18,10.599,10.703,10.552,10.665,366600,0
2015-06-19,10.675,10.76,10.628,10.731,313955,0
2015-06-22,10.864,11.07,10.854,11.061,327965,0
2015-06-23,11.061,11.118,10.976,11.099,425153,0
2015-06-24,11.09,11.174,11.014,11.032,346221,0
2015-06-25,11.174,11.231,11.09,11.118,674080,0
2015-06-26,11.108,11.127,10.966,10.996,399078,0
2015-06-29,10.76,10.769,10.609,10.618,159100,0
2015-06-30,10.901,10.92,10.806,10.826,135432,0
2015-07-01,10.864,10.892,10.637,10.75,403005,0
2015-07-02,10.826,10.948,10.769,10.901,266512,0
2015-07-06,10.92,11.061,10.872,11.061,185210,0
2015-07-07,10.976,11.07,10.806,11.052,249636,0
2015-07-08,10.675,10.703,10.543,10.571,195612,0
2015-07-09,10.892,10.986,10.892,10.91,212487,0
2015-07-10,11.042,11.174,11.024,11.099,242312,0
2015-07-13,11.136,11.212,11.099,11.202,171624,0
2015-07-14,11.184,11.24,11.127,11.212,168157,0
2015-07-15,11.07,11.07,10.901,10.948,177938,0
2015-07-16,10.986,11.08,10.901,11.08,247619,0
2015-07-17,11.07,11.09,10.966,11.052,167485,0
2015-07-20,10.854,10.872,10.741,10.872,115584,0
2015-07-21,10.892,11.032,10.892,10.966,147956,0
2015-07-22,10.826,10.986,10.826,10.986,154537,0
2015-07-23,10.75,10.769,10.487,10.552,343250,0
2015-07-24,10.599,10.665,10.401,10.515,321066,0
2015-07-27,10.373,10.383,10.175,10.213,186802,0
2015-07-28,10.477,10.599,10.411,10.543,368404,0
2015-07-29,10.59,10.637,10.439,10.449,277444,0
2015-07-30,10.393,10.854,10.393,10.778,215778,0
2015-07-31,10.826,10.882,10.769,10.816,305995,0
2015-08-03,10.515,10.515,10.289,10.401,358469,0
2015-08-04,10.429,10.59,10.421,10.505,164195,0
2015-08-05,10.552,10.552,10.429,10.467,169502,0
2015-08-06,10.458,10.458,10.298,10.373,280979,0
2015-08-07,10.185,10.307,10.175,10.289,365432,0
2015-08-10,10.119,10.261,10.1,10.223,352165,0
2015-08-11,10.223,10.345,10.203,10.261,321953,0
2015-08-12,10.138,10.261,10.119,10.223,214186,0
2015-08-13,9.968,9.968,9.827,9.893,206756,0
2015-08-14,9.93,10.015,9.902,9.94,126622,0
2015-08-17,9.902,9.987,9.836,9.902,122801,0
2015-08-18,9.76,9.78,9.695,9.752,237536,0
2015-08-19,9.554,9.62,9.441,9.563,357472,0
2015-08-20,9.3934,9.666,9.3459,9.4973,320642,0
2015-08-21,9.3837,9.3837,9.2051,9.2051,191579,0
2015-08-24,8.7245,8.9412,8.6209,8.6774,412550,0
2015-08-25,8.9695,9.026,8.7716,8.7716,300476,0
2015-08-26,9.2614,9.3837,9.0354,9.1579,297822,0
2015-08-27,9.4032,9.4498,9.2711,9.3371,214398,0
2015-08-28,9.1579,9.2332,9.1296,9.2145,160586,0
2015-08-31,9.1767,9.2895,9.1296,9.1956,253882,0
2015-09-01,8.9978,9.1202,8.9883,9.0354,254624,0
2015-09-02,9.1296,9.1296,8.9789,9.0825,104121,0
2015-09-03,8.847,8.8846,8.7528,8.781,469766,0
2015-09-04,8.7339,8.7528,8.6021,8.6209,361611,0
2015-09-08,8.6586,8.6774,8.4795,8.5549,506595,0
2015-09-09,8.489,8.5266,8.2816,8.3006,386235,0
2015-09-10,8.2911,8.3383,8.2157,8.31,560071,0
2015-09-11,8.2157,8.3194,8.2063,8.31,173004,0
2015-09-14,8.1404,8.3383,8.1215,8.2722,972540,0
2015-09-15,8.3383,8.5643,8.3383,8.5266,591081,0
2015-09-16,8.5737,8.6209,8.5172,8.5361,724814,0
2015-09-17,8.668,8.9978,8.6021,8.7999,774118,0
2015-09-18,8.6586,8.9695,8.6586,8.7245,1725375,0
2015-09-21,8.7339,8.7716,8.6021,8.6209,373181,0
2015-09-22,8.5737,8.6398,8.4984,8.6115,251016,0
2015-09-23,8.6115,8.668,8.4419,8.4419,250591,0
2015-09-24,8.4419,8.4419,8.2534,8.3477,815383,0
2015-09-25,8.3571,8.4419,8.31,8.3571,652322,0
2015-09-28,8.3288,8.3477,8.178,8.178,432830,0
2015-09-29,8.2628,8.3383,8.2346,8.31,416272,0
2015-09-30,8.3006,8.3383,8.1592,8.178,464883,0
2015-10-01,8.1969,8.2534,8.065,8.1215,532069,0
2015-10-02,8.131,8.489,8.1215,8.4513,384855,0
2015-10-05,8.4795,8.5926,8.4701,8.5266,305131,0
2015-10-06,8.5266,8.6209,8.5078,8.5926,299096,0
2015-10-07,8.7999,8.9695,8.781,8.8941,347176,0
2015-10-08,8.9036,9.0072,8.8941,8.9978,319899,0
2015-10-09,9.0072,9.0166,8.8658,8.913,254306,0
2015-10-12,9.0731,9.1108,9.0072,9.0543,368769,0
2015-10-13,8.9318,8.9318,8.8093,8.847,313212,0
2015-10-14,8.9883,9.0825,8.9789,9.0449,487597,0
2015-10-15,9.1485,9.1767,9.026,9.1485,416166,0
2015-10-16,9.1202,9.1202,8.9036,9.0354,489189,0
2015-10-19,9.0354,9.139,9.0166,9.0919,524366,0
2015-10-20,9.1767,9.1767,9.0449,9.1202,349056,0
2015-10-21,9.0825,9.2145,9.0637,9.1956,1255397,0
2015-10-22,9.3177,9.4595,9.2332,9.3459,1329800,0
2015-10-23,9.4119,9.4498,9.3274,9.3653,365962,0
2015-10-26,9.441,9.4779,9.3653,9.4313,406613,0
2015-10-27,9.4032,9.4313,9.1861,9.2895,617191,0
2015-10-28,9.4032,9.544,9.3459,9.4779,435164,0
2015-10-29,9.4876,9.4876,9.2993,9.3837,321491,0
2015-10-30,9.2517,9.3934,9.2145,9.3371,268423,0
2015-11-02,9.874,9.874,9.62,9.798,840628,0
2015-11-03,9.808,9.884,9.742,9.864,490356,0
2015-11-04,9.959,10.081,9.855,9.893,579496,0
2015-11-05,9.874,9.884,9.76,9.846,237218,0
2015-11-06,9.629,9.638,9.441,9.506,295806,0
2015-11-09,9.516,9.61,9.4032,9.525,455655,0
2015-11-10,9.4692,9.516,9.375,9.4779,333803,0
2015-11-11,9.572,9.572,9.4119,9.4595,182982,0
2015-11-12,9.4216,9.61,9.4216,9.592,310346,0
2015-11-13,9.695,9.714,9.563,9.592,459258,0
2015-11-16,9.563,9.572,9.4595,9.535,157933,0
2015-11-17,9.78,9.798,9.695,9.724,284343,0
2015-11-18,9.912,10.015,9.864,10.015,307162,0
2015-11-19,9.949,9.996,9.884,9.921,298354,0
2015-11-20,10.034,10.147,9.996,10.044,182238,0
2015-11-23,10.015,10.025,9.874,9.93,288270,0
2015-11-24,9.704,9.704,9.2711,9.2895,1338078,0
2015-11-25,9.3274,9.4498,9.2808,9.3274,243055,0
2015-11-27,9.0166,9.1014,8.9601,9.0919,142437,0
2015-11-30,9.0919,9.1485,8.9507,8.9695,429009,0
2015-12-01,9.0543,9.1108,9.0354,9.0919,271418,0
2015-12-02,9.0919,9.1108,8.9978,9.0072,259442,0
2015-12-03,9.0731,9.1202,8.9789,9.0449,318271,0
2015-12-04,8.9036,8.9507,8.8187,8.8752,1110306,0
2015-12-07,8.8093,8.8093,8.6868,8.7245,461168,0
2015-12-08,8.7434,8.781,8.7151,8.7434,382923,0
2015-12-09,8.781,8.8187,8.6586,8.7057,587366,0
2015-12-10,8.5172,8.5172,8.2251,8.244,773425,0
2015-12-11,8.1215,8.1404,7.9707,7.9896,508187,0
2015-12-14,7.9425,7.9991,7.82,7.8954,965258,0
2015-12-15,8.3006,8.3383,8.2157,8.2722,949190,0
2015-12-16,8.4042,8.4513,8.2816,8.4419,713670,0
2015-12-17,8.5172,8.5831,8.4419,8.489,475603,0
2015-12-18,8.2628,8.3194,8.2063,8.244,334016,0
2015-12-21,8.3477,8.3665,8.2063,8.2534,302917,0
2015-12-22,8.0462,8.1215,8.0179,8.065,417342,0
2015-12-23,8.2534,8.3006,8.2063,8.2816,338155,0
2015-12-24,8.2063,8.2534,8.1875,8.2157,121106,0
2015-12-28,8.178,8.2063,8.1451,8.1969,248149,0
2015-12-29,8.3477,8.3759,8.2816,8.3383,237346,0
2015-12-30,8.244,8.2534,8.131,8.131,324965,0
2015-12-31,8.1404,8.1686,7.9615,7.9991,353447,0
2016-01-04,7.7635,7.8765,7.7447,7.8295,540125,0
2016-01-05,7.7447,7.8106,7.6976,7.7635,553230,0
2016-01-06,7.641,7.7259,7.641,7.6976,272550,0
2016-01-07,7.6316,7.8671,7.6221,7.7164,391625,0
2016-01-08,7.7918,7.8106,7.5374,7.5562,288367,0
2016-01-11,7.7164,7.7447,7.5939,7.6692,474884,0
2016-01-12,7.7259,7.7447,7.6033,7.6976,975901,0
2016-01-13,7.9991,8.0556,7.9048,7.9425,492627,0
2016-01-14,7.8295,7.886,7.7353,7.8671,415231,0
2016-01-15,7.641,7.6787,7.4997,7.6221,380883,0
2016-01-19,7.6033,7.707,7.5656,7.6881,452359,0
2016-01-20,7.4714,7.5091,7.3489,7.4903,397366,0
2016-01-21,7.3301,7.4432,7.2641,7.4055,484104,0
2016-01-22,7.5468,7.7635,7.5185,7.7259,780307,0
2016-01-25,7.7541,7.8577,7.7164,7.7824,296556,0
2016-01-26,7.9707,8.0462,7.9613,7.9896,361022,0
2016-01-27,8.1027,8.131,7.9802,7.9991,281992,0
2016-01-28,8.0839,8.131,8.0085,8.0933,235846,0
2016-01-29,8.2816,8.3665,8.2063,8.3477,404137,0
2016-02-01,8.3006,8.4795,8.244,8.4324,286215,0
2016-02-02,8.4795,8.5196,8.3477,8.4701,732081,0
2016-02-03,8.5266,8.6868,8.4984,8.6115,458474,0
2016-02-04,8.8658,8.9224,8.7716,8.8752,539688,0
2016-02-05,8.847,8.8658,8.7245,8.7339,164340,0
2016-02-08,8.6209,8.6303,8.4984,8.6021,306162,0
2016-02-09,8.3383,8.5247,8.3383,8.4607,189957,0
2016-02-10,8.3854,8.5455,8.3854,8.489,128651,0
2016-02-11,8.4701,8.4984,8.3477,8.423,462592,0
2016-02-12,8.3948,8.4984,8.3477,8.4795,319640,0
2016-02-16,8.489,8.5078,8.3948,8.4795,200173,0
2016-02-17,8.7339,8.8281,8.7245,8.7339,305195,0
2016-02-18,8.8564,8.8564,8.7528,8.7999,160545,0
2016-02-19,8.7528,8.7999,8.7057,8.7716,368572,0
2016-02-22,8.7999,8.8375,8.7716,8.8281,333524,0
2016-02-23,8.7434,8.7622,8.6209,8.6492,198048,0
2016-02-24,8.489,8.6021,8.4324,8.6021,505030,0
2016-02-25,8.7999,8.847,8.7434,8.8187,249879,0
2016-02-26,8.7151,8.7528,8.4042,8.5172,296679,0
2016-02-29,8.7057,8.847,8.6492,8.7905,349002,0
2016-03-01,8.7999,8.8846,8.7434,8.8564,296467,0
2016-03-02,8.7622,8.9035,8.7528,8.8846,115574,0
2016-03-03,8.9318,9.0166,8.913,8.9978,185925,0
2016-03-04,9.0637,9.2239,9.0354,9.1485,254041,0
2016-03-07,9.2517,9.3934,9.2332,9.3837,443968,0
2016-03-08,9.4973,9.535,9.3934,9.4498,647518,0
2016-03-09,9.4973,9.554,9.4566,9.506,259355,0
2016-03-10,9.441,9.4498,9.2517,9.4119,369934,0
2016-03-11,9.525,9.572,9.4779,9.544,120346,0
2016-03-14,9.648,9.79,9.629,9.752,262542,0
2016-03-15,9.582,9.582,9.4876,9.535,181941,0
2016-03-16,9.535,9.798,9.4779,9.76,306507,0
2016-03-17,9.921,10.128,9.874,10.109,343137,0
2016-03-18,10.109,10.185,10.081,10.157,1200886,0
2016-03-21,10.1,10.185,10.044,10.157,140350,0
2016-03-22,10.034,10.213,9.996,10.157,501819,0
2016-03-23,9.893,9.902,9.79,9.836,403329,0
2016-03-24,9.525,9.78,9.4876,9.77,562657,0
2016-03-28,9.798,9.808,9.704,9.752,227430,0
2016-03-29,9.554,9.704,9.4876,9.695,448348,0
2016-03-30,9.704,9.737,9.638,9.658,282073,0
2016-03-31,9.864,9.921,9.846,9.902,350341,0
2016-04-01,9.704,9.77,9.629,9.686,278173,0
2016-04-04,9.798,9.836,9.719,9.742,373638,0
2016-04-05,9.592,9.592,9.441,9.4692,316279,0
2016-04-06,9.309,9.3837,9.2381,9.2993,463106,0
2016-04-07,9.2429,9.2517,9.1014,9.1296,142680,0
2016-04-08,9.3459,9.3837,9.309,9.3653,210159,0
2016-04-11,9.535,9.592,9.4973,9.525,221130,0
2016-04-12,9.544,9.638,9.516,9.582,138623,0
2016-04-13,9.658,9.686,9.6,9.62,188661,0
2016-04-14,9.676,9.724,9.638,9.686,106839,0
2016-04-15,9.582,9.643,9.563,9.62,119141,0
2016-04-18,9.61,9.732,9.6,9.666,288775,0
2016-04-19,9.76,9.827,9.719,9.79,288572,0
2016-04-20,10.119,10.119,9.874,9.912,572872,0
2016-04-21,9.827,9.827,9.638,9.658,192892,0
2016-04-22,9.798,9.94,9.76,9.827,297036,0
2016-04-25,9.968,9.968,9.846,9.902,307712,0
2016-04-26,10.081,10.081,9.987,10.044,320686,0
2016-04-27,10.109,10.109,9.959,10.053,219288,0
2016-04-28,9.902,10.015,9.893,9.921,164950,0
2016-04-29,10.072,10.241,10.006,10.175,285346,0
2016-05-02,10.091,10.1,9.978,9.978,186038,0
2016-05-03,9.808,9.808,9.714,9.77,178302,0
2016-05-04,9.0637,9.12,8.8093,8.8187,632495,0
2016-05-05,8.8941,8.9224,8.7528,8.781,373888,0
2016-05-06,8.7151,8.7339,8.6209,8.668,186748,0
2016-05-09,8.7622,8.7999,8.7386,8.7716,192353,0
2016-05-10,8.8941,8.9346,8.8564,8.9224,166798,0
2016-05-11,8.7057,8.7434,8.6868,8.7339,262532,0
2016-05-12,8.8564,8.8611,8.6935,8.7057,222618,0
2016-05-13,8.6492,8.6492,8.5455,8.5549,161180,0
2016-05-16,8.4701,8.5737,8.4701,8.5455,156877,0
2016-05-17,8.5455,8.5831,8.5078,8.5361,203679,0
2016-05-18,8.4607,8.5078,8.3477,8.4136,223640,0
2016-05-19,8.3288,8.3712,8.2628,8.3194,313418,0
2016-05-20,8.4042,8.4843,8.3571,8.3665,78689,0
2016-05-23,8.4324,8.5549,8.3948,8.423,210730,0
2016-05-24,8.7245,8.7716,8.6774,8.7339,292081,0
2016-05-25,8.781,8.8093,8.7057,8.7151,132780,0
2016-05-26,8.6115,8.6115,8.5361,8.6021,170875,0
2016-05-27,8.5266,8.5926,8.5266,8.5926,263862,0
2016-05-31,8.668,8.6963,8.6021,8.668,287611,0
2016-06-01,8.6021,8.635,8.5455,8.6021,342747,0
2016-06-02,8.5361,8.5361,8.4795,8.5266,118417,0
2016-06-03,8.7434,8.8187,8.7339,8.781,210247,0
2016-06-06,8.8187,8.8658,8.7764,8.8187,122750,0
2016-06-07,8.6586,8.7716,8.6586,8.7245,260264,0
2016-06-08,8.8375,8.9695,8.8375,8.9224,243657,0
2016-06-09,8.7528,8.7858,8.6963,8.7528,265035,0
2016-06-10,8.6492,8.6586,8.489,8.5172,384543,0
2016-06-13,8.5078,8.5691,8.4984,8.5172,579798,0
2016-06-14,8.4795,8.4795,8.2534,8.31,476582,0
2016-06-15,8.2911,8.2911,8.1027,8.178,544699,0
2016-06-16,8.1121,8.1121,7.9661,8.1027,453131,0
2016-06-17,8.0933,8.1969,8.0744,8.1404,1567617,0
2016-06-20,8.4513,8.5831,8.4419,8.5172,509014,0
2016-06-21,8.489,8.5596,8.4183,8.5078,381513,0
2016-06-22,8.4984,8.5266,8.4419,8.4701,184897,0
2016-06-23,8.5737,8.7434,8.5737,8.7434,290133,0
2016-06-24,8.2722,8.3759,8.2063,8.244,500408,0
2016-06-27,8.2534,8.2628,8.1262,8.1875,220530,0
2016-06-28,8.3948,8.4607,8.3665,8.3948,269813,0
2016-06-29,8.668,8.7292,8.6115,8.6492,164204,0
2016-06-30,8.6963,8.7245,8.5879,8.6209,847818,0
2016-07-01,8.6398,8.6963,8.6209,8.6868,337011,0
2016-07-05,8.6303,8.7905,8.6115,8.6115,206257,0
2016-07-06,8.5455,8.6492,8.4419,8.6398,480062,0
2016-07-07,8.6303,8.6586,8.5737,8.6115,274768,0
2016-07-08,8.3665,8.489,8.3319,8.4513,357536,0
2016-07-11,8.489,8.5926,8.4795,8.5737,259762,0
2016-07-12,8.6209,8.781,8.6209,8.7057,140476,0
2016-07-13,8.8093,8.8564,8.7528,8.7905,192388,0
2016-07-14,9.1673,9.3177,9.1485,9.2051,411653,0
2016-07-15,9.139,9.1956,8.9601,9.026,544516,0
2016-07-18,8.6303,8.668,8.4419,8.5831,861289,0
2016-07-19,8.5455,8.6303,8.2816,8.3006,739791,0
2016-07-20,8.2346,8.2722,8.065,8.0933,598213,0
2016-07-21,7.8671,7.9981,7.8012,7.9331,1806633,0
2016-07-22,8.065,8.2487,7.9802,8.2251,1049862,0
2016-07-25,8.3383,8.3949,8.2534,8.3194,1167278,0
2016-07-26,8.3383,8.3571,8.2251,8.2722,561020,0
2016-07-27,8.3006,8.3571,8.1592,8.3006,394355,0
2016-07-28,8.3006,8.3006,8.131,8.1686,240275,0
2016-07-29,8.2251,8.2251,8.1121,8.131,404355,0
2016-08-01,8.2157,8.244,8.1404,8.1498,463462,0
2016-08-02,8.1027,8.1027,7.8483,7.9802,551246,0
2016-08-03,7.8295,7.8671,7.7729,7.8012,289802,0
2016-08-04,7.8577,7.8954,7.8483,7.8765,223495,0
2016-08-05,7.8483,7.9331,7.8483,7.9236,183141,0
2016-08-08,8.1027,8.1592,8.065,8.1121,488907,0
2016-08-09,8.1404,8.1922,8.1121,8.1404,190160,0
2016-08-10,8.2063,8.2816,8.1686,8.2346,311114,0
2016-08-11,8.3288,8.3854,8.3006,8.3571,223409,0
2016-08-12,8.2722,8.3006,8.1592,8.1875,182785,0
2016-08-15,8.1498,8.1969,8.1121,8.178,143490,0
2016-08-16,8.1592,8.1592,8.0744,8.0839,165274,0
2016-08-17,8.1498,8.1969,8.1121,8.1686,143275,0
2016-08-18,8.1027,8.1215,8.0085,8.0744,249404,0
2016-08-19,8.0179,8.0839,7.9991,8.0839,153707,0
2016-08-22,8.0368,8.0368,7.9519,7.9613,279875,0
2016-08-23,8.0085,8.0368,7.8577,7.8671,228876,0
2016-08-24,7.8295,7.9107,7.8106,7.8765,191612,0
2016-08-25,7.9142,7.9707,7.9142,7.9425,169024,0
2016-08-26,7.886,7.9991,7.6976,7.7824,677225,0
2016-08-29,7.8295,7.8295,7.7541,7.7635,215149,0
2016-08-30,7.7918,7.8012,7.7164,7.7541,310403,0
2016-08-31,7.886,7.9142,7.7541,7.82,238892,0
2016-09-01,7.8765,7.9048,7.8389,7.9048,357207,0
2016-09-02,7.9613,8.0179,7.9236,7.9802,143582,0
2016-09-06,7.9802,8.0179,7.9331,7.9802,551510,0
2016-09-07,7.9991,8.0085,7.9142,7.9519,214168,0
2016-09-08,7.9236,7.9425,7.8637,7.886,84755,0
2016-09-09,7.7541,7.7824,7.6976,7.7259,196729,0
2016-09-12,7.641,7.7729,7.6221,7.7729,131216,0
2016-09-13,7.6787,7.6787,7.4714,7.5374,295518,0
2016-09-14,7.7729,7.7729,7.4903,7.528,153160,0
2016-09-15,7.5185,7.7259,7.5185,7.6881,382777,0
2016-09-16,7.641,7.6692,7.5939,7.641,274228,0
2016-09-19,7.7635,7.7918,7.707,7.7447,259660,0
2016-09-20,7.7447,7.7541,7.6363,7.6692,272583,0
2016-09-21,7.7729,7.8389,7.7164,7.8389,123865,0
2016-09-22,7.886,7.9802,7.886,7.9425,135504,0
2016-09-23,7.9142,7.9472,7.886,7.9142,251588,0
2016-09-26,7.7447,7.7824,7.6976,7.7635,216338,0
2016-09-27,7.7353,7.7541,7.6894,7.7447,155440,0
2016-09-28,7.7541,7.8106,7.6881,7.7918,124045,0
2016-09-29,7.7164,7.7353,7.6221,7.6504,181067,0
2016-09-30,7.641,7.6504,7.5593,7.5939,148748,0
2016-10-03,7.5751,7.6363,7.528,7.6316,155896,0
2016-10-04,7.5468,7.5656,7.462,7.4997,197261,0
2016-10-05,7.5185,7.5845,7.4809,7.5751,182702,0
2016-10-06,7.5751,7.6504,7.5656,7.6221,97830,0
2016-10-07,7.7259,7.7729,7.6221,7.6598,592887,0
2016-10-10,7.5562,7.5751,7.4903,7.528,309743,0
2016-10-11,7.6316,7.6504,7.5421,7.6127,316896,0
2016-10-12,7.5656,7.5939,7.5185,7.5751,207655,0
2016-10-13,7.528,7.528,7.4055,7.4714,184609,0
2016-10-14,7.5374,7.5374,7.4432,7.4997,105615,0
2016-10-17,7.4149,7.4526,7.3725,7.4526,179231,0
2016-10-18,7.4149,7.4714,7.4149,7.462,243256,0
2016-10-19,7.5656,7.641,7.5562,7.5939,485387,0
2016-10-20,7.6504,7.707,7.5751,7.6127,296146,0
2016-10-21,7.5091,7.5562,7.4714,7.5374,264933,0
2016-10-24,7.6127,7.641,7.5939,7.6127,104005,0
2016-10-25,7.6976,7.7117,7.6504,7.6881,208083,0
2016-10-26,7.6976,7.8106,7.6739,7.7447,652371,0
2016-10-27,7.641,7.6504,7.5704,7.6221,243493,0
2016-10-28,7.5374,7.6363,7.528,7.5468,128586,0
2016-10-31,7.4997,7.5751,7.4997,7.5562,132995,0
2016-11-01,7.4714,7.4714,7.3489,7.3772,199277,0
2016-11-02,7.3301,7.3395,7.0851,7.0946,254429,0
2016-11-03,7.2736,7.3772,7.2547,7.2641,166852,0
2016-11-04,7.217,7.217,7.1323,7.1794,291509,0
2016-11-07,7.2453,7.2736,7.1369,7.1417,731826,0
2016-11-08,7.1511,7.1982,7.1134,7.1323,916388,0
2016-11-09,7.0097,7.1417,6.9438,7.104,364567,0
2016-11-10,7.0192,7.0474,6.8873,6.9061,497489,0
2016-11-11,6.8214,6.8496,6.7459,6.8025,232502,0
2016-11-14,6.7648,6.7648,6.6517,6.68,236470,0
2016-11-15,6.68,6.8119,6.68,6.7553,171571,0
2016-11-16,6.6329,6.7459,6.6093,6.6894,458036,0
2016-11-17,6.6423,6.6894,6.5952,6.6329,657145,0
2016-11-18,6.7459,6.8119,6.7365,6.7742,234845,0
2016-11-21,6.7553,6.8119,6.7082,6.7271,347136,0
2016-11-22,6.7177,6.7553,6.6235,6.6611,327422,0
2016-11-23,6.5858,6.6517,6.5858,6.6423,197395,0
2016-11-25,6.6988,6.7528,6.6894,6.7271,117727,0
2016-11-28,6.6329,6.7177,6.6141,6.68,248936,0
2016-11-29,6.4538,6.4727,6.3785,6.4067,303578,0
2016-11-30,6.2372,6.3266,6.1901,6.2184,728445,0
2016-12-01,6.02,6.1995,5.9828,6.0487,742845,0
2016-12-02,6.0299,6.0958,6.0016,6.0676,411688,0
2016-12-05,6.0487,6.1571,6.0299,6.1241,636969,0
2016-12-06,6.1712,6.2937,6.1523,6.2466,387276,0
2016-12-07,6.3502,6.4256,6.3344,6.3597,567754,0
2016-12-08,6.1806,6.3785,6.1806,6.3126,510229,0
2016-12-09,6.2372,6.3031,6.1806,6.256,434545,0
2016-12-12,6.1806,6.2749,6.1712,6.2278,281651,0
2016-12-13,6.1901,6.3126,6.1901,6.2466,515574,0
2016-12-14,6.209,6.209,5.9922,6.0016,636524,0
2016-12-15,6.1618,6.1854,6.0016,6.1147,834810,0
2016-12-16,6.2466,6.2655,6.1665,6.1901,349493,0
2016-12-19,6.3031,6.3126,6.1618,6.2372,662678,0
2016-12-20,6.2466,6.2655,6.1523,6.1995,563508,0
2016-12-21,6.2372,6.256,6.1806,6.1995,366002,0
2016-12-22,6.2278,6.3879,6.2278,6.3408,555562,0
2016-12-23,6.3031,6.4162,6.2843,6.4067,292858,0
2016-12-27,6.2843,6.3832,6.2749,6.3691,421593,0
2016-12-28,6.322,6.3597,6.3031,6.3408,229258,0
2016-12-29,6.3691,6.4916,6.3691,6.4633,385248,0
2016-12-30,6.4916,6.5387,6.4398,6.501,400764,0
2017-01-03,6.1806,6.3502,6.1618,6.2843,1170098,0
2017-01-04,6.2937,6.4538,6.2843,6.4256,687714,0
2017-01-05,6.3408,6.4727,6.3314,6.4256,576620,0
2017-01-06,6.435,6.5387,6.4256,6.435,499775,0
2017-01-09,6.3879,6.5858,6.3691,6.501,642850,0
2017-01-10,6.4256,6.4633,6.4162,6.4162,289405,0
2017-01-11,6.2372,6.3502,6.1241,6.2937,833031,0
2017-01-12,6.4916,6.6093,6.4727,6.567,738813,0
2017-01-13,6.5764,6.7082,6.4774,6.6423,798985,0
2017-01-17,6.567,6.6894,6.4869,6.6235,780653,0
2017-01-18,6.5387,6.5952,6.501,6.5387,395526,0
2017-01-19,6.5481,6.7271,6.501,6.6988,1068676,0
2017-01-20,6.7365,6.7931,6.6753,6.7459,579196,0
2017-01-23,6.7742,6.8873,6.7742,6.8496,447426,0
2017-01-24,6.8967,6.9815,6.859,6.9438,928250,0
2017-01-25,6.7742,6.8308,6.7459,6.8119,461508,0
2017-01-26,6.7931,6.859,6.7648,6.8025,275670,0
2017-01-27,6.7931,6.8873,6.7742,6.8873,339995,0
2017-01-30,7.0568,7.1087,7.0003,7.0757,762397,0
2017-01-31,7.0851,7.1134,6.9815,7.0192,643376,0
2017-02-01,6.925,6.9721,6.8496,6.9344,599246,0
2017-02-02,7.0474,7.104,7.0097,7.038,445179,0
2017-02-03,7.1229,7.1229,7.0568,7.0663,441254,0
2017-02-06,7.0568,7.0757,7.0097,7.0474,344276,0
2017-02-07,7.0003,7.038,6.9626,7.0097,419164,0
2017-02-08,7.0097,7.0757,6.9815,7.0663,246159,0
2017-02-09,7.1605,7.2736,7.1511,7.2641,835233,0
2017-02-10,7.0851,7.3395,7.0192,7.2453,1003404,0
2017-02-13,7.217,7.2736,7.1794,7.2265,494889,0
2017-02-14,7.217,7.2265,7.0801,7.1417,725430,0
2017-02-15,6.9909,7.2265,6.9721,7.1134,1273588,0
2017-02-16,7.2547,7.3395,7.2265,7.2736,2728982,0
2017-02-17,7.4432,7.7164,7.4431,7.6976,1939071,0
2017-02-21,7.6692,7.7824,7.641,7.7729,701733,0
2017-02-22,7.7918,7.8389,7.6976,7.8389,824701,0
2017-02-23,7.9142,8.0508,7.9142,7.9707,740776,0
2017-02-24,7.8671,7.9048,7.82,7.8389,336789,0
2017-02-27,7.8389,7.8389,7.7259,7.8012,489171,0
2017-02-28,7.7824,7.8106,7.7447,7.7729,432279,0
2017-03-01,7.82,7.9425,7.82,7.9048,286488,0
2017-03-02,7.8389,7.886,7.8107,7.8765,255805,0
2017-03-03,7.8483,7.9425,7.8295,7.9048,377590,0
2017-03-06,7.9142,7.9661,7.886,7.9236,336641,0
2017-03-07,7.9048,7.9425,7.8577,7.9142,298061,0
2017-03-08,7.6692,7.8012,7.6692,7.7353,481231,0
2017-03-09,7.6881,7.707,7.5892,7.6127,622666,0
2017-03-10,7.6692,7.7353,7.6127,7.707,352544,0
2017-03-13,7.6221,7.7023,7.6221,7.6787,341410,0
2017-03-14,7.6504,7.7541,7.641,7.6787,337296,0
2017-03-15,7.707,7.82,7.6881,7.8012,352332,0
2017-03-16,7.8577,8.0368,7.8483,7.9991,436181,0
2017-03-17,7.9802,8.131,7.9613,8.1215,319889,0
2017-03-20,8.1498,8.178,8.1072,8.1686,339540,0
2017-03-21,8.0744,8.0885,7.9802,7.9802,373437,0
2017-03-22,7.9236,8.0085,7.8954,7.9802,403607,0
2017-03-23,7.9519,8.0085,7.9142,7.9519,629873,0
2017-03-24,7.9425,8.0085,7.9048,7.9802,278579,0
2017-03-27,7.9048,7.9425,7.8813,7.9236,456077,0
2017-03-28,7.9613,7.9991,7.7918,7.82,3673259,0
2017-03-29,7.82,7.8765,7.7824,7.82,424425,0
2017-03-30,7.8295,7.8577,7.8012,7.8106,183421,0
2017-03-31,7.8106,7.8577,7.7729,7.8012,287222,0
2017-04-03,7.8106,7.8106,7.6976,7.7918,214434,0
2017-04-04,7.7729,7.7729,7.7117,7.7353,146880,0
2017-04-05,7.6976,7.707,7.641,7.641,222038,0
2017-04-06,7.5939,7.6692,7.5939,7.5939,250616,0
2017-04-07,7.5562,7.6316,7.5562,7.5751,248442,0
2017-04-10,7.6033,7.7164,7.6033,7.641,195095,0
2017-04-11,7.6881,7.7259,7.6504,7.6976,221504,0
2017-04-12,7.7447,7.7635,7.6598,7.7164,242559,0
2017-04-13,7.6787,7.7635,7.6787,7.6881,266450,0
2017-04-17,7.6881,7.7164,7.5939,7.6316,236213,0
2017-04-18,7.5656,7.6221,7.5562,7.6033,145641,0
2017-04-19,7.641,7.6692,7.5656,7.5845,235826,0
2017-04-20,7.8389,7.8577,7.7774,7.8577,401929,0
2017-04-21,7.9236,7.9236,7.8295,7.8483,344724,0
2017-04-24,8.131,8.178,8.1121,8.1215,445958,0
2017-04-25,8.2534,8.3288,8.244,8.31,311370,0
2017-04-26,8.31,8.3194,8.074,8.131,310845,0
2017-04-27,8.1875,8.244,8.1121,8.2251,281706,0
2017-04-28,8.244,8.2816,8.2251,8.244,232648,0
2017-05-01,8.2628,8.2628,8.1451,8.1875,150463,0
2017-05-02,8.1969,8.2722,8.178,8.244,213915,0
2017-05-03,8.2063,8.2157,7.7729,7.82,1113591,0
2017-05-04,7.5939,7.7259,7.5497,7.6692,1060649,0
2017-05-05,7.7353,7.8531,7.6926,7.8483,733144,0
2017-05-08,7.7729,7.7729,7.6834,7.6976,623672,0
2017-05-09,7.6692,7.7447,7.6363,7.6598,294826,0
2017-05-10,7.6976,7.7588,7.6457,7.7447,549360,0
2017-05-11,7.707,7.7541,7.6468,7.7447,208439,0
2017-05-12,7.707,7.7635,7.6976,7.7259,242882,0
2017-05-15,7.7729,7.8531,7.7447,7.8483,186407,0
2017-05-16,7.7353,7.7918,7.707,7.7824,406997,0
2017-05-17,7.641,7.6598,7.5656,7.5656,257658,0
2017-05-18,7.3583,7.4244,7.3395,7.3772,302755,0
2017-05-19,7.4338,7.6316,7.4244,7.5656,433795,0
2017-05-22,7.6316,7.6881,7.5939,7.6316,203953,0
2017-05-23,7.6787,7.7493,7.6221,7.6221,713757,0
2017-05-24,7.6881,8.0179,7.6881,8.0179,723122,0
2017-05-25,7.8765,7.9236,7.8389,7.9142,664004,0
2017-05-26,7.9519,7.9802,7.9142,7.9613,214807,0
2017-05-30,7.9707,8.1121,7.9425,8.0556,580719,0
2017-05-31,8.1592,8.178,8.0839,8.1215,260126,0
2017-06-01,8.0933,8.1545,8.0556,8.1121,254652,0
2017-06-02,8.1969,8.2251,8.1498,8.2063,339561,0
2017-06-05,8.0839,8.1404,8.0368,8.131,349841,0
2017-06-06,8.1121,8.1498,8.0933,8.1404,374149,0
2017-06-07,7.9613,8.0179,7.886,7.9236,396944,0
2017-06-08,7.9991,8.0202,7.9425,8.0085,183405,0
2017-06-09,8.0368,8.0556,7.9331,7.9991,538607,0
2017-06-12,8.0556,8.0744,7.9991,8.0179,570923,0
2017-06-13,8.1498,8.1592,8.065,8.1121,2145115,0
2017-06-14,8.1215,8.1215,7.9707,8.0273,2646319,0
2017-06-15,7.8457,7.9039,7.7777,7.8748,973712,0
2017-06-16,7.8068,7.9525,7.7777,7.9428,574867,0
2017-06-19,7.9039,7.9622,7.8651,7.9622,176779,0
2017-06-20,7.8845,7.9039,7.8165,7.8457,164075,0
2017-06-21,7.9039,7.9039,7.8068,7.8845,236970,0
2017-06-22,7.9428,8.001,7.9428,7.9622,127286,0
2017-06-23,8.0205,8.0399,7.9913,8.0205,124543,0
2017-06-26,8.0496,8.0981,8.0107,8.0205,183549,0
2017-06-27,8.0107,8.0107,7.8835,7.8942,244855,0
2017-06-28,7.9428,8.0399,7.9136,7.9622,289078,0
2017-06-29,7.9622,7.9768,7.8554,7.8942,159957,0
2017-06-30,7.9428,8.0399,7.9428,7.9622,235349,0
2017-07-03,7.9622,8.0156,7.9428,7.9719,102690,0
2017-07-05,7.9136,7.9331,7.836,7.9136,233430,0
2017-07-06,7.8942,7.9039,7.8263,7.8554,150657,0
2017-07-07,7.8457,7.8554,7.7777,7.8068,161590,0
2017-07-10,7.8554,7.9379,7.8263,7.9039,157089,0
2017-07-11,7.8457,7.9573,7.8263,7.9234,217758,0
2017-07-12,8.0107,8.0739,7.9865,8.069,162567,0
2017-07-13,8.0787,8.103,8.0107,8.0787,207956,0
2017-07-14,8.137,8.1952,8.1078,8.137,161520,0
2017-07-17,8.2438,8.3652,8.2234,8.3603,449224,0
2017-07-18,8.3312,8.3506,8.2826,8.302,187988,0
2017-07-19,8.3603,8.4865,8.3603,8.4477,154646,0
2017-07-20,8.4283,8.4574,8.404,8.4186,120701,0
2017-07-21,8.4477,8.4671,8.3603,8.4574,100895,0
2017-07-24,8.3991,8.5545,8.37,8.4865,522878,0
2017-07-25,8.5933,8.7196,8.5836,8.6322,432815,0
2017-07-26,8.7875,8.807,8.6904,8.739,279933,0
2017-07-27,8.9915,9.2051,8.9769,9.0012,460815,0
2017-07-28,9.0497,9.0885,9.0012,9.0303,3863001,0
2017-07-31,8.9041,8.9817,8.8749,8.9332,1960384,0
2017-08-01,8.7196,8.7487,8.6419,8.6419,1538291,0
2017-08-02,8.5642,8.6662,8.5254,8.6419,1880476,0
2017-08-03,8.6807,8.773,8.6807,8.7487,374294,0
2017-08-04,8.7293,8.8167,8.7002,8.807,235880,0
2017-08-07,8.7584,8.807,8.7438,8.7875,251923,0
2017-08-08,8.7778,8.8507,8.7778,8.7973,209321,0
2017-08-09,8.7584,8.8021,8.7487,8.7778,199409,0
2017-08-10,8.8361,8.8944,8.7681,8.7778,291113,0
2017-08-11,8.7584,8.8652,8.7584,8.8361,304476,0
2017-08-14,8.9138,9.0216,8.9138,8.9817,323227,0
2017-08-15,8.8167,8.8604,8.7584,8.8458,216410,0
2017-08-16,8.8167,9.04,8.7778,9.0109,512484,0
2017-08-17,8.8749,8.972,8.7875,8.8167,909406,0
2017-08-18,8.7875,8.8652,8.7196,8.7875,265088,0
2017-08-21,8.9526,9.0497,8.9429,9.0109,299152,0
2017-08-22,9.0206,9.1517,9.0206,9.1371,164247,0
2017-08-23,9.2342,9.341,9.2342,9.3022,342382,0
2017-08-24,9.341,9.3507,9.1565,9.1662,580548,0
2017-08-25,9.2148,9.2876,9.1759,9.2536,1471102,0
2017-08-28,9.3798,9.4108,9.2245,9.2633,1255270,0
2017-08-29,9.3604,9.3798,9.3022,9.3216,1225695,0
2017-08-30,9.3022,9.3216,9.2245,9.2342,439597,0
2017-08-31,9.2827,9.3216,9.142,9.1856,1057773,0
2017-09-01,9.2342,9.2827,9.1759,9.2051,435919,0
2017-09-05,9.1954,9.2488,9.0788,9.1274,1649658,0
2017-09-06,9.2148,9.2633,9.1856,9.1856,956607,0
2017-09-07,9.1468,9.1954,9.0983,9.1954,1322959,0
2017-09-08,9.1274,9.1565,9.0983,9.1274,198708,0
2017-09-11,9.3313,9.3798,9.2827,9.3313,278612,0
2017-09-12,9.3216,9.3653,9.273,9.2925,446614,0
2017-09-13,9.2245,9.2245,9.0983,9.1371,340615,0
2017-09-14,8.8555,9.0885,8.8458,9.04,451125,0
2017-09-15,8.94,9.02,8.92,8.98,420605,0
2017-09-18,8.81,8.83,8.5,8.58,1898742,0
2017-09-19,8.73,8.86,8.71,8.84,1022631,0
2017-09-20,8.86,8.93,8.765,8.83,330454,0
2017-09-21,8.62,8.66,8.57,8.63,356379,0
2017-09-22,8.66,8.69,8.625,8.64,159927,0
2017-09-25,8.64,8.64,8.5,8.56,444161,0
2017-09-26,8.54,8.615,8.54,8.57,248756,0
2017-09-27,8.49,8.52,8.4,8.41,646550,0
2017-09-28,8.65,8.725,8.64,8.64,854630,0
2017-09-29,8.77,8.8958,8.75,8.82,828944,0
2017-10-02,8.66,8.7,8.61,8.65,431049,0
2017-10-03,8.55,8.6,8.51,8.52,769599,0
2017-10-04,8.53,8.57,8.52,8.54,734891,0
2017-10-05,8.78,8.84,8.75,8.77,783572,0
2017-10-06,8.72,8.81,8.72,8.8,303603,0
2017-10-09,8.4,8.4901,8.37,8.47,340596,0
2017-10-10,8.76,8.8,8.61,8.62,208120,0
2017-10-11,8.88,8.98,8.855,8.97,482171,0
2017-10-12,9.03,9.22,9.01,9.2,491655,0
2017-10-13,9.24,9.315,9.21,9.24,341230,0
2017-10-16,9.19,9.26,9.16,9.22,218531,0
2017-10-17,9.54,9.59,9.465,9.59,571537,0
2017-10-18,9.62,9.62,9.5,9.55,422646,0
2017-10-19,9.53,9.66,9.52,9.57,311400,0
2017-10-20,9.5,9.59,9.47,9.55,544988,0
2017-10-23,9.47,9.48,9.44,9.45,470559,0
2017-10-24,9.44,9.53,9.44,9.51,358422,0
2017-10-25,9.45,9.5,9.19,9.22,628707,0
2017-10-26,9.36,9.36,9.17,9.23,583825,0
2017-10-27,9.42,9.6,9.34,9.56,1936786,0
2017-10-30,9.48,9.5,9.32,9.4,1409500,0
2017-10-31,9.37,9.43,9.225,9.39,521625,0
2017-11-01,9.54,9.79,9.54,9.77,574097,0
2017-11-02,9.31,9.47,9.29,9.45,813343,0
2017-11-03,9.13,9.15,9.06,9.12,445649,0
2017-11-06,9.37,9.54,9.35,9.48,559406,0
2017-11-07,9.37,9.44,9.34,9.4,522869,0
2017-11-08,9.12,9.24,9.1,9.16,472280,0
2017-11-09,9.09,9.18,9.09,9.16,296327,0
2017-11-10,9.02,9.1,9.01,9.02,269781,0
