Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.25,16.16,15.059,16.134,96359,0
2005-02-28,15.97,16.255,15.38,15.806,129619,0
2005-03-01,15.908,16.326,15.779,16.326,80248,0
2005-03-02,16.083,16.247,15.814,16.083,58666,0
2005-03-03,16.247,16.247,15.398,15.824,57661,0
2005-03-04,16.031,16.031,15.605,15.659,45121,0
2005-03-07,15.832,15.952,15.553,15.632,52648,0
2005-03-08,15.587,15.806,15.199,15.433,73937,0
2005-03-09,15.353,16.039,15.189,15.943,107873,0
2005-03-10,15.908,15.908,15.224,15.276,52716,0
2005-03-11,15.241,15.345,14.453,15.25,94165,0
2005-03-14,15.25,15.371,15.095,15.267,48665,0
2005-03-15,15.451,15.659,14.712,14.826,89841,0
2005-03-16,14.914,14.922,14.532,14.773,91518,0
2005-03-17,14.582,14.861,14.298,14.479,115574,0
2005-03-18,14.342,14.685,14.069,14.324,215640,0
2005-03-21,14.107,14.435,13.916,14.175,75799,0
2005-03-22,14.307,14.39,13.889,13.916,53193,0
2005-03-23,13.871,14.079,13.828,13.934,78210,0
2005-03-24,13.975,14.062,13.736,13.898,81305,0
2005-03-28,13.855,14.358,13.855,13.925,71056,0
2005-03-29,13.809,14.062,13.672,13.768,124889,0
2005-03-30,13.837,14.107,13.791,14.01,188973,0
2005-03-31,14.062,14.062,13.68,13.828,134097,0
2005-04-01,14.062,14.426,13.846,14.054,214436,0
2005-04-04,14.046,14.046,13.698,13.879,125033,0
2005-04-05,13.871,14.288,13.855,14.199,187388,0
2005-04-06,14.408,14.826,14.408,14.781,229065,0
2005-04-07,14.781,14.826,14.549,14.765,78051,0
2005-04-08,14.66,14.896,14.39,14.39,69133,0
2005-04-11,14.358,14.505,13.916,14.315,105490,0
2005-04-12,14.227,14.38,13.898,14.307,72314,0
2005-04-13,14.166,14.39,13.698,13.744,52893,0
2005-04-14,13.726,13.744,13.352,13.507,105089,0
2005-04-15,13.507,13.594,13.006,13.239,66216,0
2005-04-18,13.118,13.272,12.841,13.239,86836,0
2005-04-19,13.309,13.587,12.908,13.561,82463,0
2005-04-20,13.445,13.736,13.378,13.463,149264,0
2005-04-21,13.479,14.245,13.479,14.02,92550,0
2005-04-22,13.871,15.545,13.871,14.755,346157,0
2005-04-25,14.755,15.095,14.653,14.861,167877,0
2005-04-26,14.939,14.939,14.565,14.773,192313,0
2005-04-27,14.591,15.865,14.591,15.095,226429,0
2005-04-28,15.129,15.415,14.988,15.033,135070,0
2005-04-29,15.095,15.56,14.556,15.478,113032,0
2005-05-02,15.519,15.519,14.765,15.276,139029,0
2005-05-03,15.276,15.65,15.25,15.292,161180,0
2005-05-04,15.478,15.814,15.292,15.623,133202,0
2005-05-05,15.511,15.752,15.469,15.493,94181,0
2005-05-06,15.39,15.752,15.276,15.56,53369,0
2005-05-09,15.595,15.692,15.31,15.605,88125,0
2005-05-10,15.528,15.595,15.319,15.371,130961,0
2005-05-11,15.329,15.605,15.329,15.478,114160,0
2005-05-12,15.478,15.553,14.962,15.12,102865,0
2005-05-13,15.111,15.727,15.111,15.569,121096,0
2005-05-16,15.605,15.814,15.46,15.779,202369,0
2005-05-17,15.605,15.952,15.595,15.865,185503,0
2005-05-18,15.873,15.98,15.814,15.943,162789,0
2005-05-19,15.917,16.126,15.89,16.064,275388,0
2005-05-20,16.074,16.169,15.926,16.169,102697,0
2005-05-23,16.169,16.577,16.083,16.533,219388,0
2005-05-24,16.471,16.517,16.307,16.517,173694,0
2005-05-25,16.603,16.603,16.214,16.379,183544,0
2005-05-26,16.645,16.793,16.471,16.793,105811,0
2005-05-27,16.636,16.891,16.552,16.775,66609,0
2005-05-31,16.818,16.931,16.561,16.663,156422,0
2005-06-01,16.569,16.899,16.507,16.835,124858,0
2005-06-02,16.811,17.063,16.663,16.976,114722,0
2005-06-03,16.949,16.949,16.379,16.446,126412,0
2005-06-06,16.552,16.863,16.379,16.717,89817,0
2005-06-07,16.759,17.081,16.412,16.533,109793,0
2005-06-08,16.49,16.618,16.282,16.37,80275,0
2005-06-09,16.307,16.627,16.031,16.543,168806,0
2005-06-10,16.437,16.471,15.943,16.178,137216,0
2005-06-13,16.056,16.526,16.056,16.397,80002,0
2005-06-14,16.299,16.552,16.299,16.517,86818,0
2005-06-15,16.517,16.517,16.074,16.389,121267,0
2005-06-16,16.255,16.429,16.16,16.307,79086,0
2005-06-17,16.42,16.42,15.952,16.056,194298,0
2005-06-20,15.998,16.083,15.478,15.587,137842,0
2005-06-21,15.511,15.89,15.46,15.814,198188,0
2005-06-22,15.841,16.654,15.841,16.471,160752,0
2005-06-23,16.397,17.175,16.397,16.985,181076,0
2005-06-24,16.985,17.322,16.985,17.194,348288,0
2005-06-27,17.081,17.289,16.645,17.227,184003,0
2005-06-28,17.271,17.557,17.166,17.557,133059,0
2005-06-29,17.567,17.729,17.33,17.557,115753,0
2005-06-30,17.601,17.956,17.347,17.382,98445,0
2005-07-01,17.347,17.65,17.139,17.382,85992,0
2005-07-05,17.297,17.815,17.113,17.747,187594,0
2005-07-06,17.774,17.947,17.626,17.747,150928,0
2005-07-07,17.408,17.72,17.366,17.72,93582,0
2005-07-08,17.642,18.078,17.592,18.078,117639,0
2005-07-11,17.988,18.534,17.988,18.526,245109,0
2005-07-12,18.552,18.788,18.242,18.668,163061,0
2005-07-13,18.668,18.701,18.353,18.552,89583,0
2005-07-14,18.642,19.073,18.597,18.709,158020,0
2005-07-15,18.725,19.02,18.51,18.824,109866,0
2005-07-18,18.814,18.814,18.13,18.234,139824,0
2005-07-19,18.443,18.709,18.303,18.492,135347,0
2005-07-20,18.397,19.367,18.286,19.367,366869,0
2005-07-21,20.722,22.11,20.722,22.019,1298189,0
2005-07-22,21.754,22.466,21.719,22.283,573345,0
2005-07-25,22.151,22.385,21.777,22.057,329746,0
2005-07-26,22.066,22.195,21.683,21.795,213693,0
2005-07-27,21.795,21.902,21.294,21.502,259329,0
2005-07-28,21.502,21.692,21.408,21.658,132040,0
2005-07-29,21.658,21.675,21.171,21.337,186427,0
2005-08-01,21.467,21.675,21.363,21.467,137490,0
2005-08-02,21.571,22.248,21.328,22.238,181789,0
2005-08-03,22.238,22.238,21.467,21.754,177443,0
2005-08-04,21.701,21.701,21.241,21.294,134110,0
2005-08-05,21.153,21.502,20.557,21.016,184318,0
2005-08-08,21.189,21.319,20.904,20.946,102871,0
2005-08-09,21.069,21.604,21.016,21.094,283216,0
2005-08-10,21.189,21.216,20.193,20.633,171753,0
2005-08-11,20.746,21.162,20.184,21.153,150937,0
2005-08-12,21.051,21.051,20.184,20.375,150555,0
2005-08-15,20.322,21.051,20.07,20.365,111572,0
2005-08-16,20.261,20.669,20.03,20.28,111439,0
2005-08-17,20.228,21.415,20.228,20.963,255275,0
2005-08-18,20.817,20.911,20.314,20.582,127155,0
2005-08-19,20.47,21.061,20.47,20.809,106588,0
2005-08-22,20.755,20.99,20.348,20.573,124389,0
2005-08-23,20.573,21.536,20.452,21.483,204972,0
2005-08-24,21.422,21.554,21.094,21.207,346427,0
2005-08-25,21.207,21.38,20.946,20.946,161456,0
2005-08-26,20.919,20.946,20.202,20.47,158267,0
2005-08-29,20.365,20.722,20.047,20.678,102978,0
2005-08-30,20.54,20.738,20.375,20.592,78537,0
2005-08-31,20.731,21.363,20.695,21.171,149934,0
2005-09-01,21.301,21.301,20.809,20.852,193829,0
2005-09-02,20.809,20.852,20.443,20.608,66659,0
2005-09-06,20.712,20.938,20.166,20.695,175161,0
2005-09-07,20.592,20.981,20.112,20.564,234492,0
2005-09-08,20.592,21.536,20.375,20.633,176608,0
2005-09-09,20.642,21.589,20.642,21.153,150409,0
2005-09-12,21.061,21.38,20.738,21.216,114021,0
2005-09-13,21.162,21.612,21.051,21.492,136307,0
2005-09-14,21.545,21.589,20.722,21.137,165057,0
2005-09-15,21.189,21.571,20.981,21.363,139415,0
2005-09-16,21.536,21.631,21.111,21.58,326162,0
2005-09-19,21.571,21.719,20.07,20.712,210978,0
2005-09-20,20.764,20.799,19.975,20.122,123373,0
2005-09-21,19.957,20.193,19.532,19.975,132700,0
2005-09-22,19.957,19.957,19.334,19.384,279950,0
2005-09-23,19.352,20.184,19.29,20.021,87737,0
2005-09-26,20.131,20.399,19.611,19.811,90948,0
2005-09-27,19.864,19.94,19.073,19.94,146279,0
2005-09-28,19.948,19.948,18.562,18.824,264224,0
2005-09-29,18.701,20.261,18.701,20.193,310107,0
2005-09-30,20.157,20.522,19.94,20.504,106119,0
2005-10-03,20.582,20.833,20.331,20.54,287087,0
2005-10-04,20.573,20.878,20.021,20.461,175117,0
2005-10-05,20.375,20.669,20.003,20.243,208868,0
2005-10-06,20.375,20.547,20.003,20.304,146868,0
2005-10-07,20.314,20.703,20.314,20.582,76024,0
2005-10-10,20.461,20.513,19.984,20.174,148900,0
2005-10-11,20.237,20.28,19.412,19.508,222045,0
2005-10-12,19.421,19.482,18.934,19.02,232332,0
2005-10-13,18.98,19.993,18.925,19.872,103040,0
2005-10-14,20.012,20.012,19.108,19.957,100873,0
2005-10-17,19.766,19.879,19.152,19.517,154273,0
2005-10-18,19.482,19.575,19.273,19.299,71246,0
2005-10-19,19.343,19.367,18.294,18.425,422643,0
2005-10-20,18.335,18.484,18.051,18.484,297405,0
2005-10-21,19.931,20.764,19.593,20.494,950645,0
2005-10-24,20.391,20.963,20.211,20.953,364010,0
2005-10-25,20.895,20.963,19.785,20.452,228191,0
2005-10-26,20.252,20.809,19.888,19.931,210532,0
2005-10-27,19.856,20.087,19.258,19.258,126096,0
2005-10-28,19.367,19.621,18.9,19.602,204107,0
2005-10-31,19.793,20.494,19.766,20.012,186721,0
2005-11-01,19.931,20.062,19.482,19.525,113831,0
2005-11-02,19.801,20.252,19.766,20.228,300304,0
2005-11-03,20.384,20.809,20.139,20.688,323958,0
2005-11-04,20.809,21.483,20.633,21.128,580885,0
2005-11-07,21.415,21.604,21.171,21.502,486445,0
2005-11-08,21.545,22.102,21.328,21.919,356717,0
2005-11-09,22.102,22.118,20.999,21.812,227537,0
2005-11-10,21.821,22.066,21.267,21.857,333223,0
2005-11-11,21.829,21.952,21.589,21.631,122086,0
2005-11-14,21.848,21.927,21.631,21.893,113070,0
2005-11-15,21.893,21.945,21.467,21.545,163846,0
2005-11-16,21.745,21.777,21.051,21.189,165298,0
2005-11-17,21.277,21.389,21.137,21.241,197690,0
2005-11-18,21.429,21.769,21.069,21.51,284945,0
2005-11-21,21.545,21.761,21.198,21.563,193511,0
2005-11-22,21.528,23.47,21.31,23.218,1073023,0
2005-11-23,23.391,23.748,22.672,22.872,613489,0
2005-11-25,23.036,23.288,22.811,23.235,88599,0
2005-11-28,22.837,23.495,22.456,22.585,499541,0
2005-11-29,22.466,22.898,22.11,22.341,313823,0
2005-11-30,22.333,23.149,22.333,23.123,449947,0
2005-12-01,23.157,23.409,23.028,23.304,322308,0
2005-12-02,23.199,23.626,22.731,23.59,306521,0
2005-12-05,23.694,23.694,23.063,23.288,218168,0
2005-12-06,23.487,23.487,22.827,23.028,216079,0
2005-12-07,22.94,23.173,22.723,22.872,167788,0
2005-12-08,22.837,22.983,21.631,21.958,237680,0
2005-12-09,21.866,22.429,21.719,22.168,175857,0
2005-12-12,22.283,22.448,22.142,22.221,234160,0
2005-12-13,22.093,22.238,21.769,21.945,142442,0
2005-12-14,21.937,21.985,21.198,21.604,139246,0
2005-12-15,21.483,21.675,21.078,21.25,130822,0
2005-12-16,21.328,21.545,20.202,20.678,530624,0
2005-12-19,20.608,20.642,20.021,20.47,230831,0
2005-12-20,20.878,21.137,20.409,20.434,242337,0
2005-12-21,20.6,20.938,19.975,20.304,318853,0
2005-12-22,20.522,20.895,20.047,20.722,167757,0
2005-12-23,20.826,21.078,20.443,20.592,105634,0
2005-12-27,20.479,20.781,19.848,19.931,206941,0
2005-12-28,20.03,20.331,19.856,20.174,84711,0
2005-12-29,20.288,20.365,20.047,20.095,70635,0
2005-12-30,20.047,20.047,19.421,19.829,147794,0
2006-01-03,19.724,20.409,19.367,20.288,191074,0
2006-01-04,20.375,20.695,20.184,20.434,160030,0
2006-01-05,20.243,21.232,20.219,21.102,219930,0
2006-01-06,21.363,21.658,20.852,21.241,249147,0
2006-01-09,21.354,21.649,21.094,21.111,151002,0
2006-01-10,20.953,21.967,20.895,21.911,174641,0
2006-01-11,21.786,22.473,21.692,22.466,217428,0
2006-01-12,22.523,23.218,22.473,22.889,409295,0
2006-01-13,22.802,23.356,22.531,22.949,328516,0
2006-01-17,22.759,23.063,22.575,22.958,254273,0
2006-01-18,22.672,23.105,22.333,23.028,170991,0
2006-01-19,23.262,24.986,23.182,24.597,607829,0
2006-01-20,24.69,24.893,23.955,24.293,493275,0
2006-01-23,24.188,24.354,23.798,23.929,225047,0
2006-01-24,24.101,24.647,23.755,24.277,200627,0
2006-01-25,24.321,24.422,23.947,24.303,188094,0
2006-01-26,24.385,25.144,24.321,24.901,252082,0
2006-01-27,24.97,25.307,24.647,24.779,344682,0
2006-01-30,24.709,25.021,24.354,24.492,237930,0
2006-01-31,24.363,24.803,24.204,24.579,229010,0
2006-02-01,24.404,25.472,24.232,25.402,345843,0
2006-02-02,25.438,25.559,24.312,25.056,691912,0
2006-02-03,20.157,20.633,18.406,19.517,4276101,0
2006-02-06,19.63,19.672,18.651,19.202,858643,0
2006-02-07,19.202,19.49,18.962,19.49,670932,0
2006-02-08,19.508,19.706,18.797,18.925,319602,0
2006-02-09,19.065,19.134,18.51,18.683,332007,0
2006-02-10,18.683,19.073,18.024,18.788,382203,0
2006-02-13,18.651,18.832,18.234,18.543,503095,0
2006-02-14,18.484,19.039,18.259,18.778,264970,0
2006-02-15,18.814,19.239,18.709,19.239,404492,0
2006-02-16,19.299,19.715,19.211,19.715,352225,0
2006-02-17,19.583,19.758,19.273,19.273,136859,0
2006-02-21,19.193,19.29,18.597,18.718,315262,0
2006-02-22,18.651,19.03,18.443,18.865,310939,0
2006-02-23,18.917,18.98,18.416,18.668,215074,0
2006-02-24,18.77,18.77,18.51,18.642,133722,0
2006-02-27,18.778,18.814,18.388,18.633,204652,0
2006-02-28,18.615,18.683,18.286,18.311,242371,0
2006-03-01,18.343,18.832,18.225,18.806,246300,0
2006-03-02,18.692,18.962,18.451,18.668,115678,0
2006-03-03,18.701,19.193,18.477,18.552,202375,0
2006-03-06,18.701,18.743,17.815,17.913,336713,0
2006-03-07,17.947,17.947,17.113,17.209,415385,0
2006-03-08,17.209,17.87,17.209,17.61,225888,0
2006-03-09,18.459,18.651,17.766,17.774,351657,0
2006-03-10,17.861,18.006,17.65,17.807,196509,0
2006-03-13,17.852,18.12,17.505,17.52,157750,0
2006-03-14,17.567,17.92,17.347,17.703,158804,0
2006-03-15,17.791,17.825,17.382,17.52,124292,0
2006-03-16,17.669,17.834,17.098,17.254,230047,0
2006-03-17,17.347,17.479,17.139,17.322,348709,0
2006-03-20,17.461,17.461,16.993,17.209,303801,0
2006-03-21,17.209,17.852,17.166,17.264,231719,0
2006-03-22,17.209,17.696,16.993,17.427,201341,0
2006-03-23,17.469,17.626,17.156,17.236,258325,0
2006-03-24,17.289,17.861,17.184,17.852,288096,0
2006-03-27,17.929,18.443,17.825,18.318,180527,0
2006-03-28,18.406,18.459,17.366,17.956,225270,0
2006-03-29,17.913,18.024,17.66,17.791,203644,0
2006-03-30,17.852,18.25,17.852,18.015,131769,0
2006-03-31,18.078,18.51,17.861,18.397,143502,0
2006-04-03,18.425,18.425,17.963,18.006,135081,0
2006-04-04,17.956,18.443,17.61,17.843,153521,0
2006-04-05,17.815,17.825,17.617,17.686,261767,0
2006-04-06,17.686,17.686,17.391,17.427,231781,0
2006-04-07,17.52,17.52,17.254,17.254,169728,0
2006-04-10,17.175,17.382,16.993,17.175,348699,0
2006-04-11,17.09,17.175,16.247,16.611,326238,0
2006-04-12,16.594,16.618,16.397,16.517,293876,0
2006-04-13,16.429,17.435,16.214,17.063,362597,0
2006-04-17,17.121,17.339,16.699,16.734,206536,0
2006-04-18,16.976,17.711,16.768,17.696,285518,0
2006-04-19,17.617,18.451,17.617,17.972,251832,0
2006-04-20,18.078,18.146,17.686,18.13,221499,0
2006-04-21,18.242,18.242,16.854,16.993,326413,0
2006-04-24,16.993,17.121,16.881,16.941,247931,0
2006-04-25,16.993,16.993,16.636,16.742,235196,0
2006-04-26,16.818,17.027,16.682,16.899,218137,0
2006-04-27,16.811,16.993,16.526,16.699,207221,0
2006-04-28,16.636,16.976,16.543,16.636,218688,0
2006-05-01,16.645,16.907,16.229,16.326,205140,0
2006-05-02,16.389,16.654,16.273,16.282,207833,0
2006-05-03,16.361,16.404,15.779,16.048,215075,0
2006-05-04,16.108,16.636,16.108,16.471,176450,0
2006-05-05,16.561,16.663,16.299,16.463,179653,0
2006-05-08,16.333,16.463,15.865,16.048,194855,0
2006-05-09,15.943,16.134,15.486,15.528,300378,0
2006-05-10,15.595,15.595,15.181,15.292,194732,0
2006-05-11,15.25,15.31,14.694,14.738,240263,0
2006-05-12,14.729,14.896,14.619,14.809,291195,0
2006-05-15,14.738,15.033,14.39,14.523,230533,0
2006-05-16,14.461,14.773,14.35,14.39,180585,0
2006-05-17,14.333,14.669,14.124,14.408,207195,0
2006-05-18,14.556,14.677,14.01,14.15,171471,0
2006-05-19,14.254,14.914,14.02,14.35,319245,0
2006-05-22,14.342,14.645,14.157,14.426,321686,0
2006-05-23,14.556,14.66,14.054,14.079,323625,0
2006-05-24,14.036,14.245,13.726,14.088,312555,0
2006-05-25,14.236,14.677,14.115,14.677,243564,0
2006-05-26,14.747,15.267,14.747,15.217,255429,0
2006-05-30,15.173,15.189,14.79,14.947,203781,0
2006-05-31,14.98,15.164,14.834,15.024,203958,0
2006-06-01,15.12,15.605,15.12,15.511,154395,0
2006-06-02,15.605,15.605,14.98,15.051,168339,0
2006-06-05,14.947,15.006,14.496,14.523,204564,0
2006-06-06,14.591,14.93,14.288,14.399,163132,0
2006-06-07,14.453,14.87,14.28,14.574,157481,0
2006-06-08,14.539,14.755,14.182,14.637,197588,0
2006-06-09,14.704,14.905,14.062,14.107,191397,0
2006-06-12,14.079,14.254,13.744,13.744,168801,0
2006-06-13,13.708,14.887,13.655,14.115,217731,0
2006-06-14,14.175,14.487,14.01,14.358,126424,0
2006-06-15,14.505,14.738,14.342,14.627,95313,0
2006-06-16,14.591,14.721,14.141,14.182,462858,0
2006-06-19,14.271,14.28,14.028,14.069,169003,0
2006-06-20,14.088,14.307,13.975,14.133,136970,0
2006-06-21,14.175,14.619,14.062,14.333,158306,0
2006-06-22,14.298,14.556,14.236,14.479,181056,0
2006-06-23,14.461,14.6,14.236,14.435,167717,0
2006-06-26,14.582,14.712,14.366,14.591,103616,0
2006-06-27,14.637,14.721,14.565,14.619,616358,0
2006-06-28,14.721,14.721,13.984,14.417,473435,0
2006-06-29,14.461,15.111,14.461,15.077,313424,0
2006-06-30,15.173,15.329,14.685,15.217,348476,0
2006-07-03,15.31,15.345,15.129,15.31,69698,0
2006-07-05,15.173,15.208,14.582,14.582,191605,0
2006-07-06,14.645,14.79,14.549,14.704,109302,0
2006-07-07,14.694,14.721,14.505,14.685,122914,0
2006-07-10,14.747,14.896,14.539,14.645,214066,0
2006-07-11,14.653,15.068,14.532,15.059,137461,0
2006-07-12,15.024,15.024,14.435,14.453,135769,0
2006-07-13,14.39,14.574,13.768,13.791,259643,0
2006-07-14,13.791,14.046,13.726,13.809,108657,0
2006-07-17,13.863,13.975,13.544,13.863,164982,0
2006-07-18,13.993,14.515,13.784,14.227,521239,0
2006-07-19,14.298,14.834,14.209,14.8,162538,0
2006-07-20,14.851,14.851,13.578,13.578,338465,0
2006-07-21,13.627,14.523,13.421,13.421,733225,0
2006-07-24,13.525,13.698,13.326,13.516,234035,0
2006-07-25,13.587,13.698,13.352,13.534,352010,0
2006-07-26,13.498,13.498,12.979,13.118,247423,0
2006-07-27,13.248,13.272,12.676,12.728,211815,0
2006-07-28,12.857,13.099,12.849,13.006,168667,0
2006-07-31,12.935,13.256,12.899,13.161,349712,0
2006-08-01,13.04,13.099,12.512,12.807,184593,0
2006-08-02,12.908,13.099,12.676,12.881,181722,0
2006-08-03,12.737,12.962,12.676,12.908,174246,0
2006-08-04,13.169,13.525,12.889,13.049,196062,0
2006-08-07,13.073,13.073,12.823,12.881,69191,0
2006-08-08,12.979,13.212,12.596,12.623,321501,0
2006-08-09,12.789,13.04,12.554,12.605,365696,0
2006-08-10,12.529,12.684,12.319,12.579,332382,0
2006-08-11,12.587,12.587,12.276,12.31,122688,0
2006-08-14,12.301,13.127,12.301,12.989,223826,0
2006-08-15,13.136,13.646,13.109,13.594,148459,0
2006-08-16,13.736,14.39,13.578,14.254,226223,0
2006-08-17,14.245,14.288,13.916,14.217,165532,0
2006-08-18,14.307,14.358,13.942,14.199,159291,0
2006-08-21,14.157,14.191,13.942,14.133,171244,0
2006-08-22,14.166,14.166,13.96,14.079,106848,0
2006-08-23,14.141,14.271,13.925,13.96,95824,0
2006-08-24,14.054,14.133,13.744,14.079,151604,0
2006-08-25,14.069,14.209,14.046,14.115,47479,0
2006-08-28,14.182,14.28,14.036,14.182,40740,0
2006-08-29,14.191,14.342,13.993,14.307,108268,0
2006-08-30,14.028,14.574,14.028,14.532,181108,0
2006-08-31,14.515,14.627,14.288,14.539,348149,0
2006-09-01,14.669,14.669,14.088,14.15,302563,0
2006-09-05,14.217,14.217,13.846,14.036,183939,0
2006-09-06,13.916,13.916,13.445,13.445,184958,0
2006-09-07,13.388,13.655,13.186,13.463,134501,0
2006-09-08,13.463,13.587,13.265,13.544,82991,0
2006-09-11,13.412,13.759,13.152,13.672,71999,0
2006-09-12,13.726,14.39,13.627,14.307,160101,0
2006-09-13,14.262,14.366,13.907,14.115,76264,0
2006-09-14,14.107,14.271,13.916,14.217,176098,0
2006-09-15,14.333,14.408,14.15,14.342,341905,0
2006-09-18,14.262,14.61,14.191,14.461,221481,0
2006-09-19,14.532,14.669,14.307,14.66,329515,0
2006-09-20,14.637,15.38,14.637,15.189,202323,0
2006-09-21,15.292,15.38,14.843,15.033,141616,0
2006-09-22,15.024,15.024,14.582,14.834,264271,0
2006-09-25,14.834,15.147,14.637,14.988,124049,0
2006-09-26,15.024,15.668,14.922,15.659,457985,0
2006-09-27,15.668,16.152,15.614,15.98,390758,0
2006-09-28,16.064,16.333,15.701,15.882,205945,0
2006-09-29,15.998,16.187,15.345,15.46,266503,0
2006-10-02,15.398,15.595,15.033,15.173,161301,0
2006-10-03,15.077,15.493,15.077,15.259,117228,0
2006-10-04,15.173,15.709,15.173,15.65,122745,0
2006-10-05,15.701,15.858,15.337,15.587,106786,0
2006-10-06,15.587,15.798,15.39,15.65,56753,0
2006-10-09,15.605,15.943,15.493,15.841,65153,0
2006-10-10,15.926,15.935,15.208,15.587,146810,0
2006-10-11,15.553,15.806,15.337,15.614,99735,0
2006-10-12,15.824,16.214,15.65,16.039,199136,0
2006-10-13,16.108,16.333,15.727,16.333,227142,0
2006-10-16,16.292,16.891,16.292,16.881,239065,0
2006-10-17,16.742,16.742,16.074,16.569,135776,0
2006-10-18,16.734,17.209,16.379,16.446,298408,0
2006-10-19,16.437,16.699,16.152,16.692,160155,0
2006-10-20,16.775,16.811,16.292,16.517,136356,0
2006-10-23,16.397,16.654,16.099,16.552,169759,0
2006-10-24,16.569,16.577,16.134,16.143,159205,0
2006-10-25,16.221,16.645,16.134,16.561,89534,0
2006-10-26,16.517,16.618,16.316,16.389,254942,0
2006-10-27,17.972,18.642,17.166,17.184,971228,0
2006-10-30,17.201,17.815,17.063,17.339,371619,0
2006-10-31,17.729,17.729,16.899,17.147,276232,0
2006-11-01,17.254,17.642,16.645,16.768,202676,0
2006-11-02,16.673,17.201,16.654,16.899,178031,0
2006-11-03,16.916,17.774,16.907,17.669,342134,0
2006-11-06,17.815,17.988,17.513,17.825,180539,0
2006-11-07,17.852,18.425,17.617,17.686,245317,0
2006-11-08,17.642,18.153,17.548,18.078,115860,0
2006-11-09,17.929,18.078,17.13,17.33,199509,0
2006-11-10,17.408,17.852,17.289,17.852,148556,0
2006-11-13,17.729,18.034,17.65,18.034,163153,0
2006-11-14,18.015,18.778,17.711,18.778,205714,0
2006-11-15,18.718,18.848,18.425,18.743,212737,0
2006-11-16,18.753,19.004,18.571,18.909,233568,0
2006-11-17,18.856,18.988,18.526,18.675,191228,0
2006-11-20,18.58,19.03,18.388,18.762,150580,0
2006-11-21,18.806,18.806,18.104,18.362,130629,0
2006-11-22,18.326,18.469,18.12,18.318,74598,0
2006-11-24,18.172,18.294,18.015,18.07,42284,0
2006-11-27,17.963,18.113,17.289,17.418,270281,0
2006-11-28,17.408,17.505,16.966,17.054,263625,0
2006-11-29,17.166,17.418,17.054,17.347,167126,0
2006-11-30,17.357,17.452,16.949,17.072,117642,0
2006-12-01,17.046,17.209,16.561,16.993,126555,0
2006-12-04,17.002,17.357,16.993,17.339,146967,0
2006-12-05,17.366,17.677,17.156,17.156,99978,0
2006-12-06,17.054,17.52,17.01,17.227,142511,0
2006-12-07,17.209,17.382,17.081,17.264,72994,0
2006-12-08,17.113,17.4,16.881,17.254,99769,0
2006-12-11,17.322,17.567,17.28,17.314,228239,0
2006-12-12,17.357,17.513,17.121,17.166,145219,0
2006-12-13,17.314,17.33,16.907,16.958,129589,0
2006-12-14,17.027,17.443,16.985,17.063,231775,0
2006-12-15,17.063,17.314,16.949,17.121,295039,0
2006-12-18,17.13,17.33,16.907,17.113,94960,0
2006-12-19,16.976,17.09,16.603,16.923,135573,0
2006-12-20,16.993,17.322,16.907,17.175,105599,0
2006-12-21,17.147,17.264,16.899,17.046,214534,0
2006-12-22,17.054,17.166,16.907,16.923,63594,0
2006-12-26,16.907,17.227,16.891,17.09,272114,0
2006-12-27,17.13,17.236,17.063,17.209,155201,0
2006-12-28,17.227,17.626,17.194,17.469,94679,0
2006-12-29,17.505,17.738,17.408,17.479,134405,0
2007-01-03,17.617,17.72,17.027,17.373,162253,0
2007-01-04,17.264,17.635,17.121,17.601,103238,0
2007-01-05,17.488,17.513,16.966,17.01,118984,0
2007-01-08,16.923,17.305,16.749,17.139,131753,0
2007-01-09,17.09,17.218,16.907,17.184,299440,0
2007-01-10,17.072,17.382,16.976,17.184,221343,0
2007-01-11,17.339,18.12,17.305,18.015,430725,0
2007-01-12,18.042,18.12,17.861,17.939,85613,0
2007-01-16,18.051,18.07,17.567,17.686,73646,0
2007-01-17,17.711,18.024,17.488,17.548,139029,0
2007-01-18,17.539,17.539,16.802,16.854,226671,0
2007-01-19,16.891,17.322,16.725,17.036,85324,0
2007-01-22,17.081,17.081,16.863,16.931,143535,0
2007-01-23,16.941,17.105,16.818,16.872,147783,0
2007-01-24,16.891,17.4,16.854,17.357,64750,0
2007-01-25,17.408,17.408,16.818,16.958,93048,0
2007-01-26,17.027,17.254,16.793,17.175,97921,0
2007-01-29,17.166,17.271,17.019,17.201,109159,0
2007-01-30,17.28,17.297,17.121,17.245,81119,0
2007-01-31,17.297,17.548,17.081,17.339,141252,0
2007-02-01,17.548,17.896,17.391,17.896,185171,0
2007-02-02,16.342,16.949,16.039,16.717,842047,0
2007-02-05,16.725,16.734,16.09,16.238,353999,0
2007-02-06,16.264,16.49,16.221,16.481,294168,0
2007-02-07,16.569,16.863,16.471,16.749,217481,0
2007-02-08,16.768,16.827,16.49,16.645,111583,0
2007-02-09,16.673,16.682,16.412,16.471,181949,0
2007-02-12,16.561,16.561,16.412,16.533,176141,0
2007-02-13,16.627,16.627,16.282,16.454,209161,0
2007-02-14,16.517,16.577,16.389,16.412,95072,0
2007-02-15,16.463,16.463,16.178,16.264,99933,0
2007-02-16,16.273,16.397,16.187,16.238,133619,0
2007-02-20,16.255,16.412,15.779,16.389,324014,0
2007-02-21,16.342,16.569,16.255,16.552,152023,0
2007-02-22,16.543,16.899,16.471,16.872,168775,0
2007-02-23,16.881,17.28,16.775,17.271,125613,0
2007-02-26,17.305,17.305,16.618,16.881,146070,0
2007-02-27,16.768,16.958,16.221,16.229,212108,0
2007-02-28,16.264,16.342,15.727,16.16,227511,0
2007-03-01,15.899,16.37,15.865,16.126,157388,0
2007-03-02,16.099,16.481,15.814,15.858,213827,0
2007-03-05,15.77,16.264,15.701,15.824,198096,0
2007-03-06,15.943,16.404,15.89,16.206,158304,0
2007-03-07,16.221,16.352,15.998,16.005,143108,0
2007-03-08,16.169,16.533,16.024,16.178,131661,0
2007-03-09,16.471,16.569,16.064,16.292,109938,0
2007-03-12,16.307,16.577,16.299,16.552,88318,0
2007-03-13,16.437,16.471,16.048,16.152,142655,0
2007-03-14,16.221,16.37,15.998,16.264,107357,0
2007-03-15,16.326,16.379,16.238,16.342,78797,0
2007-03-16,16.333,16.333,15.943,16.134,250750,0
2007-03-19,16.238,16.725,16.187,16.471,101804,0
2007-03-20,16.507,16.586,16.126,16.543,81960,0
2007-03-21,16.611,16.985,16.389,16.931,114675,0
2007-03-22,17.002,17.166,16.708,16.811,87222,0
2007-03-23,16.881,17.002,16.682,16.966,71740,0
2007-03-26,16.916,17.322,16.725,16.811,86330,0
2007-03-27,16.793,16.916,16.673,16.734,62021,0
2007-03-28,16.636,16.775,16.326,16.471,229389,0
2007-03-29,16.552,16.569,16.117,16.221,134675,0
2007-03-30,16.299,16.454,16.039,16.299,139245,0
2007-04-02,16.333,16.569,16.048,16.152,121343,0
2007-04-03,16.187,16.603,16.108,16.379,283043,0
2007-04-04,16.404,16.543,16.379,16.397,126333,0
2007-04-05,16.42,16.594,16.42,16.533,102558,0
2007-04-09,16.526,16.526,16.206,16.292,301063,0
2007-04-10,16.247,16.454,16.16,16.404,311986,0
2007-04-11,16.42,16.454,16.108,16.282,136758,0
2007-04-12,16.273,16.517,16.048,16.49,76404,0
2007-04-13,16.454,16.618,16.064,16.603,107621,0
2007-04-16,16.603,17.036,16.49,16.949,150184,0
2007-04-17,16.916,16.931,16.682,16.827,92520,0
2007-04-18,16.783,17.098,16.742,16.827,48965,0
2007-04-19,16.692,16.844,16.517,16.636,91780,0
2007-04-20,16.835,17.098,16.717,16.941,142974,0
2007-04-23,16.907,17.139,16.783,16.949,66752,0
2007-04-24,17.105,17.194,16.941,17.09,97628,0
2007-04-25,17.201,17.339,16.907,17.33,89786,0
2007-04-26,17.774,18.84,17.677,18.188,610512,0
2007-04-27,16.827,17.757,16.517,17.66,510833,0
2007-04-30,17.65,18.469,17.65,17.843,455454,0
2007-05-01,17.783,18.277,17.729,18.188,218477,0
2007-05-02,18.206,18.234,17.988,18.197,120332,0
2007-05-03,18.234,18.381,17.747,18.188,116117,0
2007-05-04,18.225,18.277,18.006,18.104,124435,0
2007-05-07,18.051,18.326,17.963,18.061,65456,0
2007-05-08,18.015,18.015,17.496,17.791,115871,0
2007-05-09,17.642,18.286,17.427,18.197,90777,0
2007-05-10,18.12,18.12,17.427,17.461,172687,0
2007-05-11,17.513,17.834,17.271,17.807,73534,0
2007-05-14,17.747,17.783,17.054,17.147,206714,0
2007-05-15,17.098,17.452,16.863,16.863,142668,0
2007-05-16,16.863,17.13,16.708,17.036,198498,0
2007-05-17,16.958,17.635,16.759,17.452,234359,0
2007-05-18,17.461,17.626,17.271,17.548,180302,0
2007-05-21,17.479,18.303,17.347,17.979,137097,0
2007-05-22,17.896,18.459,17.834,18.381,178617,0
2007-05-23,18.371,18.492,17.904,18.042,117860,0
2007-05-24,17.972,18.311,17.496,17.576,124363,0
2007-05-25,17.677,18.197,17.61,17.834,97754,0
2007-05-29,17.825,18.138,17.825,18.138,109741,0
2007-05-30,17.956,17.956,17.557,17.87,117244,0
2007-05-31,17.929,17.956,17.66,17.72,151657,0
2007-06-01,17.834,18.469,17.834,18.277,239038,0
2007-06-04,18.25,18.562,17.972,18.397,125262,0
2007-06-05,18.311,18.397,17.635,17.963,157720,0
2007-06-06,17.887,18.034,17.703,17.861,73571,0
2007-06-07,17.774,17.988,17.576,17.738,118203,0
2007-06-08,17.729,18.362,17.696,18.25,120414,0
2007-06-11,18.163,18.318,17.939,18.094,67298,0
2007-06-12,17.956,17.996,17.592,17.729,104316,0
2007-06-13,17.774,18.12,17.529,18.07,107925,0
2007-06-14,18.113,18.215,17.988,18.051,69438,0
2007-06-15,18.318,18.477,18.015,18.381,193323,0
2007-06-18,18.388,18.988,17.972,18.743,126349,0
2007-06-19,18.734,18.84,18.259,18.701,133660,0
2007-06-20,18.832,18.944,18.286,18.371,133568,0
2007-06-21,18.311,19.602,18.311,19.602,287339,0
2007-06-22,19.724,19.811,19.465,19.691,713286,0
2007-06-25,19.848,19.948,19.575,19.715,237613,0
2007-06-26,19.872,19.94,18.762,18.788,228571,0
2007-06-27,18.642,19.171,18.51,19.1,213547,0
2007-06-28,19.03,19.29,18.832,18.98,157327,0
2007-06-29,19.013,19.326,18.84,19.29,161862,0
2007-07-02,19.359,20.104,19.273,19.965,252733,0
2007-07-03,19.948,20.314,19.829,20.243,181687,0
2007-07-05,20.322,20.348,19.63,19.739,201529,0
2007-07-06,19.829,20.193,19.611,19.948,180801,0
2007-07-09,20.053,20.112,19.715,20.003,130766,0
2007-07-10,19.914,19.914,19.517,19.63,137158,0
2007-07-11,19.583,19.801,19.221,19.334,133254,0
2007-07-12,19.482,19.993,19.221,19.965,128397,0
2007-07-13,19.923,19.931,19.541,19.888,74213,0
2007-07-16,19.785,20.237,19.359,19.975,135883,0
2007-07-17,19.984,20.348,19.621,20.211,164904,0
2007-07-18,20.139,20.452,20.053,20.426,167022,0
2007-07-19,20.504,20.547,19.957,20.28,105336,0
2007-07-20,20.237,20.27,19.856,19.888,196707,0
2007-07-23,19.957,19.975,19.63,19.691,76261,0
2007-07-24,19.49,19.739,18.944,19.525,236385,0
2007-07-25,19.593,19.593,18.25,18.318,409931,0
2007-07-26,18.138,18.443,17.557,17.87,287774,0
2007-07-27,17.92,19.073,17.557,17.567,328460,0
2007-07-30,17.626,18.138,16.863,17.227,306876,0
2007-07-31,17.373,17.783,17.113,17.33,240713,0
2007-08-01,17.245,17.92,17.027,17.452,164984,0
2007-08-02,17.505,17.791,16.985,17.766,184902,0
2007-08-03,17.747,17.747,16.759,16.802,204420,0
2007-08-06,16.916,17.175,16.221,16.292,334886,0
2007-08-07,16.229,16.958,15.849,16.793,244695,0
2007-08-08,16.916,18.425,16.872,18.094,411131,0
2007-08-09,17.711,19.23,17.227,18.701,639029,0
2007-08-10,18.353,19.343,18.034,18.606,314085,0
2007-08-13,18.9,19.264,18.042,18.087,186478,0
2007-08-14,18.12,18.259,17.592,17.677,198775,0
2007-08-15,17.686,18.501,17.28,17.382,138719,0
2007-08-16,17.218,18.061,16.835,17.834,311434,0
2007-08-17,18.543,18.642,17.834,17.972,263935,0
2007-08-20,18.042,18.163,17.65,17.843,64258,0
2007-08-21,17.913,18.163,17.583,17.798,40073,0
2007-08-22,18.006,18.197,17.711,17.815,80542,0
2007-08-23,17.939,17.939,17.418,17.513,56262,0
2007-08-24,17.496,17.774,17.314,17.703,71402,0
2007-08-27,17.61,17.852,17.28,17.339,56646,0
2007-08-28,17.254,17.339,16.742,16.827,96911,0
2007-08-29,16.923,17.305,16.577,17.139,73938,0
2007-08-30,16.985,17.373,16.636,16.916,104954,0
2007-08-31,17.139,17.339,17.072,17.156,51704,0
2007-09-04,17.054,17.427,16.854,16.949,148156,0
2007-09-05,16.818,17.601,16.725,16.811,66955,0
2007-09-06,16.916,17.227,16.749,16.993,61063,0
2007-09-07,16.692,16.742,16.255,16.481,102115,0
2007-09-10,16.533,16.586,16.039,16.379,82470,0
2007-09-11,16.481,16.742,16.471,16.734,49787,0
2007-09-12,16.768,16.854,15.998,16.024,107348,0
2007-09-13,16.134,16.255,15.952,15.98,83593,0
2007-09-14,15.849,16.152,15.701,16.134,108676,0
2007-09-17,16.09,16.099,15.528,15.56,288638,0
2007-09-18,15.641,16.734,15.424,16.692,137771,0
2007-09-19,16.793,17.271,16.533,17.09,105413,0
2007-09-20,17.081,17.289,16.793,17.245,114003,0
2007-09-21,17.382,17.686,17.113,17.617,213840,0
2007-09-24,17.642,17.642,16.811,16.881,93441,0
2007-09-25,16.811,17.063,16.543,16.673,72161,0
2007-09-26,16.802,16.881,16.326,16.498,93301,0
2007-09-27,16.586,16.872,16.214,16.214,111818,0
2007-09-28,16.264,16.699,16.117,16.255,172719,0
2007-10-01,16.282,17.4,16.126,17.382,160490,0
2007-10-02,17.435,17.617,17.218,17.427,109078,0
2007-10-03,17.357,17.601,16.835,16.985,85124,0
2007-10-04,17.054,17.435,16.835,17.347,136850,0
2007-10-05,17.297,17.729,17.201,17.642,135565,0
2007-10-08,17.583,17.592,17.156,17.347,176896,0
2007-10-09,17.418,17.513,16.854,16.891,148829,0
2007-10-10,17.166,17.642,17.105,17.4,203493,0
2007-10-11,17.452,17.988,17.13,17.357,222691,0
2007-10-12,17.347,17.669,17.271,17.548,85897,0
2007-10-15,17.513,17.592,16.931,17.113,152551,0
2007-10-16,17.036,17.13,16.783,16.931,87579,0
2007-10-17,17.156,17.357,16.749,16.907,98227,0
2007-10-18,16.835,17.019,16.725,16.759,72731,0
2007-10-19,16.759,16.899,16.056,16.056,163020,0
2007-10-22,16.134,16.916,15.668,16.802,103608,0
2007-10-23,17.027,17.036,16.039,16.818,396299,0
2007-10-24,16.627,16.682,15.39,15.744,244089,0
2007-10-25,15.737,15.952,15.371,15.469,218412,0
2007-10-26,15.398,15.578,13.594,14.199,465040,0
2007-10-29,14.307,14.773,13.594,13.925,310700,0
2007-10-30,13.801,14.097,13.726,13.846,241779,0
2007-10-31,13.934,14.271,13.612,14.217,183306,0
2007-11-01,14.062,14.097,13.221,13.281,288986,0
2007-11-02,13.455,13.809,13.256,13.445,205680,0
2007-11-05,13.309,13.553,13.265,13.388,178595,0
2007-11-06,13.489,13.916,12.807,13.361,211622,0
2007-11-07,13.221,13.221,12.537,12.554,233390,0
2007-11-08,12.693,12.866,12.399,12.562,215448,0
2007-11-09,12.433,12.841,12.234,12.789,191345,0
2007-11-12,12.832,12.881,12.424,12.459,198537,0
2007-11-13,12.554,12.849,12.486,12.807,241331,0
2007-11-14,12.917,12.917,12.512,12.666,123522,0
2007-11-15,12.632,12.78,12.486,12.753,157620,0
2007-11-16,12.771,12.866,12.57,12.771,174376,0
2007-11-19,12.623,12.815,12.476,12.614,156426,0
2007-11-20,12.666,12.849,12.399,12.798,289373,0
2007-11-21,12.849,12.962,12.623,12.728,216840,0
2007-11-23,12.823,13.099,12.71,12.944,56005,0
2007-11-26,12.935,13.127,12.899,13.031,144666,0
2007-11-27,13.058,13.118,12.753,12.807,182160,0
2007-11-28,13.023,13.916,12.78,13.717,195000,0
2007-11-29,13.708,13.96,13.439,13.898,111834,0
2007-11-30,14.046,14.088,13.455,13.569,179897,0
2007-12-03,13.479,13.837,13.23,13.23,96516,0
2007-12-04,13.136,13.544,13.058,13.439,127225,0
2007-12-05,13.672,13.863,13.272,13.479,112874,0
2007-12-06,13.479,13.993,13.421,13.975,155047,0
2007-12-07,13.837,14.124,13.791,13.942,75679,0
2007-12-10,14.028,14.191,13.846,13.984,75880,0
2007-12-11,14.079,14.182,13.335,13.352,127884,0
2007-12-12,13.752,13.871,13.378,13.404,127907,0
2007-12-13,13.265,13.439,13.169,13.3,105851,0
2007-12-14,13.082,13.195,12.632,12.745,107560,0
2007-12-17,12.641,12.849,12.476,12.476,107766,0
2007-12-18,12.657,12.866,12.234,12.849,142078,0
2007-12-19,12.771,12.899,12.31,12.771,111958,0
2007-12-20,12.944,13.412,12.789,13.388,106806,0
2007-12-21,13.655,14.088,13.578,13.942,343981,0
2007-12-24,13.951,14.175,13.871,13.975,54515,0
2007-12-26,13.752,14.254,13.752,14.217,114535,0
2007-12-27,14.133,14.39,13.578,13.637,95814,0
2007-12-28,13.752,14.001,13.343,13.343,50136,0
2007-12-31,13.281,13.361,13.082,13.265,97659,0
2008-01-02,13.118,13.907,13.073,13.471,133560,0
2008-01-03,13.525,13.855,13.29,13.471,215157,0
2008-01-04,13.318,13.463,12.614,12.614,139081,0
2008-01-07,12.623,13.065,12.605,12.841,141198,0
2008-01-08,12.866,13.445,12.442,12.605,226311,0
2008-01-09,12.554,13.065,12.486,13.065,180248,0
2008-01-10,12.889,13.369,12.684,13.145,184119,0
2008-01-11,13.014,13.318,12.693,12.789,134418,0
2008-01-14,12.899,13.169,12.753,13.091,99481,0
2008-01-15,12.881,12.881,12.113,12.258,171797,0
2008-01-16,12.234,12.684,12.067,12.363,233127,0
2008-01-17,12.389,12.71,11.923,12.051,103473,0
2008-01-18,12.051,12.424,11.79,12.041,169357,0
2008-01-22,11.575,12.476,11.575,11.981,158498,0
2008-01-23,11.679,12.71,11.504,12.71,164943,0
2008-01-24,12.823,12.823,12.094,12.276,125705,0
2008-01-25,12.476,12.728,12.137,12.226,131820,0
2008-01-28,12.218,12.512,11.948,12.345,91829,0
2008-01-29,12.399,12.666,12.243,12.562,148907,0
2008-01-30,12.494,13.049,12.137,12.243,221411,0
2008-01-31,12.137,13.058,12.137,12.962,125261,0
2008-02-01,13.065,13.916,12.301,13.768,175914,0
2008-02-04,13.717,13.846,13.23,13.421,162567,0
2008-02-05,13.127,13.378,12.657,12.849,127391,0
2008-02-06,12.979,13.152,12.666,12.701,99055,0
2008-02-07,12.657,12.917,12.31,12.57,130794,0
2008-02-08,12.554,12.701,12.19,12.494,72534,0
2008-02-11,12.544,12.719,12.399,12.424,97175,0
2008-02-12,12.486,13.091,12.486,12.953,115066,0
2008-02-13,13.082,13.369,12.623,13.352,157564,0
2008-02-14,13.369,13.369,12.614,12.657,153399,0
2008-02-15,12.57,12.881,12.399,12.753,119532,0
2008-02-19,12.953,13.335,12.737,13.118,131625,0
2008-02-20,13.04,13.463,12.875,13.439,131578,0
2008-02-21,13.498,13.801,12.962,13.014,103719,0
2008-02-22,13.04,13.561,12.917,13.516,120457,0
2008-02-25,13.463,13.889,13.145,13.846,170384,0
2008-02-26,13.776,14.35,13.736,14.166,135374,0
2008-02-27,14.062,14.366,13.934,14.236,120874,0
2008-02-28,14.124,14.35,13.776,13.791,144494,0
2008-02-29,13.627,14.115,13.489,13.561,177602,0
2008-03-03,13.544,13.544,13.127,13.23,170535,0
2008-03-04,13.065,13.326,12.899,13.161,153472,0
2008-03-05,13.248,13.361,13.006,13.239,154192,0
2008-03-06,13.145,13.239,12.701,12.71,94192,0
2008-03-07,12.529,13.272,12.529,13.091,122166,0
2008-03-10,13.161,13.177,12.693,12.719,54290,0
2008-03-11,13.127,13.445,12.97,13.352,135510,0
2008-03-12,13.3,13.759,13.212,13.248,113122,0
2008-03-13,12.866,14.199,12.762,14.175,197334,0
2008-03-14,14.271,14.35,13.421,13.916,205050,0
2008-03-17,13.553,14.669,13.553,14.115,126104,0
2008-03-18,14.479,15.189,14.191,15.164,271666,0
2008-03-19,15.217,15.217,14.479,14.487,224306,0
2008-03-20,14.704,17.791,14.133,17.626,813866,0
2008-03-24,17.01,17.271,14.712,14.729,443828,0
2008-03-25,14.755,15.345,14.694,15.139,307403,0
2008-03-26,15.068,15.068,14.38,14.8,109202,0
2008-03-27,14.887,14.887,13.967,14.097,303525,0
2008-03-28,13.984,14.245,13.801,13.855,174529,0
2008-03-31,13.871,14.556,13.663,14.088,116322,0
2008-04-01,14.565,15.259,14.209,15.189,133755,0
2008-04-02,15.31,16.039,14.962,15.727,291737,0
2008-04-03,15.553,15.917,15.424,15.727,134625,0
2008-04-04,15.709,15.718,14.66,15.267,116185,0
2008-04-07,15.345,15.685,14.79,14.79,88890,0
2008-04-08,14.721,15.233,14.469,14.8,103958,0
2008-04-09,14.851,14.947,14.539,14.765,85982,0
2008-04-10,14.729,15.104,14.66,14.956,72951,0
2008-04-11,14.747,15.095,14.426,14.479,80532,0
2008-04-14,14.444,14.6,14.124,14.124,115166,0
2008-04-15,14.217,14.35,13.984,14.133,109775,0
2008-04-16,14.271,15.233,14.271,14.755,111318,0
2008-04-17,14.721,15.006,14.627,14.765,50243,0
2008-04-18,15.12,15.406,14.887,15.276,81598,0
2008-04-21,15.12,15.406,14.704,15.12,86607,0
2008-04-22,15.015,15.337,14.054,14.245,205277,0
2008-04-23,14.315,14.773,14.054,14.645,102902,0
2008-04-24,14.765,15.502,14.372,15.208,126694,0
2008-04-25,14.627,15.033,14.435,14.956,167384,0
2008-04-28,14.878,16.389,14.781,15.685,306263,0
2008-04-29,15.641,15.685,14.988,15.156,207208,0
2008-04-30,15.233,15.917,14.851,15.059,281671,0
2008-05-01,15.015,15.882,15.015,15.806,206546,0
2008-05-02,15.451,15.824,15.259,15.701,475170,0
2008-05-05,15.578,15.605,15.129,15.39,195708,0
2008-05-06,15.267,15.56,15.173,15.319,193054,0
2008-05-07,15.345,15.595,14.721,14.79,197709,0
2008-05-08,14.861,15.189,14.523,14.896,211590,0
2008-05-09,14.66,14.947,14.496,14.79,213702,0
2008-05-12,14.87,15.345,14.738,15.241,76888,0
2008-05-13,15.276,15.519,15.006,15.319,72264,0
2008-05-14,15.406,15.605,15.086,15.129,83722,0
2008-05-15,15.12,15.536,14.939,15.39,74126,0
2008-05-16,15.486,15.486,14.843,15.164,139756,0
2008-05-19,15.147,15.38,14.851,14.922,140275,0
2008-05-20,14.826,14.922,14.61,14.809,90442,0
2008-05-21,14.747,14.922,14.417,14.685,139975,0
2008-05-22,14.712,14.914,14.408,14.738,104691,0
2008-05-23,14.627,14.645,14.262,14.461,114220,0
2008-05-27,14.444,14.834,14.366,14.6,105625,0
2008-05-28,14.704,14.747,14.307,14.747,83313,0
2008-05-29,14.729,14.98,14.515,14.887,81609,0
2008-05-30,14.939,14.956,14.591,14.834,126100,0
2008-06-02,14.755,14.947,14.175,14.35,96034,0
2008-06-03,14.461,14.645,13.855,13.951,82102,0
2008-06-04,13.925,14.669,13.809,14.505,96213,0
2008-06-05,14.565,15.217,14.523,15.111,172239,0
2008-06-06,14.947,15.329,14.704,14.861,171043,0
2008-06-09,14.956,15.068,14.565,14.685,74315,0
2008-06-10,14.496,14.939,14.358,14.627,71167,0
2008-06-11,14.549,14.738,14.307,14.35,113899,0
2008-06-12,14.435,14.637,14.254,14.444,87786,0
2008-06-13,14.61,14.947,14.417,14.712,77076,0
2008-06-16,14.582,14.93,14.417,14.851,65187,0
2008-06-17,14.93,14.93,14.532,14.565,70997,0
2008-06-18,14.479,14.669,14.35,14.487,71827,0
2008-06-19,14.453,14.896,14.236,14.878,78386,0
2008-06-20,14.755,15.059,14.35,14.6,271248,0
2008-06-23,14.694,14.8,14.02,14.046,136037,0
2008-06-24,13.898,14.209,13.578,13.587,99961,0
2008-06-25,13.736,13.871,13.239,13.561,279427,0
2008-06-26,13.412,13.698,13.412,13.507,133904,0
2008-06-27,13.361,14.236,13.145,13.221,455009,0
2008-06-30,13.204,13.335,12.71,12.728,157369,0
2008-07-01,12.57,13.136,12.407,13.049,111302,0
2008-07-02,12.997,14.254,12.632,13.109,137027,0
2008-07-03,13.145,13.578,13.023,13.091,49786,0
2008-07-07,13.169,13.361,12.875,12.997,75672,0
2008-07-08,13.04,13.791,12.917,13.776,99156,0
2008-07-09,13.752,13.752,12.908,12.917,93002,0
2008-07-10,12.917,13.412,12.832,13.169,86957,0
2008-07-11,13.006,13.655,12.926,13.655,96501,0
2008-07-14,13.752,13.752,13.014,13.152,59612,0
2008-07-15,12.962,13.587,12.605,13.065,244270,0
2008-07-16,13.099,13.553,12.979,13.516,150433,0
2008-07-17,13.544,13.984,13.318,13.934,108987,0
2008-07-18,13.898,14.175,13.439,13.708,101168,0
2008-07-21,13.736,14.088,13.058,13.561,66966,0
2008-07-22,13.343,14.069,13.195,13.967,155029,0
2008-07-23,13.916,14.115,13.412,13.828,129625,0
2008-07-24,13.726,14.02,13.265,13.698,154114,0
2008-07-25,13.784,14.556,12.632,14.124,154128,0
2008-07-28,14.046,14.046,13.29,13.326,116333,0
2008-07-29,13.369,14.28,12.908,13.96,138314,0
2008-07-30,14.069,14.124,13.23,13.846,96814,0
2008-07-31,13.603,14.062,13.326,13.801,127808,0
2008-08-01,13.863,13.863,13.352,13.612,100035,0
2008-08-04,13.627,14.097,13.3,14.054,133951,0
2008-08-05,14.199,14.765,14.028,14.712,194204,0
2008-08-06,14.645,14.645,14.141,14.505,148703,0
2008-08-07,14.399,14.914,14.342,14.704,125493,0
2008-08-08,14.669,15.38,14.496,15.38,91804,0
2008-08-11,15.371,16.561,15.006,16.481,154805,0
2008-08-12,16.307,16.471,15.424,15.806,159982,0
2008-08-13,15.623,16.108,15.156,15.329,124889,0
2008-08-14,15.233,15.952,14.834,15.173,129297,0
2008-08-15,15.415,15.779,14.905,15.189,222539,0
2008-08-18,15.181,15.595,14.997,15.173,101624,0
2008-08-19,15.042,15.139,14.315,14.971,85917,0
2008-08-20,15.095,15.56,14.199,14.896,72548,0
2008-08-21,14.738,15.511,14.39,14.645,70704,0
2008-08-22,14.729,14.87,14.307,14.574,209035,0
2008-08-25,14.515,14.6,13.791,13.898,181182,0
2008-08-26,13.879,14.426,13.871,14.245,152367,0
2008-08-27,14.236,15.033,14.236,14.738,142707,0
2008-08-28,14.781,14.861,14.496,14.8,145886,0
2008-08-29,14.704,15.319,14.288,14.479,79967,0
2008-09-02,14.747,14.826,14.254,14.479,83949,0
2008-09-03,14.461,14.574,13.967,13.984,142147,0
2008-09-04,13.907,14.079,13.594,13.594,131489,0
2008-09-05,13.534,13.837,13.239,13.397,127681,0
2008-09-08,13.776,14.254,13.352,13.818,130356,0
2008-09-09,13.837,14.182,13.655,13.672,166014,0
2008-09-10,13.907,14.262,13.463,13.612,161481,0
2008-09-11,13.343,14.217,12.899,12.908,237773,0
2008-09-12,12.849,13.145,12.666,13.023,125064,0
2008-09-15,12.666,13.031,12.657,12.78,142455,0
2008-09-16,12.666,12.962,12.666,12.944,200872,0
2008-09-17,12.823,13.369,12.512,13.049,210768,0
2008-09-18,13.318,14.694,12.926,14.28,357257,0
2008-09-19,14.956,15.319,14.461,15.086,627758,0
2008-09-22,15.051,15.605,14.677,14.988,279040,0
2008-09-23,14.988,14.988,14.28,14.523,134482,0
2008-09-24,14.532,14.922,14.046,14.124,281752,0
2008-09-25,14.209,14.532,14.001,14.217,120344,0
2008-09-26,13.916,14.61,13.916,14.523,164692,0
2008-09-29,14.182,14.435,13.318,13.431,198164,0
2008-09-30,13.594,13.791,13.23,13.717,125371,0
2008-10-01,13.507,14.39,13.3,13.516,120355,0
2008-10-02,13.397,13.637,13.099,13.127,81167,0
2008-10-03,13.352,13.587,12.632,12.649,146907,0
2008-10-06,12.798,12.798,11.835,12.416,171351,0
2008-10-07,12.529,13.073,11.738,11.747,140675,0
2008-10-08,11.34,12.399,11.34,11.719,213575,0
2008-10-09,11.973,11.989,10.639,10.647,168605,0
2008-10-10,10.125,11.298,9.971,11.081,209050,0
2008-10-13,11.619,12.468,11.443,12.372,225454,0
2008-10-14,12.815,12.815,11.687,11.747,105657,0
2008-10-15,11.584,12.113,10.792,10.845,104488,0
2008-10-16,10.778,12.562,10.778,12.468,222662,0
2008-10-17,11.956,12.676,11.367,11.695,224867,0
2008-10-20,11.842,12.354,11.219,12.319,134359,0
2008-10-21,12.041,12.579,11.643,11.765,85002,0
2008-10-22,11.661,11.835,11.081,11.113,136381,0
2008-10-23,11.211,11.619,10.118,10.497,219487,0
2008-10-24,9.729,10.925,9.729,10.195,216041,0
2008-10-27,10.005,10.63,9.789,9.934,146602,0
2008-10-28,10.188,10.881,9.858,10.845,149840,0
2008-10-29,10.915,11.34,10.221,10.811,115284,0
2008-10-30,11.139,11.842,11.081,11.756,100746,0
2008-10-31,11.619,12.363,11.13,12.258,131015,0
2008-11-03,12.258,12.579,11.661,12.103,144640,0
2008-11-04,12.251,12.503,11.818,12.033,104742,0
2008-11-05,11.842,12.041,11.271,11.306,89653,0
2008-11-06,11.149,11.376,10.742,10.792,94291,0
2008-11-07,10.89,11.383,10.37,11.211,100602,0
2008-11-10,11.428,11.428,10.524,10.742,83406,0
2008-11-11,10.622,10.949,10.429,10.473,82820,0
2008-11-12,10.309,10.438,10.169,10.203,118033,0
2008-11-13,10.188,11.262,10.067,11.201,166798,0
2008-11-14,10.925,11.167,10.169,10.265,125022,0
2008-11-17,10.134,10.309,9.711,9.729,118195,0
2008-11-18,9.806,10.134,9.538,9.908,298001,0
2008-11-19,9.877,10.05,8.7045,8.7653,136847,0
2008-11-20,8.7133,9.1987,8.3058,8.4095,194321,0
2008-11-21,8.5656,8.9993,7.9156,8.7045,232389,0
2008-11-24,8.7739,9.3808,8.0629,9.3018,279434,0
2008-11-25,9.26,9.639,8.7565,9.503,142906,0
2008-11-26,9.2156,9.971,8.9815,9.858,162288,0
2008-11-28,9.639,9.745,9.4769,9.711,41510,0
2008-12-01,9.3994,9.822,8.5571,8.6094,150314,0
2008-12-02,8.8432,9.2064,8.6005,9.087,131250,0
2008-12-03,8.7826,9.356,8.4965,9.164,160560,0
2008-12-04,8.9815,9.3994,8.6349,8.7045,115334,0
2008-12-05,8.5227,9.233,8.2707,9.2156,189783,0
2008-12-08,9.4507,10.195,8.8085,9.772,147362,0
2008-12-09,9.622,10.915,9.4507,9.676,153707,0
2008-12-10,9.772,10.604,9.4072,10.083,95694,0
2008-12-11,9.815,10.334,9.729,10.059,180764,0
2008-12-12,9.753,10.23,9.164,9.667,230782,0
2008-12-15,9.721,10.212,9.721,9.952,146029,0
2008-12-16,10.125,10.491,9.916,10.473,138257,0
2008-12-17,10.274,10.681,10.274,10.63,100923,0
2008-12-18,10.587,10.69,9.971,10.318,87213,0
2008-12-19,10.587,10.908,10.283,10.396,320395,0
2008-12-22,10.405,10.854,9.684,10.221,102053,0
2008-12-23,10.37,10.811,9.934,10.221,73785,0
2008-12-24,10.195,10.429,10.075,10.344,43354,0
2008-12-26,10.396,10.681,10.075,10.396,25019,0
2008-12-29,10.413,10.551,9.934,9.987,43758,0
2008-12-30,10.083,10.405,9.885,10.387,96136,0
2008-12-31,10.387,10.725,10.161,10.533,144667,0
2009-01-02,10.569,10.569,10.067,10.465,148769,0
2009-01-05,10.438,10.438,10.101,10.309,90632,0
2009-01-06,10.378,10.482,10.014,10.405,96888,0
2009-01-07,10.134,10.134,9.58,10.101,107533,0
2009-01-08,10.05,10.067,9.772,10.067,79246,0
2009-01-09,10.032,10.118,9.3738,9.693,141573,0
2009-01-12,9.667,9.789,9.337,9.337,69734,0
2009-01-13,9.3018,9.702,9.2853,9.684,176775,0
2009-01-14,9.512,9.547,9.1463,9.2156,232448,0
2009-01-15,9.2064,9.356,8.8951,9.3195,87189,0
2009-01-16,9.3894,9.622,8.9901,9.3894,104089,0
2009-01-20,9.2245,9.2245,8.7309,8.7565,153531,0
2009-01-21,8.8085,9.711,8.4965,9.0514,252293,0
2009-01-22,8.8692,9.233,8.644,8.9647,76229,0
2009-01-23,8.687,9.1987,8.687,9.1109,71233,0
2009-01-26,9.1032,9.589,9.1032,9.2931,136179,0
2009-01-27,9.2853,9.684,9.2156,9.2776,129505,0
2009-01-28,9.3808,9.612,9.2418,9.3894,108958,0
2009-01-29,9.2515,9.3195,8.7912,8.8085,78231,0
2009-01-30,8.8604,8.8604,8.5051,8.6526,114992,0
2009-02-02,8.5486,8.9815,8.4095,8.9042,101950,0
2009-02-03,8.9555,9.649,8.7653,9.512,174507,0
2009-02-04,9.512,9.745,9.1901,9.2931,97018,0
2009-02-05,9.1901,9.3738,9.0344,9.1463,143856,0
2009-02-06,9.0944,9.781,8.592,9.4072,180079,0
2009-02-09,9.337,9.3738,8.7481,8.9385,133600,0
2009-02-10,8.852,9.0699,8.4095,8.4095,112849,0
2009-02-11,8.4531,8.7826,8.4531,8.7045,65778,0
2009-02-12,8.531,8.9212,8.4445,8.7309,85613,0
2009-02-13,8.6612,8.9901,8.5656,8.8257,71415,0
2009-02-17,8.4877,8.7133,8.3058,8.3665,84848,0
2009-02-18,8.4358,8.6612,8.2018,8.4619,76399,0
2009-02-19,8.5486,8.7739,8.1237,8.2452,93430,0
2009-02-20,8.1237,8.2626,7.7768,8.0629,80489,0
2009-02-23,8.1065,8.1065,7.326,7.3692,88231,0
2009-02-24,7.2741,7.7507,7.1699,7.6727,133522,0
2009-02-25,7.6032,7.6469,7.1613,7.5082,66073,0
2009-02-26,7.56,7.6988,7.3779,7.4994,100157,0
2009-02-27,7.3868,7.56,7.2741,7.3435,123235,0
2009-03-02,7.2047,7.2741,7.0225,7.0488,107562,0
2009-03-03,7.092,7.1265,6.676,6.8233,86037,0
2009-03-04,6.9184,7.2132,6.8317,7.1355,70667,0
2009-03-05,6.9273,7.1441,6.641,6.6671,170415,0
2009-03-06,6.7278,6.875,6.2163,6.381,107575,0
2009-03-09,6.2943,6.6931,6.112,6.1383,102461,0
2009-03-10,6.2425,6.6327,6.112,6.3031,166156,0
2009-03-11,6.3463,6.6063,6.2425,6.4418,65176,0
2009-03-12,6.4244,6.901,6.3204,6.8143,184908,0
2009-03-13,6.8143,6.9966,6.6498,6.676,79418,0
2009-03-16,6.7193,6.901,6.2337,6.2683,65902,0
2009-03-17,6.2337,6.4939,6.2075,6.4418,168607,0
2009-03-18,6.4156,7.0572,6.364,6.9966,128150,0
2009-03-19,7.0744,7.1265,6.7971,6.8838,75667,0
2009-03-20,6.9618,6.9791,6.3378,6.3463,155151,0
2009-03-23,6.5025,7.1785,6.5025,7.1785,126716,0
2009-03-24,7.0399,7.2741,7.0225,7.0834,174539,0
2009-03-25,6.7625,7.4215,6.5805,7.196,120985,0
2009-03-26,7.3347,7.4563,7.0834,7.4563,136740,0
2009-03-27,7.326,7.5426,6.7452,6.7625,134007,0
2009-03-30,6.5458,6.676,6.2943,6.364,129123,0
2009-03-31,6.4328,6.5805,6.1383,6.2425,129999,0
2009-04-01,6.1469,6.4851,6.0689,6.4504,106187,0
2009-04-02,6.5891,7.2567,6.5891,7.1007,187544,0
2009-04-03,7.1007,7.1872,6.6931,7.0312,123685,0
2009-04-06,6.9359,7.0051,6.5979,6.6587,132747,0
2009-04-07,6.5631,6.7105,6.2683,6.2943,188480,0
2009-04-08,6.329,6.5112,6.1556,6.5025,120326,0
2009-04-09,6.676,7.1441,6.6063,7.1441,156945,0
2009-04-13,7.0312,7.1613,6.7538,7.1613,113116,0
2009-04-14,7.0139,7.0572,6.5891,6.7798,139520,0
2009-04-15,6.7278,6.901,6.5805,6.7886,113124,0
2009-04-16,6.8404,7.0051,6.676,6.9184,112911,0
2009-04-17,6.9533,7.3692,6.7452,7.3347,149523,0
2009-04-20,7.1355,7.2479,6.6063,6.6327,109731,0
2009-04-21,6.6235,7.0834,6.5891,7.066,106413,0
2009-04-22,6.9273,7.4994,6.8668,7.3868,117119,0
2009-04-23,7.3692,7.5168,7.0572,7.2567,120501,0
2009-04-24,7.3521,7.5775,7.2654,7.4736,119300,0
2009-04-27,7.3087,7.3779,7.0744,7.1265,251765,0
2009-04-28,7.066,7.3954,7.0139,7.3521,120441,0
2009-04-29,7.3954,8.1321,7.3609,8.089,182466,0
2009-04-30,8.1843,8.8085,7.9852,8.4619,177451,0
2009-05-01,8.4358,8.6005,8.2452,8.4358,147890,0
2009-05-04,8.5138,8.9555,8.1666,8.6957,185312,0
2009-05-05,8.6786,8.8866,8.3143,8.4095,217741,0
2009-05-06,8.4965,8.6699,7.9676,8.2539,157394,0
2009-05-07,8.3317,8.3841,7.8117,8.0369,125431,0
2009-05-08,8.2102,8.4791,8.1237,8.4095,117053,0
2009-05-11,8.2102,8.3665,7.6816,7.9329,85967,0
2009-05-12,7.9591,8.193,7.5168,7.6902,59792,0
2009-05-13,7.5343,7.5862,7.0312,7.0312,148752,0
2009-05-14,7.092,7.5082,6.9706,7.196,133704,0
2009-05-15,7.2393,7.3347,6.9791,7.0834,92100,0
2009-05-18,7.1265,7.4475,7.1091,7.4039,77656,0
2009-05-19,7.3954,7.8377,7.3609,7.5689,71650,0
2009-05-20,7.6121,7.9329,7.4127,7.5082,142358,0
2009-05-21,7.4215,7.6816,7.3087,7.5082,148583,0
2009-05-22,7.5343,7.6816,7.2914,7.2999,104989,0
2009-05-26,7.2479,8.0975,7.1007,7.9241,140874,0
2009-05-27,7.829,8.193,7.6206,7.8895,113170,0
2009-05-28,7.9329,8.1149,7.5082,7.7768,82617,0
2009-05-29,7.7768,8.0369,7.6727,8.0198,137265,0
2009-06-01,8.1666,8.6699,8.089,8.6094,114823,0
2009-06-02,8.5656,8.8257,8.297,8.4271,123751,0
2009-06-03,8.3317,8.531,7.9415,8.2278,140142,0
2009-06-04,8.28,8.8951,8.2278,8.7653,148402,0
2009-06-05,8.852,8.9042,8.4877,8.6349,89784,0
2009-06-08,8.4619,8.8781,8.3665,8.592,139456,0
2009-06-09,8.6349,8.852,8.5227,8.6094,128505,0
2009-06-10,8.6612,8.7826,8.2626,8.5486,192277,0
2009-06-11,8.5571,9.087,8.5571,8.6699,119422,0
2009-06-12,8.6094,8.6094,8.3405,8.4703,132219,0
2009-06-15,8.3491,8.5227,7.7595,8.1237,133945,0
2009-06-16,8.1494,8.3405,7.7247,7.9591,107143,0
2009-06-17,7.9415,8.3665,7.8636,8.2192,156649,0
2009-06-18,8.2192,8.3317,8.0716,8.1149,93653,0
2009-06-19,8.2707,8.8257,8.1237,8.3921,333594,0
2009-06-22,8.3491,8.5397,7.8549,7.9933,174807,0
2009-06-23,8.0369,8.3058,7.9502,8.0023,135323,0
2009-06-24,8.0542,8.3143,7.8636,7.9156,127408,0
2009-06-25,7.8721,8.1756,7.6727,8.1666,180933,0
2009-06-26,8.1149,8.297,7.8636,8.2102,357138,0
2009-06-29,8.2018,8.4531,7.8895,8.0198,96103,0
2009-06-30,8.0456,8.2278,7.7507,7.7857,134290,0
2009-07-01,7.8721,8.3405,7.8636,8.0456,141801,0
2009-07-02,7.9156,8.1065,7.8549,8.0283,187367,0
2009-07-06,7.9676,8.3491,7.6988,7.9241,106243,0
2009-07-07,7.9502,8.0369,7.5516,7.5775,85618,0
2009-07-08,7.6381,7.7941,7.1265,7.3954,219169,0
2009-07-09,7.439,7.7507,7.4301,7.4647,87082,0
2009-07-10,7.4301,7.9068,7.4301,7.5862,73505,0
2009-07-13,7.6469,7.7941,7.2479,7.7247,93267,0
2009-07-14,7.7074,7.829,7.6297,7.7507,75122,0
2009-07-15,7.8983,8.4185,7.8983,8.4185,158571,0
2009-07-16,8.3491,8.6699,8.3491,8.592,86703,0
2009-07-17,8.6178,8.6178,8.2539,8.5571,88253,0
2009-07-20,8.583,8.6699,8.4619,8.6699,79409,0
2009-07-21,8.7309,8.7739,8.6094,8.7216,193209,0
2009-07-22,8.6786,8.8781,8.6612,8.7309,164320,0
2009-07-23,10.994,11.923,10.413,10.872,640761,0
2009-07-24,10.759,10.985,10.405,10.491,338762,0
2009-07-27,10.524,10.925,10.378,10.482,114021,0
2009-07-28,10.438,10.82,10.134,10.622,129128,0
2009-07-29,10.56,10.925,10.405,10.473,111126,0
2009-07-30,10.587,11.045,10.569,10.802,180441,0
2009-07-31,10.725,11.122,10.506,10.515,200593,0
2009-08-03,10.725,10.838,10.405,10.524,173436,0
2009-08-04,10.438,10.69,10.179,10.515,94009,0
2009-08-05,10.533,10.533,10.161,10.405,134601,0
2009-08-06,10.422,10.438,9.822,9.849,129943,0
2009-08-07,10.125,10.352,9.877,10.195,132681,0
2009-08-10,10.092,10.405,9.962,10.075,73849,0
2009-08-11,9.987,10.221,9.589,9.721,82854,0
2009-08-12,9.762,10.396,9.753,10.212,121277,0
2009-08-13,10.283,10.378,9.885,10.169,73786,0
2009-08-14,9.925,10.005,9.711,9.867,91983,0
2009-08-17,9.658,9.893,9.63,9.745,53675,0
2009-08-18,9.798,10.299,9.639,10.075,72064,0
2009-08-19,9.971,10.405,9.952,10.405,74072,0
2009-08-20,10.344,10.604,10.161,10.344,71520,0
2009-08-21,10.587,10.716,10.221,10.506,119340,0
2009-08-24,10.497,10.967,10.299,10.862,99277,0
2009-08-25,10.925,11.012,10.786,10.82,61482,0
2009-08-26,10.716,11.003,10.56,10.699,95277,0
2009-08-27,10.647,10.862,10.283,10.578,44475,0
2009-08-28,10.768,10.915,10.422,10.515,63362,0
2009-08-31,10.422,10.56,10.134,10.291,62807,0
2009-09-01,10.195,10.622,9.867,10.152,76149,0
2009-09-02,10.092,10.221,9.997,10.134,29127,0
2009-09-03,10.169,10.309,10.041,10.195,76247,0
2009-09-04,10.221,10.699,10.221,10.612,75726,0
2009-09-08,10.622,10.63,10.325,10.405,96401,0
2009-09-09,10.37,10.838,10.37,10.768,119675,0
2009-09-10,10.725,11.436,10.542,11.409,72095,0
2009-09-11,11.4,11.557,11.289,11.306,27837,0
2009-09-14,11.245,11.497,11.139,11.349,39459,0
2009-09-15,11.289,11.782,11.289,11.747,57636,0
2009-09-16,11.861,11.939,11.575,11.738,64677,0
2009-09-17,11.719,12.051,11.557,11.67,41305,0
2009-09-18,11.712,11.835,11.306,11.584,138537,0
2009-09-21,11.436,11.687,11.253,11.548,54379,0
2009-09-22,11.67,11.913,11.428,11.756,39211,0
2009-09-23,11.601,11.989,11.601,11.712,43485,0
2009-09-24,11.8,12.086,11.61,11.965,157194,0
2009-09-25,11.904,12.067,11.782,11.904,99098,0
2009-09-28,12.033,12.164,11.703,11.774,101163,0
2009-09-29,11.747,11.956,11.712,11.738,67785,0
2009-09-30,11.719,12.077,11.628,11.756,123203,0
2009-10-01,11.712,11.809,11.149,11.184,125573,0
2009-10-02,11.139,11.383,10.838,10.845,83779,0
2009-10-05,10.872,11.158,10.671,11.054,87788,0
2009-10-06,11.13,11.636,11.13,11.383,99872,0
2009-10-07,11.298,11.643,10.854,10.941,157924,0
2009-10-08,11.063,11.47,11.054,11.098,147472,0
2009-10-09,11.122,11.774,11.106,11.601,177657,0
2009-10-12,11.619,11.965,11.443,11.497,47721,0
2009-10-13,11.488,11.653,11.367,11.47,54383,0
2009-10-14,11.661,11.809,11.418,11.566,144645,0
2009-10-15,11.504,11.575,11.106,11.158,147763,0
2009-10-16,11.122,11.298,10.639,10.828,243473,0
2009-10-19,10.899,11.228,10.751,10.802,146545,0
2009-10-20,10.802,11.192,10.318,10.387,120247,0
2009-10-21,10.551,10.733,10.422,10.456,180566,0
2009-10-22,11.592,11.636,10.456,11.201,345038,0
2009-10-23,11.391,11.636,10.742,10.872,209614,0
2009-10-26,10.915,11.236,10.699,10.792,209533,0
2009-10-27,10.932,10.967,10.742,10.792,136010,0
2009-10-28,10.742,10.908,9.9,9.934,138357,0
2009-10-29,9.997,10.352,9.962,10.041,121988,0
2009-10-30,9.908,10.075,9.684,9.867,196800,0
2009-11-02,9.885,9.971,9.4418,9.538,205374,0
2009-11-03,9.4849,9.571,9.414,9.554,112760,0
2009-11-04,9.58,9.612,9.3639,9.3808,86561,0
2009-11-05,9.503,9.806,9.4769,9.676,115235,0
2009-11-06,9.554,9.711,9.4677,9.58,51861,0
2009-11-09,9.702,9.815,9.639,9.745,60510,0
2009-11-10,9.658,9.806,9.3894,9.4769,94353,0
2009-11-11,9.547,9.858,9.547,9.721,82393,0
2009-11-12,9.711,9.916,9.547,9.589,91920,0
2009-11-13,9.598,9.934,9.538,9.815,76398,0
2009-11-16,9.925,10.179,9.849,10.101,71780,0
2009-11-17,10.083,10.134,9.745,10.075,49384,0
2009-11-18,10.05,10.161,9.971,10.083,44237,0
2009-11-19,10.005,10.05,9.598,9.925,135233,0
2009-11-20,9.822,10.067,9.789,10.059,86501,0
2009-11-23,10.23,10.63,10.067,10.203,62043,0
2009-11-24,10.179,10.195,9.971,10.188,47497,0
2009-11-25,10.203,10.318,10.014,10.023,39819,0
2009-11-27,9.649,10.161,9.649,9.971,71064,0
2009-11-30,9.971,10.238,9.943,10.212,127775,0
2009-12-01,10.334,10.506,10.274,10.465,56256,0
2009-12-02,10.497,10.792,10.473,10.768,46596,0
2009-12-03,10.792,10.985,10.622,10.663,37979,0
2009-12-04,10.925,11.47,10.751,11.228,60735,0
2009-12-07,11.192,11.34,10.932,11.245,37457,0
2009-12-08,11.13,11.358,11.054,11.322,52078,0
2009-12-09,11.349,11.479,11.158,11.436,42534,0
2009-12-10,11.451,11.61,11.262,11.358,69223,0
2009-12-11,11.391,11.61,11.358,11.538,43358,0
2009-12-14,11.584,11.989,11.584,11.939,53014,0
2009-12-15,11.87,12.301,11.835,11.842,88650,0
2009-12-16,11.981,12.094,11.878,12.077,44565,0
2009-12-17,12.025,12.067,11.184,11.443,73548,0
2009-12-18,11.488,11.679,11.322,11.513,412261,0
2009-12-21,11.557,12.226,11.479,12.19,84688,0
2009-12-22,12.199,12.199,11.861,12.041,64287,0
2009-12-23,12.086,12.146,11.818,12.067,32913,0
2009-12-24,12.086,12.266,12.006,12.059,16998,0
2009-12-28,12.146,12.234,11.913,12.051,24607,0
2009-12-29,12.051,12.13,11.956,12.016,15189,0
2009-12-30,11.948,12.266,11.904,12.226,50575,0
2009-12-31,12.251,12.529,12.086,12.094,51317,0
2010-01-04,12.301,12.614,12.051,12.614,74262,0
2010-01-05,12.529,12.632,12.077,12.094,73904,0
2010-01-06,12.113,12.137,11.584,11.653,143398,0
2010-01-07,11.61,11.861,11.575,11.835,66842,0
2010-01-08,11.756,12.182,11.643,11.887,74520,0
2010-01-11,11.923,12.234,11.653,11.712,37212,0
2010-01-12,11.619,11.79,11.167,11.34,55609,0
2010-01-13,11.358,11.756,11.34,11.687,51894,0
2010-01-14,11.679,12.041,11.538,11.973,36865,0
2010-01-15,12.033,12.182,11.497,11.575,160682,0
2010-01-19,11.636,11.738,11.219,11.601,93993,0
2010-01-20,11.461,11.67,11.211,11.418,108743,0
2010-01-21,11.47,11.557,10.949,11.176,99392,0
2010-01-22,11.13,11.428,10.925,11.045,120674,0
2010-01-25,11.149,11.201,10.786,10.82,105419,0
2010-01-26,10.811,11.201,10.56,10.751,71730,0
2010-01-27,10.656,11.201,10.656,11.106,62667,0
2010-01-28,11.349,11.504,10.405,10.759,203401,0
2010-01-29,10.838,11.695,10.838,11.228,193711,0
2010-02-01,11.228,11.695,11.219,11.695,97456,0
2010-02-02,11.695,11.765,11.367,11.4,71504,0
2010-02-03,11.383,11.538,10.976,11.029,91877,0
2010-02-04,10.967,11.149,10.515,10.524,105387,0
2010-02-05,10.587,10.751,10.378,10.699,79587,0
2010-02-08,10.656,10.681,10.274,10.413,62467,0
2010-02-09,10.524,10.899,10.429,10.533,46537,0
2010-02-10,10.447,10.751,10.325,10.733,48596,0
2010-02-11,10.663,11.122,10.325,11.098,71171,0
2010-02-12,10.994,11.176,10.725,11.054,65823,0
2010-02-16,11.149,11.289,10.967,11.28,31158,0
2010-02-17,11.358,11.451,11.192,11.409,36114,0
2010-02-18,11.271,11.728,11.176,11.728,42926,0
2010-02-19,11.728,12.006,11.176,11.782,81920,0
2010-02-22,11.827,11.895,11.522,11.765,38304,0
2010-02-23,11.782,11.782,11.271,11.28,50205,0
2010-02-24,11.306,11.851,11.306,11.643,44487,0
2010-02-25,11.436,11.887,11.262,11.887,52807,0
2010-02-26,11.861,11.973,11.488,11.61,100761,0
2010-03-01,11.719,12.137,11.719,12.122,81906,0
2010-03-02,12.103,12.529,11.939,12.529,84949,0
2010-03-03,12.529,12.908,12.258,12.327,96235,0
2010-03-04,12.319,12.486,12.13,12.389,33325,0
2010-03-05,12.449,12.71,12.336,12.596,86116,0
2010-03-08,12.632,12.753,12.19,12.31,41576,0
2010-03-09,12.292,12.38,12.041,12.164,148507,0
2010-03-10,12.226,12.442,12.041,12.354,63389,0
2010-03-11,12.234,12.529,12.182,12.442,69906,0
2010-03-12,12.521,12.521,11.981,12.13,43173,0
2010-03-15,12.146,12.258,11.818,11.965,42899,0
2010-03-16,11.973,12.137,11.851,11.895,33196,0
2010-03-17,11.887,12.077,11.827,11.948,54448,0
2010-03-18,11.895,12.077,11.703,11.989,64753,0
2010-03-19,12.077,12.077,11.557,11.703,122285,0
2010-03-22,11.538,12.067,11.497,11.956,72188,0
2010-03-23,12.016,12.137,11.782,12.086,48069,0
2010-03-24,11.989,12.113,11.712,11.719,52092,0
2010-03-25,11.842,12.094,11.719,11.765,43290,0
2010-03-26,11.851,12.182,11.61,11.619,45193,0
2010-03-29,11.687,11.948,11.619,11.728,37037,0
2010-03-30,11.703,11.973,11.703,11.895,72330,0
2010-03-31,11.79,12.137,11.703,11.939,184145,0
2010-04-01,12.041,12.059,11.913,12.059,38737,0
2010-04-05,12.059,12.372,12.059,12.372,79905,0
2010-04-06,12.251,12.512,12.182,12.424,53624,0
2010-04-07,12.449,12.562,12.173,12.468,277855,0
2010-04-08,12.442,12.997,12.327,12.789,76880,0
2010-04-09,12.841,12.917,12.605,12.745,88293,0
2010-04-12,12.684,12.908,12.676,12.889,64247,0
2010-04-13,12.815,13.343,12.815,13.335,45026,0
2010-04-14,13.397,14.15,13.397,14.046,94180,0
2010-04-15,13.984,14.046,13.335,13.984,77451,0
2010-04-16,13.967,14.046,13.708,13.828,88571,0
2010-04-19,13.801,14.01,13.445,13.942,102849,0
2010-04-20,14.046,14.182,13.907,14.02,66185,0
2010-04-21,14.046,14.61,13.925,14.372,183690,0
2010-04-22,14.097,14.729,13.993,14.217,180040,0
2010-04-23,14.258,14.607,13.865,13.901,283234,0
2010-04-26,14.02,14.826,14.02,14.721,244704,0
2010-04-27,14.729,14.834,14.426,14.523,228560,0
2010-04-28,14.637,14.816,14.39,14.523,106583,0
2010-04-29,14.721,14.79,14.453,14.765,127920,0
2010-04-30,14.809,14.809,13.907,13.993,174588,0
2010-05-03,14.054,14.712,14.001,14.685,89401,0
2010-05-04,14.39,14.39,14.001,14.28,196959,0
2010-05-05,14.217,14.469,13.898,13.96,199822,0
2010-05-06,13.801,14.523,13.014,13.801,350033,0
2010-05-07,13.663,13.752,12.596,12.935,215846,0
2010-05-10,13.726,13.993,13.421,13.871,146590,0
2010-05-11,13.698,14.307,13.256,13.776,137474,0
2010-05-12,13.784,14.372,13.708,14.28,122939,0
2010-05-13,14.262,14.38,13.655,13.993,109531,0
2010-05-14,13.871,13.871,13.412,13.784,120090,0
2010-05-17,13.871,14.088,13.318,13.578,143248,0
2010-05-18,13.809,13.984,12.944,13.04,145718,0
2010-05-19,13.023,13.23,12.354,12.476,220619,0
2010-05-20,12.345,12.486,11.878,12.094,258055,0
2010-05-21,11.818,12.728,11.818,12.433,187957,0
2010-05-24,12.407,12.459,12.13,12.258,151073,0
2010-05-25,11.851,12.209,11.851,12.113,204312,0
2010-05-26,12.19,12.442,11.79,11.842,127843,0
2010-05-27,12.226,12.529,11.989,12.476,118477,0
2010-05-28,12.449,12.521,11.965,12.146,138282,0
2010-06-01,12.006,12.372,11.842,11.842,248620,0
2010-06-02,11.989,12.399,11.887,12.284,154029,0
2010-06-03,12.284,12.521,12.086,12.433,90146,0
2010-06-04,12.006,12.266,11.47,11.513,123197,0
2010-06-07,11.653,11.774,11.289,11.298,136151,0
2010-06-08,11.4,11.497,10.985,11.253,97152,0
2010-06-09,11.428,11.61,10.89,11.113,133476,0
2010-06-10,11.367,11.592,11.271,11.566,84520,0
2010-06-11,11.418,11.895,11.418,11.712,86439,0
2010-06-14,11.878,12.209,11.575,11.636,103711,0
2010-06-15,11.719,12.164,11.522,12.13,98641,0
2010-06-16,12.016,12.284,11.835,11.981,99114,0
2010-06-17,12.13,12.234,11.827,12.173,55327,0
2010-06-18,12.266,12.512,12.033,12.199,141526,0
2010-06-21,12.399,12.521,11.522,11.628,113360,0
2010-06-22,11.661,11.989,11.428,11.443,84409,0
2010-06-23,11.383,11.835,11.383,11.719,87476,0
2010-06-24,11.619,11.695,11.289,11.322,62241,0
2010-06-25,11.428,11.79,11.219,11.765,427590,0
2010-06-28,11.661,11.747,11.367,11.566,60514,0
2010-06-29,11.28,11.298,10.716,10.862,76555,0
2010-06-30,10.827,11.003,10.487,10.519,99180,0
2010-07-01,10.506,10.622,10.118,10.422,60598,0
2010-07-02,10.491,10.491,10.212,10.283,67947,0
2010-07-06,10.473,10.786,10.108,10.265,105686,0
2010-07-07,10.309,10.733,10.203,10.725,107045,0
2010-07-08,10.872,11.072,10.56,10.751,119105,0
2010-07-09,10.69,10.957,10.612,10.932,74568,0
2010-07-12,10.854,10.949,10.524,10.671,63502,0
2010-07-13,10.908,11.712,10.862,11.636,103369,0
2010-07-14,11.61,11.756,11.139,11.306,74008,0
2010-07-15,11.358,11.376,10.733,10.932,79396,0
2010-07-16,10.792,11.012,10.506,10.699,115204,0
2010-07-19,10.716,11.098,10.681,11.098,51097,0
2010-07-20,10.89,11.358,10.89,11.34,100460,0
2010-07-21,11.409,11.548,10.976,11.012,93037,0
2010-07-22,11.687,13.058,11.513,13.04,276669,0
2010-07-23,12.997,13.256,12.579,13.136,233934,0
2010-07-26,13.118,13.212,12.745,12.997,172267,0
2010-07-27,13.186,13.534,12.962,13.099,130751,0
2010-07-28,13.014,13.388,12.926,13.3,198075,0
2010-07-29,13.421,13.759,12.979,13.479,172201,0
2010-07-30,13.23,13.698,13.169,13.594,183026,0
2010-08-02,13.855,13.871,13.445,13.463,171505,0
2010-08-03,13.397,13.525,12.926,13.099,98233,0
2010-08-04,13.161,13.388,12.962,13.352,73827,0
2010-08-05,13.248,13.281,12.935,12.935,71735,0
2010-08-06,12.815,12.815,12.103,12.266,142513,0
2010-08-09,12.424,12.737,12.122,12.676,111005,0
2010-08-10,12.442,12.486,11.878,11.887,62869,0
2010-08-11,11.557,11.619,10.967,11.029,143401,0
2010-08-12,10.751,10.89,10.639,10.778,82770,0
2010-08-13,10.69,10.69,10.014,10.188,161310,0
2010-08-16,10.067,10.604,10.067,10.473,68687,0
2010-08-17,10.595,10.838,10.429,10.447,74777,0
2010-08-18,10.405,10.612,10.334,10.447,48657,0
2010-08-19,10.413,10.533,10.23,10.387,134545,0
2010-08-20,10.291,10.671,10.248,10.447,121532,0
2010-08-23,10.569,10.569,10.203,10.221,73209,0
2010-08-24,10.05,10.36,9.916,10.023,83534,0
2010-08-25,9.971,10.405,9.893,10.396,89143,0
2010-08-26,10.422,10.473,9.952,9.997,45206,0
2010-08-27,10.108,10.515,9.789,10.473,61126,0
2010-08-30,10.378,10.542,9.997,10.041,122893,0
2010-08-31,9.993,10.175,9.921,9.948,87648,0
2010-09-01,10.125,10.482,10.041,10.429,117134,0
2010-09-02,10.456,10.482,10.125,10.334,45205,0
2010-09-03,10.482,10.802,10.387,10.768,65115,0
2010-09-07,10.725,10.862,9.832,9.893,76701,0
2010-09-08,9.9,10.041,9.676,9.762,59860,0
2010-09-09,9.952,10.075,9.849,10.05,60153,0
2010-09-10,10.05,10.265,9.693,9.885,73745,0
2010-09-13,9.987,10.36,9.971,10.283,86272,0
2010-09-14,10.274,10.405,10.059,10.238,67467,0
2010-09-15,10.032,10.491,10.032,10.422,45916,0
2010-09-16,10.506,10.915,10.422,10.699,82787,0
2010-09-17,10.854,10.994,10.465,10.838,125331,0
2010-09-20,10.838,11.531,10.733,11.479,93572,0
2010-09-21,11.428,11.575,11.149,11.245,63099,0
2010-09-22,11.149,11.262,10.515,10.699,87715,0
2010-09-23,10.56,11.072,10.533,10.542,68295,0
2010-09-24,10.768,11.201,10.768,11.167,58570,0
2010-09-27,11.201,11.201,10.542,10.69,125971,0
2010-09-28,10.759,10.862,10.283,10.639,133337,0
2010-09-29,10.569,10.985,10.56,10.915,83791,0
2010-09-30,11.037,11.114,10.68,10.915,78546,0
2010-10-01,11.054,11.158,10.862,11.072,62151,0
2010-10-04,10.994,11.09,10.587,10.639,67099,0
2010-10-05,10.828,11.488,10.751,11.436,93530,0
2010-10-06,11.436,11.436,10.949,11.13,46869,0
2010-10-07,11.271,11.271,11.003,11.113,66691,0
2010-10-08,10.881,11.09,10.778,11.012,82267,0
2010-10-11,10.957,11.13,10.854,10.967,39938,0
2010-10-12,10.89,11.106,10.725,11.036,35933,0
2010-10-13,11.081,11.703,11.036,11.61,78134,0
2010-10-14,11.653,11.8,11.298,11.765,61051,0
2010-10-15,11.948,12.113,11.636,11.728,100473,0
2010-10-18,11.782,12.059,11.712,12.041,37479,0
2010-10-19,11.765,12.094,11.712,11.835,73005,0
2010-10-20,11.965,12.13,11.592,11.636,110903,0
2010-10-21,12.544,12.562,11.391,11.948,190198,0
2010-10-22,11.989,12.345,11.79,12.113,69860,0
2010-10-25,12.276,12.562,11.956,12.016,115486,0
2010-10-26,11.895,12.086,11.79,11.939,72141,0
2010-10-27,11.87,12.137,11.747,12.103,68501,0
2010-10-28,12.164,12.701,11.989,12.521,172215,0
2010-10-29,12.495,12.599,12.362,12.443,74012,0
2010-11-01,12.529,12.587,11.851,12.067,91314,0
2010-11-02,12.289,12.351,11.838,12.351,80920,0
2010-11-03,12.372,12.632,12.086,12.623,75920,0
2010-11-04,12.917,13.265,12.676,13.256,113391,0
2010-11-05,13.212,13.265,12.935,13.23,70040,0
2010-11-08,13.221,13.553,13.082,13.421,75041,0
2010-11-09,13.397,13.489,13.091,13.152,70773,0
2010-11-10,13.204,13.378,12.889,13.361,95752,0
2010-11-11,13.118,13.378,12.78,13.04,52762,0
2010-11-12,12.857,13.127,12.226,12.407,87294,0
2010-11-15,12.442,12.753,12.137,12.363,93265,0
2010-11-16,12.19,12.319,11.904,12.006,71413,0
2010-11-17,11.989,12.13,11.79,11.931,77589,0
2010-11-18,12.122,12.424,11.923,12.086,82467,0
2010-11-19,12.033,12.399,11.923,12.345,66330,0
2010-11-22,12.251,12.737,12.251,12.693,50881,0
2010-11-23,12.503,12.745,12.258,12.587,90941,0
2010-11-24,12.719,12.962,12.614,12.908,78834,0
2010-11-26,12.807,12.953,12.78,12.881,12214,0
2010-11-29,12.815,12.899,12.512,12.849,58171,0
2010-11-30,12.621,12.708,12.333,12.552,126962,0
2010-12-01,12.832,13.073,12.753,12.815,131648,0
2010-12-02,13.186,13.186,12.719,12.97,66570,0
2010-12-03,12.908,13.195,12.789,13.145,65627,0
2010-12-06,13.065,13.221,12.815,12.849,83206,0
2010-12-07,13.031,13.309,12.908,13.239,219947,0
2010-12-08,13.318,13.431,13.109,13.326,94998,0
2010-12-09,13.412,13.439,13.221,13.404,79440,0
2010-12-10,13.397,13.544,13.248,13.525,78788,0
2010-12-13,13.534,13.863,13.404,13.708,166723,0
2010-12-14,13.818,13.984,13.717,13.898,137664,0
2010-12-15,13.934,14.046,13.828,13.975,129889,0
2010-12-16,13.964,14.128,13.761,14.119,76581,0
2010-12-17,14.036,14.054,13.455,13.784,112893,0
2010-12-20,13.768,14.088,13.708,13.759,123620,0
2010-12-21,13.871,14.097,13.587,14.001,50430,0
2010-12-22,14.028,14.028,13.455,13.612,57185,0
2010-12-23,13.603,13.934,13.431,13.855,70373,0
2010-12-27,13.784,13.96,13.594,13.837,35353,0
2010-12-28,13.516,14.637,13.516,14.324,304072,0
2010-12-29,14.456,14.913,14.402,14.788,214022,0
2010-12-30,14.833,15.041,14.537,14.577,153342,0
2010-12-31,14.624,14.772,14.372,14.372,66375,0
2011-01-03,14.539,14.896,14.505,14.712,114729,0
2011-01-04,14.809,14.809,14.054,14.209,124793,0
2011-01-05,14.199,14.539,14.054,14.469,145799,0
2011-01-06,14.426,14.532,14.141,14.262,68154,0
2011-01-07,14.254,14.298,13.516,13.801,135074,0
2011-01-10,13.655,13.942,13.335,13.744,86242,0
2011-01-11,13.846,13.975,13.663,13.689,58735,0
2011-01-12,13.801,14.062,13.655,14.028,117260,0
2011-01-13,13.967,14.191,13.846,14.157,82040,0
2011-01-14,14.191,14.645,14.097,14.565,150159,0
2011-01-18,14.502,14.579,13.657,13.831,189485,0
2011-01-19,13.865,13.988,13.447,13.491,271693,0
2011-01-20,13.439,13.439,12.979,13.29,152630,0
2011-01-21,13.29,13.412,13.023,13.169,77832,0
2011-01-24,13.272,14.157,13.145,14.088,190802,0
2011-01-25,13.975,14.046,13.791,13.984,80957,0
2011-01-26,14.062,14.574,14.062,14.444,241719,0
2011-01-27,14.366,14.653,13.006,13.161,393797,0
2011-01-28,13.177,13.388,12.875,13.118,226750,0
2011-01-31,13.286,13.43,12.845,12.95,192601,0
2011-02-01,13.049,13.404,12.962,13.212,115573,0
2011-02-02,13.109,13.439,13.109,13.361,102006,0
2011-02-03,13.265,13.282,13.006,13.04,70506,0
2011-02-04,13.006,13.221,13.006,13.073,71862,0
2011-02-07,12.889,13.369,12.889,13.212,94548,0
2011-02-08,13.073,13.421,13.006,13.421,135917,0
2011-02-09,13.352,13.479,13.265,13.439,94460,0
2011-02-10,13.291,13.441,13.082,13.109,97902,0
2011-02-11,13.058,13.222,13.006,13.04,60533,0
2011-02-14,13.073,13.177,12.997,13.065,71226,0
2011-02-15,13.014,13.091,12.815,12.875,118962,0
2011-02-16,12.806,13.137,12.806,12.944,61200,0
2011-02-18,13.04,13.31,13.006,13.145,65912,0
2011-02-22,13.23,13.23,12.815,12.866,109414,0
2011-02-23,13.065,13.065,12.494,12.537,85951,0
2011-02-24,12.527,12.779,12.333,12.727,92310,0
2011-02-25,12.743,13.265,12.647,13.231,67141,0
2011-02-28,13.311,13.363,12.654,12.76,77495,0
2011-03-01,13.023,13.023,12.475,12.585,67251,0
2011-03-02,12.552,12.77,12.483,12.692,65953,0
2011-03-03,12.979,13.256,12.865,13.073,65489,0
2011-03-04,13.065,13.137,12.84,13.109,80228,0
2011-03-07,13.065,13.239,12.613,12.708,63236,0
2011-03-08,12.7,13.272,12.674,13.014,92688,0
2011-03-09,13.014,13.196,12.856,13.031,69331,0
2011-03-10,12.779,12.814,12.281,12.518,131139,0
2011-03-11,12.422,12.621,12.186,12.232,80300,0
2011-03-14,12.142,12.527,12.133,12.186,63803,0
2011-03-15,11.769,11.985,11.741,11.822,109358,0
2011-03-16,11.741,11.891,11.402,11.498,91230,0
2011-03-17,11.658,11.71,11.482,11.517,45234,0
2011-03-18,11.585,12.307,11.534,12.307,163350,0
2011-03-21,12.298,12.796,12.289,12.743,64670,0
2011-03-22,12.743,12.743,12.263,12.316,36144,0
2011-03-23,12.263,13.014,12.224,12.735,176814,0
2011-03-24,12.831,12.856,12.369,12.603,143393,0
2011-03-25,12.603,13.058,12.603,12.77,42388,0
2011-03-28,12.848,13.04,12.752,12.822,23128,0
2011-03-29,12.743,13.265,12.743,13.187,42730,0
2011-03-30,13.291,13.596,13.006,13.379,71759,0
2011-03-31,13.225,13.535,13.225,13.366,67558,0
2011-04-01,13.447,13.665,13.073,13.169,67048,0
2011-04-04,13.405,13.465,13.169,13.362,65461,0
2011-04-05,13.379,13.682,12.907,13.441,408006,0
2011-04-06,13.562,13.571,13.249,13.508,52965,0
2011-04-07,13.5,13.648,13.389,13.447,45749,0
2011-04-08,13.562,13.562,13.231,13.239,80658,0
2011-04-11,13.213,13.335,12.97,13.169,43591,0
2011-04-12,13.049,13.049,12.456,12.585,50022,0
2011-04-13,12.727,12.735,12.205,12.456,96240,0
2011-04-14,12.36,12.422,12.17,12.422,35679,0
2011-04-15,12.298,12.369,12.029,12.298,67624,0
2011-04-18,12.011,12.082,11.75,12.011,107184,0
2011-04-19,12.046,12.127,11.656,11.926,103345,0
2011-04-20,12.224,12.752,12.17,12.501,158516,0
2011-04-21,12.483,12.569,11.935,12.091,148863,0
2011-04-25,12.056,12.178,11.882,12.099,129888,0
2011-04-26,12.186,12.36,11.985,12.178,89185,0
2011-04-27,12.082,12.247,12.082,12.178,38660,0
2011-04-28,12.178,12.256,12.099,12.178,98331,0
2011-04-29,12.173,12.677,12.173,12.543,84644,0
2011-05-02,12.577,12.639,12.038,12.108,77602,0
2011-05-03,12.091,12.36,11.822,12.307,211187,0
2011-05-04,12.396,12.491,11.953,12.099,48721,0
2011-05-05,12.118,12.655,11.855,12.307,93373,0
2011-05-06,12.603,12.881,12.491,12.639,66735,0
2011-05-09,12.577,12.988,12.475,12.594,146548,0
2011-05-10,12.674,13.023,12.674,12.944,41278,0
2011-05-11,12.865,12.865,12.205,12.307,81611,0
2011-05-12,12.186,12.925,12.186,12.743,85222,0
2011-05-13,12.806,12.806,12.186,12.239,66308,0
2011-05-16,12.214,12.439,11.926,11.935,76809,0
2011-05-17,11.855,12.099,11.76,12.038,64091,0
2011-05-18,12.082,12.342,12.046,12.186,75055,0
2011-05-19,12.064,12.256,11.715,11.813,62595,0
2011-05-20,11.71,11.816,11.633,11.649,60381,0
2011-05-23,11.507,11.524,11.131,11.255,111850,0
2011-05-24,11.333,11.333,10.994,11.212,77653,0
2011-05-25,11.15,11.393,11.141,11.255,24654,0
2011-05-26,11.212,11.516,11.107,11.438,57258,0
2011-05-27,11.492,11.543,11.14,11.203,33750,0
2011-05-31,11.342,11.572,11.167,11.492,125276,0
2011-06-01,11.385,11.551,10.925,10.976,78957,0
2011-06-02,10.958,11.193,10.707,11.131,44814,0
2011-06-03,10.908,11.14,10.791,10.843,71134,0
2011-06-06,10.82,10.899,10.698,10.707,72453,0
2011-06-07,10.836,10.923,10.687,10.791,30447,0
2011-06-08,10.766,10.87,10.652,10.757,89117,0
2011-06-09,10.827,10.94,10.677,10.739,97158,0
2011-06-10,10.652,10.861,10.6,10.696,96858,0
2011-06-13,10.626,10.739,10.451,10.565,37695,0
2011-06-14,10.704,10.843,10.591,10.739,80188,0
2011-06-15,10.687,10.784,10.519,10.636,67551,0
2011-06-16,10.64,10.727,10.472,10.515,60854,0
2011-06-17,10.618,10.618,10.408,10.501,150367,0
2011-06-20,10.477,10.626,10.39,10.6,54720,0
2011-06-21,10.677,11.22,10.677,11.159,48605,0
2011-06-22,11.107,11.123,10.652,10.704,44967,0
2011-06-23,10.528,11.063,10.528,10.976,52770,0
2011-06-24,10.993,11.063,10.843,10.908,328237,0
2011-06-27,10.931,11.194,10.791,11.185,38780,0
2011-06-28,11.212,11.273,11.131,11.255,36275,0
2011-06-29,11.178,11.482,11.045,11.273,39103,0
2011-06-30,11.34,11.517,11.226,11.464,49587,0
2011-07-01,11.492,11.675,11.23,11.58,79450,0
2011-07-05,11.517,11.78,11.282,11.422,83708,0
2011-07-06,11.378,11.536,11.361,11.483,30013,0
2011-07-07,11.624,11.807,11.395,11.455,51327,0
2011-07-08,11.361,11.447,11.22,11.431,36633,0
2011-07-11,11.246,11.508,11.246,11.455,42370,0
2011-07-12,11.361,11.361,11.178,11.185,72429,0
2011-07-13,11.307,11.543,11.203,11.474,54206,0
2011-07-14,11.526,11.536,11.194,11.273,66099,0
2011-07-15,11.291,11.536,11.212,11.508,79116,0
2011-07-18,11.5,11.508,11.02,11.361,55355,0
2011-07-19,11.509,11.941,11.395,11.896,48945,0
2011-07-20,11.859,11.894,11.431,11.78,48315,0
2011-07-21,11.921,11.921,11.386,11.685,236727,0
2011-07-22,11.624,11.833,11.5,11.675,88916,0
2011-07-25,11.517,11.744,11.447,11.624,95504,0
2011-07-26,11.669,11.79,11.582,11.694,60742,0
2011-07-27,11.543,11.833,11.02,11.081,128677,0
2011-07-28,11.184,11.264,10.745,10.921,103970,0
2011-07-29,10.819,11.049,10.713,10.951,115431,0
2011-08-01,11.012,11.159,10.696,10.827,85773,0
2011-08-02,10.772,11.01,10.515,10.533,164318,0
2011-08-03,10.618,11.036,10.501,10.966,69140,0
2011-08-04,10.772,10.877,10.523,10.523,126435,0
2011-08-05,10.714,10.898,10.032,10.424,86419,0
2011-08-08,10.24,10.923,9.751,9.899,163423,0
2011-08-09,9.813,10.293,9.3126,10.205,156695,0
2011-08-10,10.135,10.135,9.3312,9.4179,130866,0
2011-08-11,9.664,10.005,9.507,9.788,124829,0
2011-08-12,9.884,9.953,9.4072,9.627,85386,0
2011-08-15,9.742,9.961,9.682,9.915,48080,0
2011-08-16,9.813,9.847,9.4799,9.567,57257,0
2011-08-17,9.673,9.726,9.3649,9.689,41848,0
2011-08-18,9.3817,9.575,9.1541,9.2136,122355,0
2011-08-19,8.9249,9.357,8.9249,9.1541,96329,0
2011-08-22,9.2931,9.4527,9.0475,9.4004,72773,0
2011-08-23,9.601,10.225,9.4527,10.121,107009,0
2011-08-24,10.121,10.235,9.769,10.024,64325,0
2011-08-25,10.094,10.094,9.4349,9.4527,63675,0
2011-08-26,9.3914,9.718,9.2853,9.4789,37675,0
2011-08-29,9.601,10.043,9.601,10.006,68348,0
2011-08-30,9.934,10.043,9.699,9.742,53598,0
2011-08-31,9.828,9.914,9.605,9.748,160374,0
2011-09-01,9.682,9.857,9.617,9.742,145244,0
2011-09-02,9.669,9.766,9.1736,9.3048,112557,0
2011-09-06,9.542,9.542,8.9599,9.3914,117308,0
2011-09-07,9.575,9.848,9.557,9.821,96141,0
2011-09-08,9.751,9.926,9.357,9.3649,108217,0
2011-09-09,9.2853,9.533,9.0927,9.2766,93235,0
2011-09-12,9.136,9.4159,9.1002,9.3293,34777,0
2011-09-13,9.3817,9.4527,9.2408,9.4004,61379,0
2011-09-14,9.524,10.006,9.347,9.821,70802,0
2011-09-15,9.953,9.972,9.682,9.943,33271,0
2011-09-16,9.9,10.024,9.726,9.857,85862,0
2011-09-19,9.644,9.689,9.3195,9.4527,25496,0
2011-09-20,9.506,9.506,9.2687,9.4159,80420,0
2011-09-21,9.4969,9.663,8.9507,8.9684,55979,0
2011-09-22,8.6342,9.0572,8.5027,8.8807,114132,0
2011-09-23,8.8893,8.9071,8.6083,8.8632,57567,0
2011-09-26,8.9769,9.0745,8.5907,9.0207,53190,0
2011-09-27,9.2931,9.733,9.0659,9.2931,68163,0
2011-09-28,9.4004,9.4004,8.626,8.6342,60559,0
2011-09-29,8.7317,8.9249,8.5289,8.8807,57469,0
2011-09-30,8.6995,9.0649,8.6637,8.6905,103786,0
2011-10-03,8.6871,8.9507,8.0981,8.1772,92092,0
2011-10-04,8.107,10.102,8.107,9.644,154675,0
2011-10-05,9.594,9.594,9.1446,9.2766,109484,0
2011-10-06,9.2136,9.2136,8.9249,9.1541,69370,0
2011-10-07,9.1882,9.2136,8.749,8.8893,47468,0
2011-10-10,9.0129,9.4789,8.9338,9.3195,89517,0
2011-10-11,9.1969,9.357,9.0388,9.2687,77421,0
2011-10-12,9.338,9.884,9.2931,9.857,69244,0
2011-10-13,9.769,10.006,9.617,9.926,55386,0
2011-10-14,10.051,10.305,9.821,10.269,60822,0
2011-10-17,10.183,10.183,9.232,9.3817,70145,0
2011-10-18,9.4527,10.349,9.3018,10.279,95375,0
2011-10-19,10.173,10.287,9.4437,9.682,73237,0
2011-10-20,8.7576,10.921,8.3619,10.727,186728,0
2011-10-21,10.867,10.867,10.094,10.287,127159,0
2011-10-24,10.349,10.455,9.943,10.061,113741,0
2011-10-25,9.996,10.102,9.58,9.66,95567,0
2011-10-26,9.838,10.173,9.585,10.033,95259,0
2011-10-27,10.217,10.523,10.217,10.464,216674,0
2011-10-28,10.385,10.648,10.051,10.069,135143,0
2011-10-31,9.875,10.025,9.715,9.749,87016,0
2011-11-01,9.2349,9.686,9.2349,9.4919,134860,0
2011-11-02,9.627,9.726,9.47,9.682,201742,0
2011-11-03,9.686,10.05,9.641,9.996,109833,0
2011-11-04,9.811,9.914,9.748,9.846,55526,0
2011-11-07,9.788,9.788,9.4607,9.718,46163,0
2011-11-08,9.705,9.882,9.4647,9.846,64380,0
2011-11-09,9.562,9.613,9.164,9.1736,76604,0
2011-11-10,9.3609,9.529,9.0764,9.3856,40313,0
2011-11-11,9.529,9.802,9.529,9.641,71828,0
2011-11-14,9.553,9.65,9.2804,9.342,97068,0
2011-11-15,9.2534,9.4749,9.2166,9.3954,75581,0
2011-11-16,9.2534,9.623,9.0935,9.1378,77586,0
2011-11-17,9.1194,9.2263,9.0679,9.1736,67057,0
2011-11-18,9.0051,9.3233,9.0051,9.1378,86830,0
2011-11-21,9.0679,9.0851,8.749,8.7576,60360,0
2011-11-22,8.7315,8.8018,8.4302,8.4302,67195,0
2011-11-23,8.4215,8.448,8.0234,8.05,55857,0
2011-11-25,8.05,8.1032,7.9528,7.9615,33059,0
2011-11-28,8.3243,8.3683,8.1117,8.3683,80111,0
2011-11-29,8.4302,8.4394,8.2004,8.2181,22481,0
2011-11-30,8.5019,8.9843,8.4929,8.9487,205655,0
2011-12-01,8.9429,9.3778,8.6956,9.2448,76584,0
2011-12-02,9.3954,9.511,9.0935,9.1463,38969,0
2011-12-05,9.3048,9.65,9.2263,9.4647,68753,0
2011-12-06,9.4289,9.819,9.3689,9.714,62680,0
2011-12-07,9.641,9.819,9.3509,9.794,53314,0
2011-12-08,9.695,9.757,9.1736,9.3233,74333,0
2011-12-09,9.3322,9.882,9.2166,9.811,92495,0
2011-12-12,9.631,9.66,9.3048,9.631,46447,0
2011-12-13,9.705,9.906,9.3609,9.4749,66037,0
2011-12-14,9.3689,10.023,9.3689,10.005,92119,0
2011-12-15,9.914,10.12,9.4647,9.669,63065,0
2011-12-16,9.714,10.279,9.65,10.155,314132,0
2011-12-19,10.217,10.465,9.731,9.776,68347,0
2011-12-20,10.014,10.616,9.714,10.525,95944,0
2011-12-21,10.27,10.658,10.173,10.616,52559,0
2011-12-22,10.756,10.987,10.59,10.704,62980,0
2011-12-23,10.658,10.739,10.498,10.525,43070,0
2011-12-27,10.474,10.59,10.368,10.474,37328,0
2011-12-28,10.438,10.457,10.146,10.208,25665,0
2011-12-29,10.376,10.507,10.243,10.315,49159,0
2011-12-30,10.243,10.243,9.996,10.042,88221,0
2012-01-03,10.323,10.625,10.279,10.59,91650,0
2012-01-04,10.517,10.598,10.368,10.386,35538,0
2012-01-05,10.376,10.625,10.226,10.581,30757,0
2012-01-06,10.607,10.607,10.332,10.404,58981,0
2012-01-09,10.483,10.483,10.235,10.376,62043,0
2012-01-10,10.386,10.625,10.332,10.625,45252,0
2012-01-11,10.581,10.854,10.457,10.837,42907,0
2012-01-12,10.844,11.093,10.651,11.006,54331,0
2012-01-13,10.909,10.916,10.553,10.59,47391,0
2012-01-17,10.702,10.834,10.503,10.586,92788,0
2012-01-18,10.598,10.881,10.598,10.862,58087,0
2012-01-19,11.006,11.322,10.9,11.057,36393,0
2012-01-20,11.023,11.543,11.023,11.5,46258,0
2012-01-23,11.473,11.719,11.446,11.669,29109,0
2012-01-24,11.625,11.702,11.421,11.634,72704,0
2012-01-25,11.634,11.719,11.235,11.702,44384,0
2012-01-26,11.747,11.872,11.598,11.702,43999,0
2012-01-27,11.651,11.872,11.651,11.737,47404,0
2012-01-30,11.634,11.702,11.562,11.562,42285,0
2012-01-31,11.582,11.721,11.36,11.618,45051,0
2012-02-01,11.783,12.527,11.669,12.366,109739,0
2012-02-02,11.102,11.801,10.616,11.067,124042,0
2012-02-03,11.217,11.35,11.015,11.164,95713,0
2012-02-06,11.164,11.226,10.933,11.023,42277,0
2012-02-07,10.941,11.084,10.797,10.908,40540,0
2012-02-08,10.977,11.271,10.967,11.199,26562,0
2012-02-09,11.199,11.252,11.014,11.199,33351,0
2012-02-10,11.075,11.252,10.745,10.754,33510,0
2012-02-13,10.909,10.996,10.73,10.987,44562,0
2012-02-14,10.827,10.891,10.642,10.766,39233,0
2012-02-15,10.797,10.797,10.495,10.513,52272,0
2012-02-16,10.507,11.102,10.404,11.076,48409,0
2012-02-17,11.135,11.199,10.941,11.173,61121,0
2012-02-21,11.102,11.173,10.598,10.658,33699,0
2012-02-22,10.71,10.773,10.531,10.549,43195,0
2012-02-23,10.531,11.075,10.417,11.038,63280,0
2012-02-24,10.967,11.135,10.851,10.888,41145,0
2012-02-27,10.789,10.967,10.586,10.604,65393,0
2012-02-28,10.63,10.692,10.336,10.442,45950,0
2012-02-29,10.471,10.505,9.898,9.923,66784,0
2012-03-01,10.025,10.167,9.605,9.631,127120,0
2012-03-02,9.777,9.777,9.2515,9.4189,114149,0
2012-03-05,9.359,9.605,9.2609,9.3499,123587,0
2012-03-06,9.3038,9.518,9.2418,9.4102,126362,0
2012-03-07,9.34,9.74,9.34,9.58,60302,0
2012-03-08,9.669,9.907,9.553,9.9,44566,0
2012-03-09,9.934,10.462,9.875,10.31,75678,0
2012-03-12,10.336,10.452,10.096,10.195,41531,0
2012-03-13,10.256,10.781,10.256,10.781,96783,0
2012-03-14,10.754,10.879,10.211,10.265,47434,0
2012-03-15,10.3,10.417,10.113,10.399,51902,0
2012-03-16,10.452,10.521,10.238,10.292,130093,0
2012-03-19,10.211,10.702,10.113,10.594,51813,0
2012-03-20,10.462,10.702,10.452,10.54,38058,0
2012-03-21,10.604,10.702,10.568,10.612,28853,0
2012-03-22,10.64,10.64,10.14,10.274,30012,0
2012-03-23,10.283,10.64,10.113,10.594,51753,0
2012-03-26,10.647,10.941,10.495,10.888,73082,0
2012-03-27,10.888,10.888,10.256,10.292,66444,0
2012-03-28,10.319,10.319,10.016,10.071,69284,0
2012-03-29,10.035,10.3,9.972,10.201,122520,0
2012-03-30,10.319,10.319,10.096,10.113,66302,0
2012-04-02,10.201,10.424,9.907,10.417,69388,0
2012-04-03,10.363,10.381,10.025,10.13,87659,0
2012-04-04,9.962,10.265,9.847,10.265,75961,0
2012-04-05,10.185,10.371,10.158,10.283,22605,0
2012-04-09,10.113,10.167,9.686,9.715,161063,0
2012-04-10,9.669,9.679,9.4909,9.59,73375,0
2012-04-11,9.723,9.98,9.686,9.847,71052,0
2012-04-12,9.837,10.167,9.829,10.007,37525,0
2012-04-13,9.925,9.925,9.58,9.598,48229,0
2012-04-16,9.641,9.916,9.528,9.847,56572,0
2012-04-17,9.934,10.3,9.925,10.079,55824,0
2012-04-18,9.989,10.062,9.571,9.686,86372,0
2012-04-19,9.679,9.829,9.546,9.74,58691,0
2012-04-20,9.989,10.053,9.613,9.65,54148,0
2012-04-23,9.518,10.062,9.518,9.562,109695,0
2012-04-24,9.562,9.829,9.536,9.74,40291,0
2012-04-25,9.916,10.238,9.916,10.185,60948,0
2012-04-26,9.916,10.079,9.786,9.866,55695,0
2012-04-27,9.934,10.096,9.731,9.916,60037,0
2012-04-30,9.892,9.984,9.723,9.767,92300,0
2012-05-01,9.758,10.149,9.59,9.623,119111,0
2012-05-02,9.562,9.679,9.3934,9.4379,122753,0
2012-05-03,9.359,9.66,9.0821,9.3312,123821,0
2012-05-04,9.2418,9.2418,8.8951,9.0189,106817,0
2012-05-07,9.0011,9.0465,8.8237,8.8773,69112,0
2012-05-08,8.815,9.0728,8.7438,9.0285,54285,0
2012-05-09,8.8866,9.0285,8.7972,8.8951,38543,0
2012-05-10,8.993,8.993,8.8062,8.9478,18980,0
2012-05-11,8.8416,8.9392,8.6995,8.8685,80411,0
2012-05-14,8.7349,9.0728,8.7349,8.8506,86154,0
2012-05-15,8.8951,9.0189,8.6461,8.6728,79616,0
2012-05-16,8.6905,8.8237,8.4325,8.4947,111406,0
2012-05-17,8.477,8.9751,8.4057,8.8685,125518,0
2012-05-18,8.833,8.9308,8.7171,8.7349,61798,0
2012-05-21,8.7438,8.833,8.557,8.7349,49622,0
2012-05-22,8.7261,8.7885,8.557,8.637,84149,0
2012-05-23,8.5217,8.6106,8.4057,8.557,48021,0
2012-05-24,8.5393,8.6728,8.2192,8.4592,41807,0
2012-05-25,8.4681,8.5302,8.2723,8.317,50075,0
2012-05-29,8.3881,8.6637,8.1835,8.3081,49199,0
2012-05-30,8.1923,8.3523,8.1656,8.2549,49416,0
2012-05-31,8.2549,8.4681,8.151,8.3081,70181,0
2012-06-01,8.072,8.1885,7.9737,7.9737,61369,0
2012-06-04,8.0501,8.1392,7.8544,8.032,41859,0
2012-06-05,7.9559,8.072,7.8666,7.9559,37259,0
2012-06-06,8.0365,8.2062,8.0009,8.1706,33392,0
2012-06-07,8.3139,8.4213,8.0542,8.0814,63936,0
2012-06-08,8.0454,8.4037,8.0454,8.2062,50084,0
2012-06-11,8.317,8.317,7.9077,7.9077,84176,0
2012-06-12,7.9829,8.2782,7.9829,8.2511,30390,0
2012-06-13,8.2062,8.7971,8.1525,8.7434,104245,0
2012-06-14,8.7255,8.8331,8.6094,8.6897,67532,0
2012-06-15,8.6451,8.7076,8.5104,8.6359,100929,0
2012-06-18,8.5465,8.618,8.2155,8.2601,72519,0
2012-06-19,8.2869,8.8773,8.2155,8.815,70047,0
2012-06-20,8.8331,8.9318,8.4213,8.4661,36957,0
2012-06-21,8.475,8.5554,8.0009,8.0186,75272,0
2012-06-22,8.0542,8.2959,8.0542,8.2062,183945,0
2012-06-25,8.072,8.1169,7.7768,7.9647,60742,0
2012-06-26,7.9559,8.2332,7.8306,8.0814,83669,0
2012-06-27,8.0814,8.5823,7.9559,8.475,46557,0
2012-06-28,8.3677,8.5465,8.2601,8.5199,66773,0
2012-06-29,8.7255,9.1012,8.5199,9.0927,70127,0
2012-07-02,9.1012,9.3875,8.8507,9.3875,88015,0
2012-07-03,9.2263,9.637,9.1551,9.601,52479,0
2012-07-05,9.601,9.665,9.2083,9.2166,43101,0
2012-07-06,9.0388,9.0841,8.8866,8.9843,32475,0
2012-07-09,8.9042,9.0207,8.7791,8.815,100874,0
2012-07-10,8.9042,8.9042,8.5104,8.5914,22751,0
2012-07-11,8.5914,8.7434,8.4301,8.6808,35344,0
2012-07-12,8.5823,8.5823,8.2782,8.4037,47071,0
2012-07-13,8.4481,8.9221,8.3857,8.6628,44311,0
2012-07-16,8.6628,8.7076,8.3229,8.475,75650,0
2012-07-17,8.5104,8.654,8.3967,8.5643,19492,0
2012-07-18,8.5285,9.0207,8.5285,8.8773,42938,0
2012-07-19,8.9221,9.0207,8.6988,8.8238,36077,0
2012-07-20,8.6897,8.8238,8.3677,8.3943,72299,0
2012-07-23,8.1798,8.2246,7.9916,8.0454,53026,0
2012-07-24,8.1081,8.1081,7.7229,7.7947,64419,0
2012-07-25,7.8934,7.9916,7.6158,7.8036,72159,0
2012-07-26,7.3652,8.3587,7.3652,7.7947,112966,0
2012-07-27,7.7947,8.2511,7.6964,8.0542,72896,0
2012-07-30,8.0542,8.0542,7.7859,7.9022,33510,0
2012-07-31,7.8306,7.9022,7.625,7.6964,91937,0
2012-08-01,7.7145,7.9647,7.6875,7.6875,88841,0
2012-08-02,7.7323,8.0633,7.6604,7.7589,73575,0
2012-08-03,7.947,8.5019,7.9201,8.2423,52059,0
2012-08-06,8.2782,8.6094,7.911,7.9647,66209,0
2012-08-07,8.0275,8.3943,7.9022,8.1081,48321,0
2012-08-08,8.0542,8.3677,8.0186,8.1169,41213,0
2012-08-09,8.0275,8.305,8.0275,8.1081,36496,0
2012-08-10,8.0542,8.1259,7.9647,8.0186,33696,0
2012-08-13,7.9647,8.0275,7.7323,7.9292,60590,0
2012-08-14,7.9647,8.1169,7.8396,8.0454,142101,0
2012-08-15,8.0009,8.2959,8.0009,8.2869,33137,0
2012-08-16,8.2959,8.4213,8.0186,8.3943,55148,0
2012-08-17,8.3497,8.4394,8.1978,8.2155,57355,0
2012-08-20,8.1706,8.2959,8.072,8.1169,66264,0
2012-08-21,8.1706,8.3408,8.0275,8.0633,52690,0
2012-08-22,8.0186,8.0953,7.8934,8.0186,80208,0
2012-08-23,7.9829,8.1259,7.9647,8.0009,32458,0
2012-08-24,7.9647,8.0275,7.8934,7.9916,35998,0
2012-08-27,8.0902,8.1081,7.9201,8.0542,88558,0
2012-08-28,8.0186,8.0902,7.9559,8.0365,40281,0
2012-08-29,8.0723,8.1628,8.0094,8.0723,67536,0
2012-08-30,8.0365,8.0723,7.9285,7.9372,92100,0
2012-08-31,8.0365,8.0455,7.9103,7.9285,85220,0
2012-09-04,7.9103,8.3789,7.9103,8.2527,44232,0
2012-09-05,8.3157,8.3157,7.9372,8.0365,54726,0
2012-09-06,8.0723,8.1175,7.8743,8.0543,111649,0
2012-09-07,7.9732,8.1264,7.9732,8.0543,57241,0
2012-09-10,8.0274,8.2704,7.9913,8.1807,46838,0
2012-09-11,8.2704,8.3698,8.1807,8.3518,32387,0
2012-09-12,8.3429,8.3968,8.0817,8.2257,41335,0
2012-09-13,8.2074,8.6131,8.0635,8.568,109394,0
2012-09-14,8.5951,9.0821,8.5232,9.0002,112167,0
2012-09-17,9.0002,9.135,9.0002,9.0728,148619,0
2012-09-18,9.0275,9.0992,9.0002,9.0551,108935,0
2012-09-19,9.0551,9.0551,8.6311,8.7391,59588,0
2012-09-20,8.7391,8.8292,8.7305,8.7483,39134,0
2012-09-21,8.9107,9.3708,8.7933,8.9192,394422,0
2012-09-24,8.8292,9.0728,8.7391,8.9555,38481,0
2012-09-25,9.01,9.135,8.541,8.5591,77314,0
2012-09-26,8.568,8.622,8.2074,8.3247,85252,0
2012-09-27,8.3968,8.8113,8.3789,8.7933,31220,0
2012-09-28,8.7208,8.7208,8.4599,8.4599,82692,0
2012-10-01,8.5501,8.6671,8.3968,8.5139,52529,0
2012-10-02,8.5859,8.7751,8.2886,8.3608,66396,0
2012-10-03,8.3518,8.4194,8.1086,8.1807,88309,0
2012-10-04,8.2527,8.4329,8.1807,8.3247,31782,0
2012-10-05,8.3518,8.5591,8.2618,8.28,66611,0
2012-10-08,8.2074,8.3698,8.1175,8.3247,20287,0
2012-10-09,8.3157,8.3157,8.0365,8.0723,44544,0
2012-10-10,8.1175,8.541,8.1175,8.4506,24312,0
2012-10-11,8.5232,8.5232,8.1356,8.1356,30337,0
2012-10-12,8.1264,8.2257,8.0185,8.0904,38428,0
2012-10-15,8.1404,8.1628,8.0282,8.1356,26594,0
2012-10-16,8.2257,8.5139,8.2074,8.4506,32739,0
2012-10-17,8.5232,8.6761,8.4238,8.4958,34074,0
2012-10-18,8.4599,8.6039,8.0904,8.2704,44447,0
2012-10-19,8.1715,8.2704,8.0904,8.2257,64240,0
2012-10-22,8.1807,8.4238,8.1807,8.2346,40803,0
2012-10-23,8.1447,8.3968,8.1447,8.3608,29610,0
2012-10-24,8.2527,8.3069,8.1989,8.2437,26417,0
2012-10-25,8.0274,8.1086,7.9285,8.0455,314370,0
2012-10-26,8.0723,8.1264,7.9285,7.9642,26114,0
2012-10-31,7.9464,8.1715,7.9285,7.9285,48619,0
2012-11-01,7.9285,8.3698,7.9285,8.0094,55434,0
2012-11-02,8.2256,8.2256,7.9285,7.9285,61996,0
2012-11-05,7.8383,8.1447,7.8383,7.9013,44140,0
2012-11-06,7.9013,8.0185,7.7976,7.9194,29026,0
2012-11-07,7.7302,8.8292,7.6039,7.6039,79209,0
2012-11-08,7.5588,7.7121,7.5321,7.5588,46182,0
2012-11-09,7.496,7.9372,7.496,7.9103,57504,0
2012-11-12,7.9194,8.0014,7.721,7.8923,20577,0
2012-11-13,8.0094,8.0274,7.6852,7.6942,33328,0
2012-11-14,7.7302,7.9464,7.649,7.8654,75041,0
2012-11-15,7.8743,8.0274,7.8113,7.8923,56021,0
2012-11-16,7.8021,8.0274,7.6852,7.9013,56384,0
2012-11-19,7.9642,8.0635,7.8472,7.9825,44490,0
2012-11-20,7.9369,8.1094,7.8735,8.0007,44001,0
2012-11-21,7.9914,8.4812,7.2204,8.1547,25908,0
2012-11-23,8.209,8.2447,8.073,8.1641,20328,0
2012-11-26,8.1003,8.2002,7.9825,8.1094,29510,0
2012-11-27,8.1274,8.2547,8.1185,8.1274,47989,0
2012-11-28,8.0276,8.2547,7.9641,8.2547,26690,0
2012-11-29,8.2998,8.7533,8.1729,8.6991,44409,0
2012-11-30,8.6899,8.8532,8.6446,8.7987,80048,0
2012-12-03,8.8532,8.8532,8.4541,8.5446,41719,0
2012-12-04,8.5446,8.7262,8.3542,8.4087,45321,0
2012-12-05,8.4812,8.4812,8.1547,8.3453,29309,0
2012-12-06,8.1547,8.327,8.0548,8.2363,15455,0
2012-12-07,8.3181,8.327,8.1366,8.2998,27597,0
2012-12-10,8.3453,8.5265,8.2273,8.5176,89267,0
2012-12-11,8.6172,8.9702,8.436,8.9429,66659,0
2012-12-12,8.9348,8.9702,8.572,8.6719,52226,0
2012-12-13,8.7081,8.8622,8.6808,8.7805,62979,0
2012-12-14,8.7262,8.9081,8.7262,8.7805,50512,0
2012-12-17,8.8532,9.0534,8.8079,9.0353,52727,0
2012-12-18,9.0071,10.005,8.8479,9.897,100924,0
2012-12-19,9.897,10.07,9.737,9.888,84332,0
2012-12-20,10.052,10.213,9.707,10.168,71321,0
2012-12-21,10.104,10.43,9.751,9.996,288817,0
2012-12-24,9.0534,10.005,9.0534,9.751,16103,0
2012-12-26,9.815,10.033,9.526,9.552,32540,0
2012-12-27,9.66,9.697,9.1978,9.507,27839,0
2012-12-28,9.4789,9.68,9.3619,9.4072,22529,0
2012-12-31,9.4527,9.87,9.4239,9.832,43673,0
2013-01-02,10.259,10.423,9.977,10.359,124445,0
2013-01-03,10.323,10.396,10.043,10.168,47448,0
2013-01-04,10.241,10.241,9.798,9.832,56072,0
2013-01-07,9.823,9.922,9.589,9.851,47061,0
2013-01-08,9.851,9.922,9.414,9.4339,94189,0
2013-01-09,9.4979,9.798,9.2064,9.68,41979,0
2013-01-10,9.707,9.707,9.4072,9.579,17085,0
2013-01-11,9.56,9.888,9.56,9.651,27605,0
2013-01-14,9.579,9.788,9.4072,9.517,40499,0
2013-01-15,9.414,9.604,9.344,9.4607,27223,0
2013-01-16,9.4607,9.569,9.3526,9.3526,42703,0
2013-01-17,9.4239,9.647,9.2883,9.4789,44122,0
2013-01-18,9.4979,9.788,9.3788,9.569,81235,0
2013-01-22,9.597,9.751,9.4939,9.687,77593,0
2013-01-23,9.725,9.798,9.4789,9.56,46367,0
2013-01-24,9.56,9.725,9.414,9.517,96281,0
2013-01-25,9.597,9.67,9.3146,9.3526,36126,0
2013-01-28,9.344,9.93,9.344,9.788,46353,0
2013-01-29,9.751,10.033,9.597,9.977,51129,0
2013-01-30,9.977,9.977,9.613,9.641,58399,0
2013-01-31,9.641,9.841,9.4607,9.507,97556,0
2013-02-01,9.589,9.969,9.526,9.841,66569,0
2013-02-04,9.76,9.913,9.344,9.344,79327,0
2013-02-05,9.4239,9.4527,9.2804,9.3146,56142,0
2013-02-06,9.234,9.3058,9.0898,9.2883,52409,0
2013-02-07,9.2804,9.3243,9.063,9.234,20128,0
2013-02-08,9.2804,9.4979,9.1531,9.2245,34446,0
2013-02-11,9.4789,9.4789,9.2064,9.3146,24120,0
2013-02-12,9.2883,9.4607,9.0353,9.3058,31835,0
2013-02-13,9.3526,9.4879,9.297,9.3984,57400,0
2013-02-14,9.3619,9.507,9.2156,9.3146,16194,0
2013-02-15,9.4339,9.526,9.0898,9.1158,47970,0
2013-02-19,9.1708,9.4527,9.1708,9.3619,34362,0
2013-02-20,9.344,9.47,9.0972,9.0972,60245,0
2013-02-21,9.0898,9.517,9.0718,9.4239,27893,0
2013-02-22,9.4527,9.604,9.4072,9.604,39990,0
2013-02-25,9.67,9.77,9.0436,9.0534,42059,0
2013-02-26,9.134,9.334,9.0801,9.0972,27309,0
2013-02-27,9.1158,9.1611,8.9617,8.9891,62027,0
2013-02-28,8.9984,9.2156,8.9891,9.1243,31444,0
2013-03-01,8.7967,8.8424,8.669,8.7878,72574,0
2013-03-04,8.7967,8.7967,8.4409,8.6508,72243,0
2013-03-05,8.6503,8.9015,8.5687,8.8789,35149,0
2013-03-06,8.8884,8.942,8.5321,8.7147,20799,0
2013-03-07,8.6871,9.1793,8.6871,9.1243,40269,0
2013-03-08,9.2629,9.2629,8.8424,8.9155,45439,0
2013-03-11,8.8969,8.8969,8.4592,8.5505,51144,0
2013-03-12,8.5505,8.596,8.3863,8.5321,38241,0
2013-03-13,8.5687,8.824,8.5687,8.7878,33426,0
2013-03-14,8.7878,8.8335,8.7054,8.7784,22679,0
2013-03-15,8.7967,8.8335,8.5605,8.7054,113514,0
2013-03-18,8.6052,8.7513,8.5414,8.6052,20743,0
2013-03-19,8.6052,8.6965,8.4497,8.4865,65907,0
2013-03-20,8.5232,8.596,8.4409,8.5232,63102,0
2013-03-21,8.3952,8.6235,8.3863,8.4956,22749,0
2013-03-22,8.5139,8.7054,8.4409,8.5139,28864,0
2013-03-25,8.4318,8.66,8.4318,8.5687,34710,0
2013-03-26,8.6052,8.6508,8.5047,8.6141,34752,0
2013-03-27,8.5869,8.6235,8.3313,8.5687,34942,0
2013-03-28,8.6052,8.7329,8.3771,8.5414,101718,0
2013-04-01,8.4956,8.7419,8.3681,8.4227,52877,0
2013-04-02,8.4683,8.5321,8.3497,8.3771,106336,0
2013-04-03,8.3771,8.4409,8.2127,8.2584,52377,0
2013-04-04,8.2766,8.3041,8.1216,8.1763,28272,0
2013-04-05,8.0029,8.2036,8.0029,8.0851,81611,0
2013-04-08,8.1123,8.4136,8.0669,8.3863,41605,0
2013-04-09,8.3771,8.5869,8.2674,8.3406,37103,0
2013-04-10,8.3132,8.66,8.3041,8.596,52118,0
2013-04-11,8.5779,8.824,8.5779,8.7054,33698,0
2013-04-12,8.5869,8.6235,8.2402,8.2766,27378,0
2013-04-15,8.2309,8.2997,7.8751,7.8935,103535,0
2013-04-16,8.1582,8.2402,7.9161,8.1035,83774,0
2013-04-17,8.0302,8.2493,7.9301,8.0941,61268,0
2013-04-18,8.222,8.5047,8.076,8.2036,62083,0
2013-04-19,8.222,8.4497,8.1401,8.2584,28370,0
2013-04-22,8.2948,8.3497,8.1669,8.2674,32005,0
2013-04-23,8.3681,8.3681,8.2402,8.3497,26425,0
2013-04-24,8.3313,8.5414,8.2766,8.5414,26741,0
2013-04-25,8.6508,8.9788,8.5779,8.6783,49268,0
2013-04-26,8.6141,8.7878,8.5505,8.6326,45820,0
2013-04-29,8.6508,8.9608,8.6508,8.7513,26280,0
2013-04-30,8.669,8.7513,8.5505,8.7328,66166,0
2013-05-01,8.66,8.6965,8.2493,8.3497,150572,0
2013-05-02,8.2036,8.6141,8.1582,8.4683,102885,0
2013-05-03,8.669,9.0344,8.5505,8.9061,51925,0
2013-05-06,8.8789,8.8969,8.6871,8.8515,22298,0
2013-05-07,8.8335,8.9702,8.8335,8.942,22541,0
2013-05-08,8.8969,9.0801,8.8969,9.0718,43098,0
2013-05-09,8.9977,9.1891,8.9882,9.0718,64082,0
2013-05-10,9.107,9.2064,9.107,9.1621,29212,0
2013-05-13,9.1158,9.3253,9.107,9.1708,54148,0
2013-05-14,9.1621,9.4899,9.1621,9.4809,54105,0
2013-05-15,9.4159,9.607,9.2813,9.607,41813,0
2013-05-16,9.6,9.674,9.582,9.664,30843,0
2013-05-17,9.691,9.792,9.607,9.784,68587,0
2013-05-20,9.71,10.039,9.677,9.893,35690,0
2013-05-21,9.866,10.039,9.2534,10.029,30049,0
2013-05-22,10.029,10.285,10.029,10.11,70876,0
2013-05-23,10.001,10.358,10.001,10.294,55817,0
2013-05-24,10.238,10.422,9.928,10.33,50938,0
2013-05-28,10.404,10.74,10.211,10.412,81800,0
2013-05-29,10.358,10.494,10.257,10.394,32785,0
2013-05-30,10.412,10.511,10.312,10.375,74534,0
2013-05-31,10.27,10.27,10.068,10.095,42199,0
2013-06-03,10.166,10.868,10.11,10.832,130488,0
2013-06-04,10.823,10.987,10.312,10.404,81845,0
2013-06-05,10.358,10.548,10.175,10.22,74634,0
2013-06-06,10.248,10.486,9.975,10.184,62524,0
2013-06-07,10.238,10.501,10.147,10.429,64686,0
2013-06-10,10.458,10.586,10.375,10.529,51572,0
2013-06-11,10.322,10.595,10.229,10.394,37449,0
2013-06-12,10.476,10.577,10.266,10.394,50063,0
2013-06-13,10.367,10.595,10.285,10.539,22790,0
2013-06-14,10.458,10.577,10.412,10.429,34279,0
2013-06-17,10.586,10.714,10.467,10.586,49622,0
2013-06-18,10.577,10.768,10.476,10.641,63024,0
2013-06-19,10.667,10.804,10.586,10.613,30474,0
2013-06-20,10.704,11.008,10.5,10.613,137770,0
2013-06-21,10.658,10.898,10.604,10.869,140453,0
2013-06-24,10.667,11.008,10.667,10.859,104448,0
2013-06-25,10.898,11.173,10.769,11.153,112048,0
2013-06-26,11.173,11.465,11.108,11.375,198801,0
2013-06-27,11.375,11.861,11.366,11.712,207179,0
2013-06-28,11.64,11.658,11.375,11.465,254498,0
2013-07-01,11.465,11.511,11.42,11.484,83223,0
2013-07-02,11.494,11.494,11.365,11.475,106382,0
2013-07-03,11.43,11.604,11.42,11.53,60087,0
2013-07-05,11.677,11.953,11.465,11.879,63520,0
2013-07-08,11.879,11.926,11.73,11.786,103280,0
2013-07-09,11.85,12.025,11.283,11.935,69303,0
2013-07-10,11.888,12.047,11.833,12.006,54218,0
2013-07-11,12.2,12.2,11.97,12.07,69786,0
2013-07-12,12.042,12.2,12.042,12.153,53054,0
2013-07-15,12.09,12.29,12.042,12.163,189702,0
2013-07-16,12.143,12.281,12.015,12.09,94758,0
2013-07-17,11.97,12.108,11.86,11.896,112686,0
2013-07-18,11.916,12.006,11.86,11.879,40037,0
2013-07-19,11.86,11.87,11.712,11.749,52639,0
2013-07-22,11.72,11.926,11.694,11.888,55004,0
2013-07-23,11.906,11.926,11.74,11.815,44138,0
2013-07-24,11.833,11.833,11.356,11.52,48549,0
2013-07-25,11.53,11.694,11.254,11.694,57385,0
2013-07-26,11.557,11.567,11.209,11.375,43844,0
2013-07-29,11.309,11.375,11.008,11.072,49709,0
2013-07-30,11.163,11.163,10.768,10.879,52855,0
2013-07-31,10.908,11.008,10.764,10.824,97058,0
2013-08-01,11.493,11.493,10.641,10.741,69061,0
2013-08-02,10.658,10.667,10.475,10.649,34878,0
2013-08-05,10.595,10.595,10.356,10.475,180538,0
2013-08-06,10.466,10.814,10.466,10.567,74913,0
2013-08-07,10.567,10.723,10.457,10.519,25123,0
2013-08-08,10.547,10.787,10.429,10.604,39419,0
2013-08-09,10.548,10.667,10.485,10.5,21321,0
2013-08-12,10.365,10.475,10.182,10.31,30257,0
2013-08-13,10.348,10.5,10.145,10.182,42731,0
2013-08-14,10.208,10.356,10.153,10.273,51538,0
2013-08-15,10.091,10.153,9.678,9.724,61392,0
2013-08-16,9.668,9.832,9.3836,9.4389,39164,0
2013-08-19,9.4849,9.639,9.4289,9.4289,32454,0
2013-08-20,9.4759,9.639,9.4657,9.576,22773,0
2013-08-21,9.566,10.292,9.566,9.602,27655,0
2013-08-22,9.639,9.951,9.596,9.861,34309,0
2013-08-23,9.842,10.046,9.839,9.871,27645,0
2013-08-26,9.871,10.036,9.759,9.815,30207,0
2013-08-27,9.705,9.871,9.2083,9.2466,40813,0
2013-08-28,9.2746,9.543,9.2083,9.2369,18621,0
2013-08-29,9.2369,9.875,9.2369,9.744,36176,0
2013-08-30,9.708,9.772,9.062,9.163,55405,0
2013-09-03,9.3195,9.622,9.2083,9.348,32924,0
2013-09-04,9.3283,9.568,9.1446,9.4577,32311,0
2013-09-05,9.4577,9.734,9.4102,9.543,29910,0
2013-09-06,9.588,9.588,9.3097,9.4102,21795,0
2013-09-09,9.4859,9.641,9.4769,9.613,18692,0
2013-09-10,9.661,9.8,9.3008,9.651,45378,0
2013-09-11,9.604,9.727,9.4677,9.613,36377,0
2013-09-12,9.631,9.689,9.515,9.597,17552,0
2013-09-13,9.651,9.681,9.2647,9.613,10235,0
2013-09-16,9.772,9.772,9.55,9.613,30036,0
2013-09-17,9.588,9.809,9.4199,9.763,47871,0
2013-09-18,9.734,9.917,9.622,9.875,28327,0
2013-09-19,9.875,9.9,9.734,9.875,15478,0
2013-09-20,9.884,9.909,9.4577,9.836,113021,0
2013-09-23,9.727,9.875,9.698,9.875,50264,0
2013-09-24,9.855,10.214,9.734,10.168,59715,0
2013-09-25,10.068,10.196,10.05,10.149,40424,0
2013-09-26,10.14,10.149,10.06,10.149,80630,0
2013-09-27,10.06,10.06,9.744,10.06,20942,0
2013-09-30,9.909,10.131,9.884,10.068,50621,0
2013-10-01,10.031,10.149,9.976,10.149,55850,0
2013-10-02,10.077,10.14,9.956,10.05,66215,0
2013-10-03,10.002,10.06,9.782,9.946,58521,0
2013-10-04,9.917,10.149,9.884,10.149,72935,0
2013-10-07,10.06,10.086,9.855,9.936,39989,0
2013-10-08,9.917,10.012,9.782,9.865,50285,0
2013-10-09,9.884,9.884,9.718,9.782,48874,0
2013-10-10,9.956,9.956,9.827,9.917,24375,0
2013-10-11,9.865,10.041,9.772,9.993,44429,0
2013-10-14,9.865,10.14,9.865,10.077,47325,0
2013-10-15,10.06,10.149,10.031,10.095,47362,0
2013-10-16,10.168,10.168,10.086,10.103,59760,0
2013-10-17,10.06,10.149,10.05,10.103,51585,0
2013-10-18,10.223,10.317,9.9,10.149,106422,0
2013-10-21,10.14,10.325,9.966,10.086,105662,0
2013-10-22,10.188,10.242,10.113,10.149,49310,0
2013-10-23,10.103,10.149,9.855,10.06,97317,0
2013-10-24,10.168,10.242,10.077,10.095,32294,0
2013-10-25,10.131,10.188,9.884,10.095,45625,0
2013-10-28,10.068,10.086,9.875,9.946,39665,0
2013-10-29,10.012,10.188,9.976,10.178,40965,0
2013-10-30,10.223,10.223,9.875,9.984,56463,0
2013-10-31,9.2369,9.772,8.6831,8.8213,247471,0
2013-11-01,8.8123,9.0426,8.314,8.4432,240696,0
2013-11-04,8.4984,8.8769,8.4984,8.6278,108541,0
2013-11-05,8.526,8.6646,8.3601,8.5998,61665,0
2013-11-06,8.6462,8.8582,8.4894,8.7662,38472,0
2013-11-07,8.9507,9.2176,8.6831,8.7015,76402,0
2013-11-08,8.7015,9.163,8.7015,9.0898,74344,0
2013-11-11,9.0982,9.1802,8.7662,8.9684,169160,0
2013-11-12,8.9136,9.1446,8.9136,8.941,23517,0
2013-11-13,8.9872,9.0524,8.7294,8.9778,38011,0
2013-11-14,8.9507,9.1253,8.7845,8.9042,27851,0
2013-11-15,8.9042,9.0801,8.7845,8.9872,44218,0
2013-11-18,8.9968,9.163,8.8123,8.8677,22539,0
2013-11-19,8.8951,9.0247,8.526,8.5628,38215,0
2013-11-20,8.6281,8.8789,8.4145,8.6373,74616,0
2013-11-21,8.712,9.018,8.6096,8.9071,43713,0
2013-11-22,8.8789,8.9617,8.7395,8.8509,31116,0
2013-11-25,8.9165,8.9165,8.7395,8.8978,43283,0
2013-11-26,8.8789,9.037,8.8416,8.9805,47159,0
2013-11-27,8.9901,9.2506,8.9527,9.2311,27240,0
2013-11-29,9.296,9.3629,9.167,9.2045,17565,0
2013-12-02,9.167,9.167,8.7206,8.8789,48666,0
2013-12-03,8.8325,9.1483,8.8325,9.1194,35532,0
2013-12-04,9.0561,9.157,8.6281,8.6932,38331,0
2013-12-05,8.7206,9.009,8.6932,8.9071,34132,0
2013-12-06,9.0275,9.1483,8.9805,9.1099,40487,0
2013-12-09,9.1292,9.1483,9.037,9.0831,39514,0
2013-12-10,9.037,9.0927,8.8509,8.8509,48236,0
2013-12-11,8.8978,8.9712,8.7489,8.8978,56957,0
2013-12-12,8.8884,9.018,8.8138,8.9805,74258,0
2013-12-13,8.9805,9.3146,8.9712,9.1292,80968,0
2013-12-16,9.2311,9.2873,8.9527,8.9901,45978,0
2013-12-17,9.037,9.1483,8.9901,9.0831,23688,0
2013-12-18,9.0659,9.2408,8.8695,9.2408,51682,0
2013-12-19,9.2506,9.2506,9.009,9.0561,38869,0
2013-12-20,9.1012,9.4072,9.0927,9.3629,232873,0
2013-12-23,9.3798,9.4919,9.2506,9.4259,50283,0
2013-12-24,9.4072,9.556,9.26,9.548,24501,0
2013-12-26,9.565,9.602,9.3894,9.4072,29825,0
2013-12-27,9.4547,9.4919,9.2408,9.3629,21210,0
2013-12-30,9.3243,9.733,9.3146,9.611,64927,0
2013-12-31,9.629,9.799,9.531,9.751,45438,0
2014-01-02,9.679,9.742,9.565,9.725,60701,0
2014-01-03,9.725,9.761,9.4259,9.502,72960,0
2014-01-06,9.575,9.575,9.2311,9.344,57496,0
2014-01-07,9.3536,9.659,9.3048,9.548,34562,0
2014-01-08,9.531,9.531,9.3798,9.4457,19381,0
2014-01-09,9.4359,9.602,9.3798,9.4359,24012,0
2014-01-10,9.4159,9.565,9.4159,9.521,39731,0
2014-01-13,9.4457,9.595,9.3894,9.4739,71927,0
2014-01-14,9.4919,9.575,9.4739,9.565,32841,0
2014-01-15,9.556,9.966,9.556,9.936,83984,0
2014-01-16,9.883,10.05,9.814,9.892,35369,0
2014-01-17,9.844,10.012,9.602,9.62,31331,0
2014-01-21,9.669,9.834,9.659,9.826,25841,0
2014-01-22,9.8,10.021,9.781,9.984,64282,0
2014-01-23,9.883,10.169,9.883,10.141,77419,0
2014-01-24,10.031,10.16,9.946,10.132,65755,0
2014-01-27,10.15,10.169,9.908,9.936,54052,0
2014-01-28,9.9,10.041,9.659,9.917,111493,0
2014-01-29,9.8,9.936,9.725,9.751,132220,0
2014-01-30,9.751,9.927,9.706,9.781,118762,0
2014-01-31,9.649,9.927,9.556,9.619,63794,0
2014-02-03,9.706,9.706,9.3728,9.3728,64883,0
2014-02-04,9.3798,9.556,9.3798,9.4072,54348,0
2014-02-05,9.502,9.521,9.2408,9.2408,109170,0
2014-02-06,9.2697,9.3798,9.26,9.2786,61683,0
2014-02-07,9.2697,9.3243,9.1718,9.2786,103469,0
2014-02-10,9.2408,9.334,9.1483,9.1949,52505,0
2014-02-11,9.2408,9.3778,9.1483,9.1755,33938,0
2014-02-12,9.167,9.3629,9.1388,9.2126,103623,0
2014-02-13,9.167,9.2292,9.1012,9.157,100477,0
2014-02-14,9.167,9.1949,9.018,9.0738,55207,0
2014-02-18,9.0659,9.1012,9.018,9.0465,59720,0
2014-02-19,8.9805,9.0659,8.7206,8.7861,55556,0
2014-02-20,8.8138,8.8229,8.6466,8.7765,91297,0
2014-02-21,8.8807,8.8807,8.6606,8.6932,58295,0
2014-02-24,8.7022,8.7581,8.6001,8.6652,150866,0
2014-02-25,8.6373,8.7581,8.6001,8.7305,220685,0
2014-02-26,8.7395,9.037,8.7395,8.9348,103127,0
2014-02-27,8.8789,9.1901,8.8789,9.1483,111021,0
2014-02-28,9.1852,9.623,9.0927,9.4279,210936,0
2014-03-03,9.297,9.4849,9.297,9.4477,101971,0
2014-03-04,9.55,9.903,9.533,9.83,229494,0
2014-03-05,9.755,9.998,9.3808,9.896,104486,0
2014-03-06,9.78,9.951,9.765,9.913,51268,0
2014-03-07,9.979,10.047,9.888,9.971,44281,0
2014-03-10,9.931,10.186,9.931,10.186,72150,0
2014-03-11,10.186,10.203,9.888,9.979,38621,0
2014-03-12,9.922,10.138,9.896,10.11,44153,0
2014-03-13,10.138,10.138,9.682,9.989,106007,0
2014-03-14,9.922,10.092,9.812,9.83,64382,0
2014-03-17,9.888,10.092,9.888,10.018,73523,0
2014-03-18,10.037,10.222,10.037,10.213,85915,0
2014-03-19,10.138,10.195,10.051,10.157,57431,0
2014-03-20,10.105,10.279,10.066,10.232,46577,0
2014-03-21,10.279,10.616,10.176,10.335,200262,0
2014-03-24,10.269,10.475,10.203,10.317,65111,0
2014-03-25,10.335,10.494,10.251,10.279,46853,0
2014-03-26,10.186,10.382,9.896,9.922,87861,0
2014-03-27,9.896,9.998,9.729,9.83,51165,0
2014-03-28,9.989,10.11,9.812,9.82,70499,0
2014-03-31,9.83,10.092,9.83,10.037,71813,0
2014-04-01,10.047,10.138,9.903,10.128,102035,0
2014-04-02,10.12,10.325,10.12,10.279,54192,0
2014-04-03,10.345,10.372,10.047,10.11,50785,0
2014-04-04,10.203,10.222,9.642,9.72,55560,0
2014-04-07,9.72,9.812,9.72,9.746,43953,0
2014-04-08,9.775,9.888,9.775,9.839,40882,0
2014-04-09,9.839,10.056,9.794,10.018,34973,0
2014-04-10,9.971,9.995,9.812,9.812,64622,0
2014-04-11,9.849,9.888,9.812,9.812,59875,0
2014-04-14,9.812,9.896,9.765,9.765,56077,0
2014-04-15,9.812,9.859,9.4939,9.672,40171,0
2014-04-16,9.775,9.775,9.4939,9.55,31133,0
2014-04-17,9.504,9.588,9.3738,9.4759,40432,0
2014-04-21,9.523,9.69,9.4014,9.559,40579,0
2014-04-22,9.559,9.765,9.559,9.72,28151,0
2014-04-23,9.642,9.751,9.542,9.578,37658,0
2014-04-24,9.632,9.864,9.533,9.736,38060,0
2014-04-25,9.731,9.731,9.345,9.3817,63195,0
2014-04-28,9.3817,9.652,9.3253,9.3914,68078,0
2014-04-29,9.504,9.568,9.3156,9.3253,51102,0
2014-04-30,9.297,9.662,9.1483,9.623,113245,0
2014-05-01,9.652,9.785,9.4379,9.672,171123,0
2014-05-02,9.72,10.008,9.672,9.812,210248,0
2014-05-05,9.71,9.794,9.514,9.632,30418,0
2014-05-06,9.632,9.642,9.4279,9.4477,79216,0
2014-05-07,9.4279,9.55,9.3639,9.4477,90442,0
2014-05-08,9.2418,9.4939,9.2418,9.3058,61780,0
2014-05-09,9.232,9.3253,9.0927,9.2515,93517,0
2014-05-12,9.2795,9.559,9.1783,9.514,109275,0
2014-05-13,9.4379,9.604,9.3639,9.533,106323,0
2014-05-14,9.623,9.7,9.4004,9.604,142491,0
2014-05-15,9.533,9.775,9.533,9.632,96286,0
2014-05-16,9.604,9.765,9.4939,9.662,66501,0
2014-05-19,9.7,9.961,9.652,9.941,70008,0
2014-05-20,9.888,9.896,9.588,9.69,94545,0
2014-05-21,9.71,9.72,9.4557,9.604,57012,0
2014-05-22,9.642,9.72,9.523,9.568,42839,0
2014-05-23,9.597,9.839,9.571,9.82,37236,0
2014-05-27,9.849,10.195,9.794,10.186,105768,0
2014-05-28,10.186,10.232,10.08,10.11,61087,0
2014-05-29,10.12,10.222,9.961,10.12,40425,0
2014-05-30,10.157,10.269,9.989,10.056,99888,0
2014-06-02,10.11,10.11,9.736,9.746,43007,0
2014-06-03,9.72,9.825,9.55,9.559,55419,0
2014-06-04,9.559,9.662,9.504,9.623,79372,0
2014-06-05,9.682,10.066,9.523,10.047,68237,0
2014-06-06,10.047,10.269,9.961,10.251,85514,0
2014-06-09,10.213,10.606,10.213,10.457,76988,0
2014-06-10,10.428,10.549,10.372,10.511,47514,0
2014-06-11,10.437,10.569,10.288,10.447,62002,0
2014-06-12,10.411,10.501,10.232,10.279,41157,0
2014-06-13,10.354,10.485,10.232,10.363,42111,0
2014-06-16,10.335,10.457,10.297,10.354,47653,0
2014-06-17,10.307,10.466,10.307,10.411,168723,0
2014-06-18,10.567,10.567,10.382,10.428,44467,0
2014-06-19,10.502,10.502,10.221,10.221,34388,0
2014-06-20,10.287,10.306,10.091,10.136,183096,0
2014-06-23,10.118,10.126,10.006,10.064,65980,0
2014-06-24,10.081,10.195,9.938,9.977,53050,0
2014-06-25,9.894,10.054,9.894,10.054,52110,0
2014-06-26,10.054,10.054,9.876,9.919,31113,0
2014-06-27,9.866,10.006,9.866,10.006,112416,0
2014-06-30,9.929,10.175,9.929,10.054,65194,0
2014-07-01,10.126,10.146,10.064,10.108,126359,0
2014-07-02,10.091,10.268,10.016,10.166,45237,0
2014-07-03,10.136,10.354,10.136,10.296,49046,0
2014-07-07,10.296,10.296,10.175,10.195,47850,0
2014-07-08,10.185,10.185,9.91,9.977,45226,0
2014-07-09,10.073,10.185,10.035,10.091,49095,0
2014-07-10,9.856,10.064,9.836,9.905,93934,0
2014-07-11,9.876,9.968,9.761,9.827,79063,0
2014-07-14,9.866,9.91,9.706,9.742,52504,0
2014-07-15,9.742,9.744,9.509,9.593,59262,0
2014-07-16,9.593,9.79,9.593,9.609,86547,0
2014-07-17,9.563,9.706,9.509,9.537,94043,0
2014-07-18,9.554,9.866,9.547,9.846,66748,0
2014-07-21,9.809,9.91,9.809,9.866,25368,0
2014-07-22,9.929,10.126,9.894,10.091,57563,0
2014-07-23,10.091,10.24,9.919,10.231,89040,0
2014-07-24,10.146,10.278,10.081,10.126,91652,0
2014-07-25,10.1,10.1,9.885,9.91,75278,0
2014-07-28,9.876,9.968,9.742,9.948,56107,0
2014-07-29,9.968,10.044,9.894,9.977,28352,0
2014-07-30,10.073,10.259,9.938,10.24,105454,0
2014-07-31,10.541,10.697,10.24,10.475,138519,0
2014-08-01,10.521,11.087,10.475,11.068,194265,0
2014-08-04,11.131,11.405,11.022,11.274,182594,0
2014-08-05,11.18,11.556,11.161,11.435,158521,0
2014-08-06,11.311,11.772,11.311,11.743,145652,0
2014-08-07,11.687,12.072,11.678,11.978,265041,0
2014-08-08,11.854,12.288,11.854,12.034,212223,0
2014-08-11,12.015,12.034,11.723,11.82,158599,0
2014-08-12,11.914,11.924,11.396,11.481,73949,0
2014-08-13,11.508,11.733,11.294,11.604,87841,0
2014-08-14,11.594,11.705,11.527,11.65,36695,0
2014-08-15,11.715,11.79,11.339,11.623,81587,0
2014-08-18,11.594,11.733,11.546,11.733,52706,0
2014-08-19,11.705,11.763,11.556,11.715,39980,0
2014-08-20,11.633,11.763,11.566,11.65,41785,0
2014-08-21,11.633,11.753,11.471,11.743,41771,0
2014-08-22,11.753,11.772,11.659,11.763,76438,0
2014-08-25,11.763,11.82,11.537,11.696,50256,0
2014-08-26,11.715,11.781,11.594,11.733,57329,0
2014-08-27,11.838,12.167,11.723,11.781,56348,0
2014-08-28,11.723,11.781,11.632,11.65,34073,0
2014-08-29,11.65,11.781,11.433,11.613,114554,0
2014-09-02,11.584,11.934,11.584,11.896,91389,0
2014-09-03,11.81,11.925,11.507,11.565,36879,0
2014-09-04,11.593,11.687,11.309,11.507,46244,0
2014-09-05,11.46,11.603,11.413,11.555,41632,0
2014-09-08,11.593,11.934,11.489,11.83,81252,0
2014-09-09,11.81,11.842,11.632,11.678,67349,0
2014-09-10,11.696,11.781,11.489,11.64,49343,0
2014-09-11,11.687,11.934,11.555,11.877,48246,0
2014-09-12,11.8,11.81,11.593,11.687,54157,0
2014-09-15,11.705,11.79,11.575,11.632,52485,0
2014-09-16,11.64,11.696,11.555,11.622,42260,0
2014-09-17,11.584,11.733,11.555,11.603,42361,0
2014-09-18,11.603,11.627,11.545,11.565,59399,0
2014-09-19,11.575,11.575,11.225,11.318,256149,0
2014-09-22,11.292,11.565,11.169,11.507,58514,0
2014-09-23,11.442,11.45,11.206,11.234,141008,0
2014-09-24,11.318,11.489,11.138,11.442,194996,0
2014-09-25,11.394,11.507,11.243,11.309,92691,0
2014-09-26,11.377,11.584,11.309,11.575,44775,0
2014-09-29,11.48,11.584,11.253,11.377,52292,0
2014-09-30,11.403,11.565,11.292,11.302,89646,0
2014-10-01,11.347,11.423,11.055,11.178,216987,0
2014-10-02,11.093,11.613,11.046,11.565,140240,0
2014-10-03,11.723,11.763,11.632,11.659,157131,0
2014-10-06,11.733,11.733,11.234,11.243,68587,0
2014-10-07,11.148,11.243,10.876,10.913,98229,0
2014-10-08,10.837,11.075,10.385,11.008,196828,0
2014-10-09,10.998,11.065,10.252,10.271,127585,0
2014-10-10,10.187,10.214,9.546,9.546,163895,0
2014-10-13,9.3934,9.988,9.1292,9.667,110199,0
2014-10-14,9.4879,9.872,9.4879,9.781,131188,0
2014-10-15,9.725,10.055,9.608,9.939,112180,0
2014-10-16,9.856,10.423,9.781,10.214,81739,0
2014-10-17,10.375,10.753,9.988,10.017,103976,0
2014-10-20,9.929,10.138,9.911,10.092,76456,0
2014-10-21,10.338,10.554,10.055,10.233,46303,0
2014-10-22,10.158,10.309,9.997,10.046,75339,0
2014-10-23,10.11,10.375,10.11,10.338,78453,0
2014-10-24,10.366,10.47,10.074,10.12,43218,0
2014-10-27,10.092,10.092,9.911,9.939,36831,0
2014-10-28,9.911,10.574,9.846,10.564,77765,0
2014-10-29,10.602,10.602,10.074,10.29,104488,0
2014-10-30,10.195,10.564,9.978,10.497,297843,0
2014-10-31,10.772,10.772,9.518,9.627,654610,0
2014-11-03,9.742,10.102,9.677,9.978,263471,0
2014-11-04,9.92,10.261,9.92,10.12,140356,0
2014-11-05,10.242,10.697,9.959,10.602,253786,0
2014-11-06,10.611,10.846,10.592,10.697,158457,0
2014-11-07,10.725,10.762,10.44,10.667,120943,0
2014-11-10,10.621,10.941,10.394,10.846,101669,0
2014-11-11,10.789,11.018,10.716,10.896,84293,0
2014-11-12,10.808,11.148,10.762,11.075,111172,0
2014-11-13,11.138,11.178,10.753,10.876,62648,0
2014-11-14,10.837,11.028,10.667,10.988,91599,0
2014-11-17,10.941,11.03,10.772,10.969,83566,0
2014-11-18,10.998,11.215,10.808,11.119,53043,0
2014-11-19,11.129,11.129,10.714,10.816,71148,0
2014-11-20,10.77,11.017,10.723,10.912,77266,0
2014-11-21,11.045,11.102,10.788,10.865,77081,0
2014-11-24,10.826,11.055,10.788,10.885,76675,0
2014-11-25,10.905,10.94,10.675,10.93,79270,0
2014-11-26,10.949,11.138,10.905,10.997,124151,0
2014-11-28,11.035,11.283,10.835,10.865,70934,0
2014-12-01,10.695,11.065,10.572,10.723,119466,0
2014-12-02,10.732,10.949,10.655,10.94,88766,0
2014-12-03,10.978,11.138,10.806,10.949,90500,0
2014-12-04,10.94,11.035,10.751,10.885,82966,0
2014-12-05,10.875,11.283,10.826,11.206,106149,0
2014-12-08,11.138,11.491,10.905,10.912,83753,0
2014-12-09,10.835,11.567,10.665,11.472,98211,0
2014-12-10,11.462,11.528,11.027,11.045,98371,0
2014-12-11,11.138,11.425,10.912,10.94,92353,0
2014-12-12,10.796,11.017,10.571,10.751,97200,0
2014-12-15,10.855,10.912,10.334,10.419,130024,0
2014-12-16,10.344,11.119,10.334,10.77,128180,0
2014-12-17,10.788,11.283,10.714,11.226,106059,0
2014-12-18,11.368,11.405,11.196,11.283,106970,0
2014-12-19,11.264,11.368,10.806,11.273,360506,0
2014-12-22,11.273,11.672,11.075,11.472,129011,0
2014-12-23,11.557,11.717,11.293,11.348,122433,0
2014-12-24,11.386,11.462,11.235,11.31,45894,0
2014-12-26,11.368,11.557,11.31,11.368,74617,0
2014-12-29,11.368,11.386,11.283,11.386,71245,0
2014-12-30,11.382,11.386,11.337,11.368,44881,0
2014-12-31,11.319,11.472,11.273,11.293,99372,0
2015-01-02,11.377,11.405,11.084,11.293,63837,0
2015-01-05,11.283,11.481,11.235,11.368,133692,0
2015-01-06,11.368,11.368,10.618,10.845,103569,0
2015-01-07,10.912,11.045,10.806,11.007,88918,0
2015-01-08,11.093,11.293,10.997,11.244,75358,0
2015-01-09,11.273,11.338,11.065,11.168,50788,0
2015-01-12,11.138,11.168,10.695,10.796,83341,0
2015-01-13,10.855,11.235,10.665,10.865,63708,0
2015-01-14,10.77,11.035,10.751,10.895,64703,0
2015-01-15,10.968,11.027,10.608,10.751,113360,0
2015-01-16,10.714,11.138,10.714,11.119,73558,0
2015-01-20,11.186,11.196,10.922,11.055,102412,0
2015-01-21,11.11,11.11,10.78,10.796,53937,0
2015-01-22,10.806,11.027,10.581,10.922,108208,0
2015-01-23,10.912,11.075,10.627,10.912,106943,0
2015-01-26,10.93,11.226,10.806,11.158,101376,0
2015-01-27,11.045,11.221,11.027,11.075,39555,0
2015-01-28,11.178,11.178,10.806,10.94,90022,0
2015-01-29,10.997,11.084,10.806,11.065,73843,0
2015-01-30,10.958,11.102,10.741,10.751,98262,0
2015-02-02,10.77,10.895,10.486,10.895,66688,0
2015-02-03,10.865,11.148,10.865,11.017,90856,0
2015-02-04,10.905,11.178,10.704,10.93,48888,0
2015-02-05,10.958,11.148,10.835,11.045,59863,0
2015-02-06,11.017,11.186,10.987,11.055,87557,0
2015-02-09,11.035,11.084,10.742,10.78,71668,0
2015-02-10,10.905,10.997,10.714,10.93,55630,0
2015-02-11,10.895,10.912,10.665,10.835,38153,0
2015-02-12,10.958,11.027,10.865,10.865,30640,0
2015-02-13,10.922,11.093,10.845,10.978,44139,0
2015-02-17,10.987,11.102,10.949,11.027,34389,0
2015-02-18,10.997,11.035,10.826,10.885,50597,0
2015-02-19,10.987,11.148,10.714,10.968,124358,0
2015-02-20,11.329,11.358,10.436,10.495,252860,0
2015-02-23,10.436,10.495,9.754,9.953,189395,0
2015-02-24,9.943,10.199,9.888,10.115,102494,0
2015-02-25,10.133,10.38,10.04,10.276,73407,0
2015-02-26,10.344,10.561,10.02,10.324,172887,0
2015-02-27,10.345,10.525,10.256,10.392,80660,0
2015-03-02,10.382,10.707,10.363,10.668,168515,0
2015-03-03,10.602,10.735,10.325,10.506,83104,0
2015-03-04,10.487,10.621,10.354,10.545,69587,0
2015-03-05,10.535,10.744,10.421,10.688,101549,0
2015-03-06,10.554,10.688,10.191,10.316,78810,0
2015-03-09,10.345,10.535,10.256,10.477,71996,0
2015-03-10,10.457,10.545,10.162,10.487,63612,0
2015-03-11,10.487,10.602,10.363,10.545,70948,0
2015-03-12,10.658,10.707,10.457,10.63,103121,0
2015-03-13,10.621,10.649,10.363,10.611,60888,0
2015-03-16,10.64,10.735,10.545,10.562,47158,0
2015-03-17,10.545,10.735,10.438,10.688,95577,0
2015-03-18,10.688,10.85,10.535,10.688,104275,0
2015-03-19,10.602,10.735,10.477,10.668,42129,0
2015-03-20,10.678,10.888,10.506,10.801,142107,0
2015-03-23,10.735,10.973,10.735,10.908,54390,0
2015-03-24,10.964,10.973,10.811,10.85,93793,0
2015-03-25,10.782,10.868,10.239,10.306,62040,0
2015-03-26,10.229,10.535,10.229,10.438,57953,0
2015-03-27,10.411,10.621,10.276,10.496,67069,0
2015-03-30,10.506,10.698,10.382,10.592,82267,0
2015-03-31,10.545,10.592,10.429,10.438,92087,0
2015-04-01,10.438,10.64,10.325,10.621,95995,0
2015-04-02,10.554,10.649,10.363,10.477,59315,0
2015-04-06,10.448,10.735,10.402,10.726,79962,0
2015-04-07,10.688,10.898,10.63,10.726,54547,0
2015-04-08,10.726,10.926,10.64,10.763,159817,0
2015-04-09,10.754,10.801,10.438,10.688,41921,0
2015-04-10,10.773,10.878,10.592,10.85,51875,0
2015-04-13,10.858,10.878,10.649,10.716,74197,0
2015-04-14,10.678,10.698,10.487,10.535,120623,0
2015-04-15,10.487,10.611,10.457,10.496,92521,0
2015-04-16,10.467,10.496,10.402,10.421,49730,0
2015-04-17,10.354,10.429,10.068,10.143,80485,0
2015-04-20,10.106,10.325,10.106,10.239,56983,0
2015-04-21,10.239,10.265,10.191,10.239,32643,0
2015-04-22,10.2,10.256,10.078,10.22,49947,0
2015-04-23,10.152,10.229,10.068,10.162,53238,0
2015-04-24,10.133,10.133,9.98,10.078,60050,0
2015-04-27,10.058,10.266,9.952,10.078,77864,0
2015-04-28,10.087,10.354,10.087,10.249,88854,0
2015-04-29,10.256,10.266,9.971,9.98,58478,0
2015-04-30,9.971,10.058,9.705,9.99,133305,0
2015-05-01,10.019,10.754,10.019,10.506,342480,0
2015-05-04,10.535,10.878,10.535,10.744,189791,0
2015-05-05,10.688,10.821,10.592,10.754,118840,0
2015-05-06,10.735,10.83,10.716,10.754,151328,0
2015-05-07,10.707,10.926,10.63,10.858,116510,0
2015-05-08,10.945,11.003,10.898,10.926,103437,0
2015-05-11,10.983,11.117,10.868,10.916,227307,0
2015-05-12,10.898,11.069,10.791,11.069,153794,0
2015-05-13,11.126,11.442,11.098,11.393,173077,0
2015-05-14,11.433,11.595,11.28,11.595,129531,0
2015-05-15,11.604,11.648,11.335,11.393,101420,0
2015-05-18,11.526,11.765,11.403,11.679,254548,0
2015-05-19,11.707,11.861,11.633,11.794,129088,0
2015-05-20,11.736,12.138,11.736,12.042,187275,0
2015-05-21,12.06,12.168,11.833,11.918,135188,0
2015-05-22,11.861,12.079,11.814,11.908,230346,0
2015-05-26,11.899,11.967,11.67,11.918,166470,0
2015-05-27,11.908,12.308,11.871,12.288,243654,0
2015-05-28,12.318,12.425,12.148,12.376,444310,0
2015-05-29,12.376,12.968,12.376,12.798,477144,0
2015-06-01,12.739,13.13,12.615,12.835,425167,0
2015-06-02,12.899,12.998,12.7,12.861,296721,0
2015-06-03,12.798,13.149,12.789,13.11,353591,0
2015-06-04,12.988,13.208,12.988,13.14,169144,0
2015-06-05,12.835,12.852,11.928,12.318,491397,0
2015-06-08,12.244,12.501,12.069,12.215,256547,0
2015-06-09,12.138,12.288,12.06,12.178,113768,0
2015-06-10,12.279,12.625,12.205,12.538,251135,0
2015-06-11,12.606,12.661,12.318,12.452,218009,0
2015-06-12,12.435,12.52,12.279,12.501,166629,0
2015-06-15,12.462,12.501,12.205,12.376,185072,0
2015-06-16,12.298,12.405,12.069,12.298,312192,0
2015-06-17,12.357,12.366,12.097,12.147,136646,0
2015-06-18,12.078,12.511,12.078,12.386,269016,0
2015-06-19,12.426,12.453,12.147,12.26,237410,0
2015-06-22,12.205,12.838,12.205,12.791,276214,0
2015-06-23,12.771,12.892,12.558,12.882,164097,0
2015-06-24,12.829,12.912,12.597,12.607,203404,0
2015-06-25,12.692,12.721,12.53,12.653,168671,0
2015-06-26,12.653,12.721,12.511,12.645,285394,0
2015-06-29,12.645,12.761,12.53,12.597,191411,0
2015-06-30,12.673,12.927,12.567,12.682,192806,0
2015-07-01,12.761,12.902,12.492,12.637,210082,0
2015-07-02,12.539,12.692,12.386,12.386,80109,0
2015-07-06,12.328,12.597,12.328,12.53,154274,0
2015-07-07,12.548,12.607,12.157,12.328,195061,0
2015-07-08,12.205,12.376,12.041,12.147,175346,0
2015-07-09,12.348,12.348,11.84,11.849,149267,0
2015-07-10,11.676,12.205,11.582,12.186,131744,0
2015-07-13,12.127,12.308,12.068,12.097,96382,0
2015-07-14,12.041,12.177,12.012,12.097,121501,0
2015-07-15,12.068,12.177,11.897,12.012,135959,0
2015-07-16,12.137,12.196,11.897,12.088,115679,0
2015-07-17,12.097,12.186,11.782,11.993,92940,0
2015-07-20,11.965,11.993,11.704,11.822,86266,0
2015-07-21,11.832,11.984,11.792,11.832,154379,0
2015-07-22,11.752,11.752,11.305,11.631,71349,0
2015-07-23,11.621,11.869,11.592,11.812,152294,0
2015-07-24,11.762,11.792,11.582,11.657,87934,0
2015-07-27,11.631,11.631,11.502,11.552,80528,0
2015-07-28,11.572,11.657,11.246,11.648,101181,0
2015-07-29,11.657,11.657,11.37,11.484,87621,0
2015-07-30,11.409,11.621,11.37,11.502,133100,0
2015-07-31,10.594,10.785,9.358,9.502,649749,0
2015-08-03,9.2697,9.999,8.9061,8.9733,325623,0
2015-08-04,8.8679,9.26,8.8679,9.0308,144887,0
2015-08-05,9.1266,9.26,9.117,9.2038,187654,0
2015-08-06,9.1845,9.2225,8.9733,9.1941,170678,0
2015-08-07,9.1266,9.232,8.9636,9.2038,159281,0
2015-08-10,9.2418,9.4329,9.2225,9.358,142384,0
2015-08-11,9.2795,9.3669,8.9924,9.0402,150264,0
2015-08-12,9.0308,9.2038,8.8486,9.0691,100659,0
2015-08-13,9.0883,9.1076,8.8102,8.9254,96071,0
2015-08-14,8.8966,9.1553,8.8774,9.1266,82196,0
2015-08-17,9.0883,9.1266,8.9542,9.0594,86266,0
2015-08-18,9.05,9.0594,8.8293,8.9254,129345,0
2015-08-19,9.2225,9.4617,9.021,9.1845,326908,0
2015-08-20,9.1651,9.3856,9.1266,9.2697,175346,0
2015-08-21,9.117,9.597,9.117,9.4819,382818,0
2015-08-24,9.0977,9.4819,9.0019,9.0691,232163,0
2015-08-25,9.3669,9.3669,8.9156,8.9829,181186,0
2015-08-26,9.1373,9.2911,8.8188,8.925,266776,0
2015-08-27,8.9829,9.2619,8.8767,9.0985,201067,0
2015-08-28,9.002,9.36,8.954,9.3106,161371,0
2015-08-31,9.3205,9.4949,9.1663,9.36,168522,0
2015-09-01,9.2245,9.4072,8.9829,9.0311,133907,0
2015-09-02,9.1468,9.234,8.9732,9.234,100740,0
2015-09-03,9.2438,9.4359,9.1855,9.3008,139089,0
2015-09-04,9.1565,9.3205,9.0793,9.1565,62807,0
2015-09-08,9.3008,9.3008,9.0889,9.1951,143753,0
2015-09-09,9.2911,9.4457,9.1468,9.2911,160749,0
2015-09-10,9.1951,9.2813,9.0793,9.1468,134033,0
2015-09-11,9.0697,9.1757,8.9442,9.1663,78250,0
2015-09-14,9.1373,9.2146,9.0697,9.1083,81981,0
2015-09-15,9.1178,9.4749,9.1178,9.3698,89236,0
2015-09-16,9.3698,9.4557,9.2911,9.34,74726,0
2015-09-17,9.34,9.581,9.3205,9.3698,82620,0
2015-09-18,9.2048,9.4749,9.0697,9.1663,357980,0
2015-09-21,9.2048,9.2911,9.0697,9.1178,108409,0
2015-09-22,9.0697,9.1276,8.925,9.0985,134942,0
2015-09-23,9.0985,9.234,9.0118,9.0985,150066,0
2015-09-24,9.0889,9.4457,8.9829,9.3698,146787,0
2015-09-25,9.4557,9.4647,9.2146,9.2813,137015,0
2015-09-28,9.2146,9.3499,9.1468,9.1468,91112,0
2015-09-29,9.1757,9.2813,9.0889,9.1855,101984,0
2015-09-30,9.2534,9.618,9.2534,9.515,101362,0
2015-10-01,9.543,9.745,9.2911,9.524,181271,0
2015-10-02,9.4749,9.4749,9.0504,9.234,160440,0
2015-10-05,9.1757,9.47,9.1757,9.4359,132323,0
2015-10-06,9.4359,9.814,9.2438,9.745,208528,0
2015-10-07,9.727,10.526,9.727,10.392,404049,0
2015-10-08,10.169,10.372,9.957,10.354,162304,0
2015-10-09,10.372,10.458,10.093,10.15,179924,0
2015-10-12,10.16,10.16,9.88,9.986,88515,0
2015-10-13,9.928,10.179,9.822,9.899,134528,0
2015-10-14,9.899,10.555,9.832,10.285,133078,0
2015-10-15,10.382,10.778,10.275,10.758,117634,0
2015-10-16,10.334,10.786,10.334,10.691,139813,0
2015-10-19,10.642,10.874,10.488,10.575,144010,0
2015-10-20,10.555,10.701,10.344,10.575,91827,0
2015-10-21,10.605,10.845,10.305,10.315,95041,0
2015-10-22,10.422,10.614,10.218,10.344,141162,0
2015-10-23,10.392,10.758,10.265,10.729,112763,0
2015-10-26,10.729,10.884,10.488,10.701,134009,0
2015-10-27,10.642,10.711,10.16,10.198,120742,0
2015-10-28,10.15,10.904,9.947,10.894,251540,0
2015-10-29,10.864,11.048,10.507,10.701,194848,0
2015-10-30,10.99,12.649,10.98,12.148,611282,0
2015-11-02,11.984,12.766,11.984,12.533,194076,0
2015-11-03,12.409,12.958,12.3,12.716,304915,0
2015-11-04,12.697,12.766,12.281,12.439,167424,0
2015-11-05,12.456,12.668,12.281,12.447,170906,0
2015-11-06,12.369,12.631,12.227,12.621,194743,0
2015-11-09,12.561,12.644,12.409,12.456,86238,0
2015-11-10,12.429,12.542,12.281,12.399,126755,0
2015-11-11,12.399,12.581,12.369,12.409,174637,0
2015-11-12,12.31,12.552,12.207,12.237,87371,0
2015-11-13,12.148,12.456,11.751,12.35,129656,0
2015-11-16,12.33,12.515,12.108,12.148,157433,0
2015-11-17,12.158,12.178,11.935,11.945,153805,0
2015-11-18,11.974,12.012,10.946,11.974,236191,0
2015-11-19,11.984,12.292,11.858,12.188,284666,0
2015-11-20,12.263,12.691,12.208,12.634,172760,0
2015-11-23,12.672,12.72,12.488,12.604,64359,0
2015-11-24,12.508,12.604,12.384,12.564,103152,0
2015-11-25,12.555,12.662,12.237,12.545,64977,0
2015-11-27,12.545,12.604,12.498,12.564,24031,0
2015-11-30,12.518,12.847,12.518,12.71,105203,0
2015-12-01,12.75,12.883,12.672,12.799,91147,0
2015-12-02,12.76,12.875,12.124,12.72,95100,0
2015-12-03,12.73,12.913,12.629,12.652,190480,0
2015-12-04,12.643,12.893,12.643,12.838,176576,0
2015-12-07,12.73,12.829,12.584,12.682,74777,0
2015-12-08,12.555,12.634,12.322,12.391,60675,0
2015-12-09,12.312,12.421,12.246,12.381,96229,0
2015-12-10,12.352,12.449,12.228,12.332,79313,0
2015-12-11,12.119,12.371,12.022,12.263,110979,0
2015-12-14,12.256,12.256,11.887,11.974,93763,0
2015-12-15,12.061,12.292,12.022,12.159,94786,0
2015-12-16,12.256,12.488,11.926,12.488,102005,0
2015-12-17,12.518,12.555,11.033,12.263,69825,0
2015-12-18,12.228,12.361,10.879,12.302,444020,0
2015-12-21,12.459,12.536,12.228,12.391,88597,0
2015-12-22,12.421,12.527,12.149,12.508,111027,0
2015-12-23,12.604,12.809,12.179,12.371,70341,0
2015-12-24,12.342,12.662,12.179,12.536,29299,0
2015-12-28,12.459,12.536,12.179,12.411,118303,0
2015-12-29,12.449,12.469,11.945,12.371,81676,0
2015-12-30,12.391,12.449,12.273,12.292,59443,0
2015-12-31,12.302,12.302,11.673,11.673,44650,0
2016-01-04,11.567,11.567,10.899,11.082,128390,0
2016-01-05,11.13,11.292,11.092,11.159,100835,0
2016-01-06,11.033,11.188,10.995,11.159,90510,0
2016-01-07,11.005,11.059,10.909,10.955,92008,0
2016-01-08,10.995,11.043,10.626,10.849,136916,0
2016-01-11,10.917,11.178,10.879,11.169,84025,0
2016-01-12,11.247,11.306,11.033,11.287,109939,0
2016-01-13,11.314,11.333,10.655,10.742,81463,0
2016-01-14,10.839,11.228,10.8,11.073,76707,0
2016-01-15,10.81,11.033,10.665,11.025,128134,0
2016-01-19,11.139,11.139,10.675,10.909,102005,0
2016-01-20,10.81,11.257,10.665,11.198,72500,0
2016-01-21,11.267,11.314,10.995,11.13,67791,0
2016-01-22,11.306,11.402,10.965,11.382,39920,0
2016-01-25,11.306,11.412,10.839,11.102,42568,0
2016-01-26,11.218,11.587,11.218,11.402,57686,0
2016-01-27,11.392,11.46,11.102,11.324,52179,0
2016-01-28,11.489,11.617,11.353,11.402,35863,0
2016-01-29,11.432,11.77,11.432,11.74,112091,0
2016-02-01,11.77,11.935,11.363,11.82,51519,0
2016-02-02,11.711,11.906,11.353,11.432,48683,0
2016-02-03,11.617,11.75,10.539,11.324,43699,0
2016-02-04,11.353,11.617,11.343,11.507,38671,0
2016-02-05,11.47,11.47,10.909,10.985,77726,0
2016-02-08,10.889,11.306,10.839,11.247,33051,0
2016-02-09,11.139,11.537,10.995,11.218,96389,0
2016-02-10,11.257,11.47,10.909,10.909,66799,0
2016-02-11,10.752,10.995,10.631,10.927,52475,0
2016-02-12,11.297,11.537,10.733,10.975,90889,0
2016-02-16,11.043,11.655,10.965,11.645,59456,0
2016-02-17,11.692,11.974,10.975,11.073,84905,0
2016-02-18,11.139,11.617,11.139,11.363,54428,0
2016-02-19,11.353,11.587,11.257,11.277,104288,0
2016-02-22,11.277,11.75,11.277,11.577,90748,0
2016-02-23,11.587,11.701,11.005,11.392,96106,0
2016-02-24,11.306,11.617,11.111,11.607,58483,0
2016-02-25,11.547,11.547,11.237,11.402,50905,0
2016-02-26,11.412,11.713,11.222,11.343,71669,0
2016-02-29,11.306,12.19,11.09,11.119,75381,0
2016-03-01,11.227,11.578,11.187,11.489,28617,0
2016-03-02,11.432,11.584,11.256,11.47,91896,0
2016-03-03,11.441,11.86,11.441,11.694,57287,0
2016-03-04,11.694,11.899,11.349,11.441,48484,0
2016-03-07,11.333,11.694,11.276,11.363,67067,0
2016-03-08,11.256,11.48,11.187,11.236,42377,0
2016-03-09,11.256,11.528,11.119,11.392,28766,0
2016-03-10,11.47,11.48,10.896,10.954,76492,0
2016-03-11,11.081,11.212,10.973,11.187,73732,0
2016-03-14,11.187,11.441,11.013,11.314,79028,0
2016-03-15,11.306,11.306,10.954,11.041,73297,0
2016-03-16,11.003,11.168,10.914,11.119,60565,0
2016-03-17,11.061,11.373,11.018,11.324,81589,0
2016-03-18,11.441,11.732,11.432,11.703,218108,0
2016-03-21,11.646,11.86,11.646,11.822,82722,0
2016-03-22,11.802,11.938,11.646,11.87,64614,0
2016-03-23,11.832,11.85,11.314,11.343,52797,0
2016-03-24,11.314,11.314,11.023,11.207,59301,0
2016-03-28,11.266,11.343,11.081,11.296,48005,0
2016-03-29,11.227,11.89,11.187,11.86,83301,0
2016-03-30,11.89,12.278,11.665,11.802,86220,0
2016-03-31,11.762,11.929,11.568,11.578,52113,0
2016-04-01,11.47,11.812,11.47,11.713,33307,0
2016-04-04,11.694,11.694,11.333,11.343,43528,0
2016-04-05,11.207,11.392,10.983,11.09,58954,0
2016-04-06,11.148,11.187,10.756,11.158,45332,0
2016-04-07,10.983,11.071,10.876,10.934,162374,0
2016-04-08,11.041,11.217,11.031,11.197,46666,0
2016-04-11,11.236,11.443,10.993,10.993,40020,0
2016-04-12,10.993,11.158,10.749,10.866,64574,0
2016-04-13,10.866,11.207,10.759,11.109,81556,0
2016-04-14,11.013,11.061,10.856,10.983,52065,0
2016-04-15,10.914,11.041,10.817,10.817,39824,0
2016-04-18,10.836,10.856,10.519,10.584,66038,0
2016-04-19,10.623,11.1,10.623,11.09,39950,0
2016-04-20,11.081,11.168,10.924,10.963,53510,0
2016-04-21,10.934,11.158,10.914,11.023,49004,0
2016-04-22,10.993,11.402,10.993,11.256,79879,0
2016-04-25,11.187,11.296,10.836,10.896,66135,0
2016-04-26,10.963,11.276,10.924,11.246,77422,0
2016-04-27,11.236,11.422,11.187,11.392,33493,0
2016-04-28,11.314,11.333,10.983,11.1,70431,0
2016-04-29,11.071,11.324,11.013,11.266,56907,0
2016-05-02,11.314,11.665,11.217,11.412,89375,0
2016-05-03,11.286,11.333,10.973,11.013,33906,0
2016-05-04,10.949,11.023,10.934,10.944,45450,0
2016-05-05,10.963,11.227,10.954,10.963,36612,0
2016-05-06,10.963,11.1,10.963,11.071,73874,0
2016-05-09,11.003,11.061,10.963,10.973,45281,0
2016-05-10,10.983,11.178,10.963,11.041,29051,0
2016-05-11,10.993,11.023,10.944,10.963,44059,0
2016-05-12,10.983,11.168,10.954,11.023,93942,0
2016-05-13,10.993,11.023,10.958,10.963,48556,0
2016-05-16,11.013,11.207,10.973,11.109,23759,0
2016-05-17,11.041,11.168,10.632,10.72,112143,0
2016-05-18,10.691,10.944,10.691,10.807,22827,0
2016-05-19,10.691,10.759,10.534,10.691,23819,0
2016-05-20,10.769,11.1,10.769,11.051,59689,0
2016-05-23,11.031,11.187,11.003,11.178,34635,0
2016-05-24,11.207,11.742,11.207,11.722,50792,0
2016-05-25,11.684,11.722,11.47,11.538,49958,0
2016-05-26,11.633,11.674,11.382,11.499,20024,0
2016-05-27,11.538,11.646,11.518,11.637,41961,0
2016-05-31,11.628,11.694,11.46,11.508,35982,0
2016-06-01,11.441,11.694,11.343,11.656,88497,0
2016-06-02,11.578,11.822,11.518,11.812,75707,0
2016-06-03,11.792,11.938,11.694,11.812,32597,0
2016-06-06,11.782,11.938,11.684,11.89,46233,0
2016-06-07,11.832,11.977,11.792,11.802,23014,0
2016-06-08,11.792,11.968,11.742,11.89,35513,0
2016-06-09,11.812,11.948,11.578,11.938,48490,0
2016-06-10,11.752,11.996,11.646,11.948,17128,0
2016-06-13,11.899,12.12,11.832,11.88,43059,0
2016-06-14,11.822,12.163,11.792,12.143,30747,0
2016-06-15,12.192,12.192,11.77,11.77,20876,0
2016-06-16,11.654,11.711,11.477,11.575,50258,0
2016-06-17,11.555,11.555,11.046,11.046,140111,0
2016-06-20,11.242,11.658,11.148,11.398,41384,0
2016-06-21,11.438,11.505,11.302,11.349,56877,0
2016-06-22,11.349,11.595,11.173,11.173,20483,0
2016-06-23,11.369,11.505,11.192,11.262,139243,0
2016-06-24,10.714,11.076,10.272,10.694,147311,0
2016-06-27,10.478,10.615,10.292,10.292,82838,0
2016-06-28,10.438,10.635,10.292,10.302,77874,0
2016-06-29,10.438,10.81,10.213,10.262,88875,0
2016-06-30,10.312,11.159,10.312,10.625,59822,0
2016-07-01,10.566,10.742,10.41,10.488,49156,0
2016-07-05,10.41,10.88,10.282,10.302,56010,0
2016-07-06,10.194,10.81,9.988,10.253,50901,0
2016-07-07,10.292,10.478,10.16,10.223,54362,0
2016-07-08,10.351,11.192,10.351,11.163,210535,0
2016-07-11,11.242,11.378,11.085,11.114,81427,0
2016-07-12,11.242,11.438,11.124,11.359,63119,0
2016-07-13,11.438,11.672,11.418,11.644,59493,0
2016-07-14,11.72,11.75,11.202,11.496,32314,0
2016-07-15,11.585,11.605,11.017,11.486,52131,0
2016-07-18,11.505,11.615,11.163,11.438,39108,0
2016-07-19,11.408,11.545,11.262,11.33,37298,0
2016-07-20,11.349,11.448,11.124,11.378,32594,0
2016-07-21,11.292,11.302,11.007,11.114,93868,0
2016-07-22,11.105,11.232,10.909,11.046,31662,0
2016-07-25,11.027,11.182,10.742,11.114,23759,0
2016-07-26,11.095,11.207,10.89,11.114,36959,0
2016-07-27,11.133,11.418,10.84,11.173,36161,0
2016-07-28,11.595,11.595,10.82,10.89,39539,0
2016-07-29,10.79,10.79,10.078,10.341,95329,0
2016-08-01,10.341,10.546,10.243,10.4,73277,0
2016-08-02,10.371,10.458,10.116,10.134,158004,0
2016-08-03,10.154,10.243,10.048,10.184,94953,0
2016-08-04,10.253,10.443,10.018,10.097,54495,0
2016-08-05,10.134,10.478,9.803,10.458,75383,0
2016-08-08,10.429,10.497,10.243,10.282,135975,0
2016-08-09,10.331,10.38,10.213,10.292,105197,0
2016-08-10,10.292,10.694,10.018,10.282,41114,0
2016-08-11,10.322,10.517,10.087,10.322,152984,0
2016-08-12,10.292,10.42,10.174,10.322,46932,0
2016-08-15,10.4,10.561,10.154,10.42,50185,0
2016-08-16,10.371,10.762,10.262,10.478,71657,0
2016-08-17,10.448,10.586,10.292,10.458,35157,0
2016-08-18,10.448,10.635,10.341,10.429,38980,0
2016-08-19,10.42,10.536,10.282,10.312,203164,0
2016-08-22,10.351,10.38,10.272,10.302,86277,0
2016-08-23,10.341,10.556,10.331,10.517,185306,0
2016-08-24,10.536,10.733,10.448,10.566,43541,0
2016-08-25,10.576,10.817,10.478,10.685,203848,0
2016-08-26,10.733,10.852,10.507,10.616,55769,0
2016-08-29,10.606,10.724,10.468,10.606,202150,0
2016-08-30,10.616,11.079,10.616,10.99,74474,0
2016-08-31,10.96,11.02,10.665,10.705,74825,0
2016-09-01,10.695,10.96,10.536,10.705,43031,0
2016-09-02,10.695,11.079,10.626,11.069,125336,0
2016-09-06,11.079,11.098,10.862,11.088,76272,0
2016-09-07,11.088,11.127,10.98,11.098,65481,0
2016-09-08,11.069,11.216,10.98,11.186,45486,0
2016-09-09,11.049,11.147,10.763,10.763,37717,0
2016-09-12,10.743,10.872,10.705,10.842,39082,0
2016-09-13,10.733,10.832,10.556,10.733,58264,0
2016-09-14,10.733,10.93,10.606,10.783,127579,0
2016-09-15,10.773,10.902,10.705,10.892,67803,0
2016-09-16,10.94,11.059,10.783,10.97,207182,0
2016-09-19,11.079,11.167,10.99,11.127,52285,0
2016-09-20,11.147,11.276,11.098,11.167,44397,0
2016-09-21,11.186,11.383,11.157,11.374,44045,0
2016-09-22,11.423,11.571,11.315,11.561,70597,0
2016-09-23,11.511,11.571,11.296,11.374,40507,0
2016-09-26,11.246,11.296,11.059,11.177,41875,0
2016-09-27,11.127,11.482,11.049,11.472,46746,0
2016-09-28,11.413,11.531,11.206,11.482,36175,0
2016-09-29,11.601,11.601,11.276,11.364,43495,0
2016-09-30,11.462,11.631,11.246,11.561,53981,0
2016-10-03,11.472,11.529,11.157,11.315,138117,0
2016-10-04,11.296,11.482,11.282,11.364,37904,0
2016-10-05,11.383,11.462,11.069,11.433,46675,0
2016-10-06,11.482,11.521,11.296,11.452,28103,0
2016-10-07,11.306,11.551,11.177,11.344,30293,0
2016-10-10,11.492,11.536,11.423,11.472,165879,0
2016-10-11,11.531,11.531,11.059,11.216,45088,0
2016-10-12,11.196,11.344,11.029,11.098,33076,0
2016-10-13,10.93,10.93,10.743,10.812,69243,0
2016-10-14,10.842,11,10.724,10.97,23981,0
2016-10-17,10.705,11.02,10.705,10.733,22794,0
2016-10-18,10.872,10.94,10.724,10.724,35349,0
2016-10-19,10.724,10.887,10.586,10.812,38190,0
2016-10-20,10.733,10.842,10.586,10.763,27129,0
2016-10-21,10.665,10.675,10.556,10.655,26049,0
2016-10-24,10.695,10.94,10.695,10.862,35286,0
2016-10-25,10.812,10.842,10.556,10.733,55059,0
2016-10-26,10.783,10.812,10.606,10.636,49062,0
2016-10-27,10.695,10.812,10.596,10.705,32153,0
2016-10-28,11.186,11.186,10.665,10.92,73027,0
2016-10-31,10.902,11.108,10.773,11.02,115683,0
2016-11-01,11.02,11.069,10.822,10.95,68111,0
2016-11-02,10.97,11.029,10.783,10.792,50802,0
2016-11-03,10.743,10.93,10.685,10.812,77170,0
2016-11-04,10.822,10.946,10.792,10.802,70270,0
2016-11-07,11.039,11.088,10.887,11.059,62783,0
2016-11-08,10.98,11.079,10.95,11.01,38809,0
2016-11-09,10.93,11.344,10.892,11.325,203612,0
2016-11-10,11.413,11.521,11.196,11.354,134743,0
2016-11-11,11.423,12.222,11.266,12.192,161667,0
2016-11-14,12.358,12.388,11.916,11.916,111813,0
2016-11-15,12.212,12.212,11.088,11.797,80532,0
2016-11-16,11.867,11.927,11.669,11.678,168810,0
2016-11-17,11.887,12.134,11.837,12.084,132308,0
2016-11-18,12.044,12.291,11.678,12.291,70349,0
2016-11-21,12.271,12.471,12.104,12.381,62375,0
2016-11-22,12.441,12.807,12.331,12.768,104918,0
2016-11-23,12.718,12.837,12.598,12.718,46053,0
2016-11-25,12.708,12.837,12.588,12.678,24152,0
2016-11-28,12.568,12.758,12.491,12.618,45985,0
2016-11-29,12.678,12.728,12.491,12.53,37332,0
2016-11-30,12.568,12.802,12.301,12.321,49167,0
2016-12-01,12.341,12.648,11.887,12.014,70703,0
2016-12-02,11.994,12.209,11.777,12.024,54311,0
2016-12-05,12.144,12.291,11.946,12.184,81923,0
2016-12-06,12.214,12.608,12.184,12.559,64458,0
2016-12-07,12.618,12.618,12.471,12.588,46560,0
2016-12-08,12.549,12.734,12.549,12.668,117522,0
2016-12-09,12.778,13.055,12.708,13.035,104187,0
2016-12-12,12.905,13.312,12.905,13.222,100210,0
2016-12-13,13.312,13.628,13.232,13.559,81758,0
2016-12-14,13.431,13.489,12.875,13.222,60459,0
2016-12-15,13.292,13.638,13.105,13.431,91584,0
2016-12-16,13.469,13.756,13.322,13.738,257630,0
2016-12-19,13.668,13.905,13.441,13.489,113169,0
2016-12-20,13.559,13.832,13.441,13.618,57775,0
2016-12-21,13.589,13.826,13.559,13.608,68679,0
2016-12-22,13.658,13.786,13.472,13.747,61610,0
2016-12-23,13.678,13.975,13.668,13.975,70459,0
2016-12-27,13.885,14.282,13.885,13.915,34607,0
2016-12-28,13.975,14.035,13.856,13.945,34334,0
2016-12-29,13.925,14.063,13.658,13.816,40074,0
2016-12-30,13.895,13.895,13.678,13.756,66740,0
2017-01-03,14.005,14.113,13.529,13.688,118632,0
2017-01-04,13.628,13.816,13.36,13.766,130169,0
2017-01-05,13.608,13.925,13.559,13.589,60751,0
2017-01-06,13.569,13.569,13.292,13.322,81887,0
2017-01-09,13.252,13.509,13.114,13.312,92588,0
2017-01-10,13.361,13.593,13.322,13.341,74506,0
2017-01-11,13.322,13.381,13.162,13.381,141870,0
2017-01-12,13.162,13.341,13.015,13.232,32236,0
2017-01-13,13.272,13.559,13.272,13.489,33537,0
2017-01-17,13.411,13.411,13.162,13.212,41635,0
2017-01-18,13.232,13.594,13.232,13.312,36063,0
2017-01-19,13.242,13.351,12.995,13.035,36118,0
2017-01-20,13.015,13.257,12.925,12.995,38026,0
2017-01-23,12.995,13.114,12.865,12.945,27204,0
2017-01-24,12.995,13.222,12.945,13.134,71987,0
2017-01-25,13.242,13.431,13.144,13.391,30022,0
2017-01-26,13.341,13.361,13.035,13.114,30078,0
2017-01-27,13.152,13.272,13.015,13.252,32315,0
2017-01-30,13.114,13.114,12.807,12.985,36223,0
2017-01-31,12.935,13.157,12.544,13.065,42553,0
2017-02-01,13.114,13.361,13.114,13.341,56089,0
2017-02-02,13.242,13.361,12.842,12.995,49941,0
2017-02-03,13.074,13.341,13.074,13.272,39723,0
2017-02-06,13.292,13.292,12.797,12.895,49679,0
2017-02-07,12.905,13.182,12.88,12.935,62988,0
2017-02-08,12.865,12.865,12.511,12.807,86671,0
2017-02-09,12.807,13.055,12.728,13.035,85376,0
2017-02-10,12.955,13.074,12.778,13.055,46325,0
2017-02-13,13.065,13.332,12.985,13.252,139320,0
2017-02-14,13.361,13.361,12.946,13.124,57336,0
2017-02-15,13.074,13.282,12.985,13.232,41263,0
2017-02-16,13.232,13.589,13.182,13.499,146085,0
2017-02-17,15.757,15.924,14.856,15.558,760646,0
2017-02-21,15.717,15.984,15.667,15.855,591161,0
2017-02-22,15.884,16.281,15.815,16.221,368601,0
2017-02-23,16.35,16.736,15.994,16.162,374519,0
2017-02-24,16.221,16.718,15.943,16.539,275829,0
2017-02-27,16.887,17.145,16.679,17.006,514880,0
2017-02-28,16.987,17.075,16.291,16.529,329053,0
2017-03-01,16.738,16.887,16.41,16.797,222650,0
2017-03-02,16.867,17.165,16.679,16.837,153963,0
2017-03-03,17.125,17.165,16.748,16.857,208125,0
2017-03-06,16.987,17.085,16.854,16.927,216190,0
2017-03-07,16.837,17.056,16.807,16.887,111775,0
2017-03-08,16.907,17.085,16.867,16.877,202389,0
2017-03-09,16.887,17.135,16.877,16.987,147924,0
2017-03-10,17.036,17.135,16.579,16.698,150340,0
2017-03-13,16.763,17.115,16.659,16.987,146455,0
2017-03-14,16.927,17.075,16.827,16.937,109089,0
2017-03-15,16.927,17.463,16.877,17.373,298414,0
2017-03-16,17.533,17.711,17.354,17.443,242550,0
2017-03-17,17.344,17.691,17.334,17.582,244973,0
2017-03-20,17.383,17.523,17.205,17.275,283269,0
2017-03-21,17.403,17.463,16.738,16.827,202716,0
2017-03-22,16.777,16.937,16.42,16.559,162097,0
2017-03-23,16.539,17.165,16.479,16.987,178220,0
2017-03-24,16.987,17.493,16.546,17.125,987267,0
2017-03-27,17.285,18.238,17.255,17.92,481168,0
2017-03-28,17.811,17.92,17.553,17.662,242623,0
2017-03-29,17.681,17.89,17.622,17.811,212162,0
2017-03-30,17.841,18.238,17.803,18.169,289457,0
2017-03-31,18.198,18.387,17.791,18.337,281160,0
2017-04-03,18.337,18.546,17.791,17.96,156216,0
2017-04-04,17.97,18.218,17.801,17.979,158200,0
2017-04-05,18.029,18.317,17.642,17.89,180984,0
2017-04-06,17.89,18.059,17.553,17.979,170443,0
2017-04-07,17.94,17.96,17.761,17.88,168581,0
2017-04-10,18.039,18.367,17.93,18.208,267338,0
2017-04-11,18.218,18.407,18.069,18.357,155132,0
2017-04-12,18.297,18.317,17.851,17.979,92865,0
2017-04-13,17.93,18.129,17.741,17.831,107962,0
2017-04-17,17.711,18.119,17.533,17.821,128959,0
2017-04-18,17.811,17.88,17.622,17.771,52303,0
2017-04-19,17.92,18.317,17.781,18.238,170635,0
2017-04-20,18.377,18.923,18.185,18.685,292430,0
2017-04-21,18.576,18.854,18.408,18.794,193002,0
2017-04-24,19.072,19.147,18.695,19.003,184135,0
2017-04-25,19.281,19.639,19.132,19.41,261767,0
2017-04-26,19.41,19.683,19.331,19.549,475769,0
2017-04-27,19.688,21.496,19.688,21.128,915780,0
2017-04-28,20.662,20.662,18.029,18.605,835139,0
2017-05-01,18.774,20.314,18.774,20.274,452673,0
2017-05-02,20.274,20.721,19.629,19.768,644756,0
2017-05-03,19.668,19.847,19.013,19.112,361986,0
2017-05-04,19.112,19.663,19.072,19.509,338559,0
2017-05-05,19.509,19.777,18.685,18.874,368686,0
2017-05-08,18.675,19.112,18.566,18.755,308347,0
2017-05-09,18.844,19.092,18.635,18.893,285216,0
2017-05-10,18.953,19.142,18.774,18.913,199779,0
2017-05-11,18.913,18.913,18.467,18.725,243290,0
2017-05-12,18.605,18.665,18.248,18.536,194352,0
2017-05-15,18.516,18.764,18.467,18.531,200310,0
2017-05-16,18.595,18.953,18.367,18.923,270033,0
2017-05-17,18.576,18.864,17.91,17.95,219216,0
2017-05-18,17.95,18.292,17.533,18.129,199194,0
2017-05-19,18.159,18.323,17.861,17.93,192346,0
2017-05-22,17.88,18.089,17.72,18.019,141312,0
2017-05-23,18.019,18.208,17.72,18.109,203921,0
2017-05-24,18.178,18.278,17.92,17.95,145368,0
2017-05-25,18.029,18.169,17.691,18.039,221400,0
2017-05-26,18.019,18.154,17.885,18.079,152946,0
2017-05-30,17.841,18.119,17.761,17.989,280121,0
2017-05-31,17.979,18.228,17.751,18.208,334799,0
2017-06-01,18.377,18.685,17.93,18.685,418483,0
2017-06-02,18.695,19.221,18.625,18.963,273235,0
2017-06-05,18.973,19.311,18.746,18.864,277258,0
2017-06-06,18.705,19.062,18.494,18.948,162919,0
2017-06-07,18.953,19.132,18.923,19.122,176485,0
2017-06-08,19.182,19.599,18.943,19.47,140388,0
2017-06-09,19.519,19.658,18.715,18.854,344720,0
2017-06-12,18.566,18.571,17.642,18.069,239641,0
2017-06-13,18.079,18.437,17.96,18.129,219090,0
2017-06-14,18.188,18.378,17.301,17.531,173507,0
2017-06-15,17.182,17.351,16.624,17.182,245597,0
2017-06-16,17.042,17.62,17.032,17.311,352203,0
2017-06-19,17.501,17.62,17.092,17.272,195843,0
2017-06-20,17.252,17.551,16.793,16.893,128436,0
2017-06-21,16.913,16.948,16.289,16.574,437315,0
2017-06-22,16.474,16.753,16.245,16.654,173207,0
2017-06-23,16.564,16.963,16.424,16.694,435528,0
2017-06-26,16.694,16.913,16.278,16.504,174472,0
2017-06-27,16.554,16.554,16.096,16.345,284276,0
2017-06-28,16.404,16.674,16.205,16.414,173406,0
2017-06-29,16.325,16.453,15.627,15.946,231940,0
2017-06-30,15.936,16.081,15.657,15.687,200613,0
2017-07-03,15.707,15.846,15.557,15.727,129608,0
2017-07-05,15.717,15.936,15.557,15.667,269898,0
2017-07-06,15.508,15.787,15.498,15.637,201167,0
2017-07-07,15.737,16.235,15.527,16.135,160390,0
2017-07-10,15.986,16.404,15.986,16.265,170287,0
2017-07-11,16.345,16.713,16.185,16.654,291238,0
2017-07-12,18.268,18.438,17.252,17.411,551929,0
2017-07-13,17.311,17.401,16.883,16.997,286280,0
2017-07-14,17.052,17.975,17.012,17.949,434260,0
2017-07-17,18.089,19.6,17.87,19.384,749978,0
2017-07-18,19.185,19.474,18.687,19.404,368968,0
2017-07-19,19.514,20.112,19.225,19.594,565424,0
2017-07-20,19.693,19.693,19.194,19.514,249467,0
2017-07-21,19.534,19.534,19.105,19.215,285998,0
2017-07-24,19.255,19.524,19.255,19.394,253323,0
2017-07-25,19.464,19.683,19.155,19.514,202381,0
2017-07-26,19.434,19.783,19.165,19.683,211361,0
2017-07-27,19.783,19.903,18.909,19.335,263284,0
2017-07-28,20.202,20.202,18.707,19.125,394867,0
2017-07-31,19.215,19.614,18.109,18.159,578309,0
2017-08-01,18.338,18.363,17.64,17.979,449680,0
2017-08-02,18.039,18.049,17.132,17.541,441966,0
2017-08-03,17.66,17.66,17.391,17.451,257104,0
2017-08-04,17.571,17.81,17.341,17.59,494395,0
2017-08-07,17.59,17.949,17.331,17.78,237689,0
2017-08-08,17.72,17.899,17.511,17.6,184310,0
2017-08-09,17.471,17.75,17.331,17.71,155402,0
2017-08-10,17.541,17.64,17.192,17.202,149629,0
2017-08-11,17.272,17.571,17.177,17.371,138135,0
2017-08-14,17.361,18.039,17.361,17.969,213959,0
2017-08-15,17.939,18.119,17.65,17.84,148513,0
2017-08-16,17.879,18.149,17.8,17.959,126788,0
2017-08-17,17.81,17.949,17.451,17.461,144788,0
2017-08-18,17.371,17.69,17.052,17.581,223462,0
2017-08-21,17.501,17.6,17.222,17.311,230708,0
2017-08-22,17.491,17.84,17.491,17.73,131588,0
2017-08-23,17.55,17.69,17.34,17.49,87474,0
2017-08-24,17.57,17.66,17.4,17.53,94131,0
2017-08-25,17.63,17.85,17.37,17.53,103604,0
2017-08-28,17.57,17.81,17.455,17.66,127432,0
2017-08-29,17.48,17.86,17.395,17.78,182711,0
2017-08-30,17.77,18.99,17.77,18.9,452640,0
2017-08-31,19.05,19.25,18.5,18.76,252394,0
2017-09-01,18.75,18.85,18.5,18.7,152339,0
2017-09-05,18.98,19.285,18.47,18.76,343413,0
2017-09-06,18.87,18.8908,18.35,18.78,214155,0
2017-09-07,18.86,19.15,18.5995,18.89,144391,0
2017-09-08,18.89,18.89,18.31,18.36,125273,0
2017-09-11,18.65,19.1302,18.56,19.08,176965,0
2017-09-12,19.15,19.39,18.96,19.35,154362,0
2017-09-13,19.47,19.7499,19.32,19.54,145957,0
2017-09-14,19.52,20.15,19.44,19.79,174686,0
2017-09-15,19.71,20.09,19.51,20.03,498359,0
2017-09-18,21.5,23.5,21.35,23.27,1233441,0
2017-09-19,23.15,23.53,22.81,23.2,618351,0
2017-09-20,23.02,23.2,22.1,22.29,397545,0
2017-09-21,22.22,22.6,21.8,22.27,239534,0
2017-09-22,22.03,22.73,22,22.7,251597,0
2017-09-25,22.7,22.98,22,22.49,409454,0
2017-09-26,22.6,22.7428,22.01,22.03,214139,0
2017-09-27,22.33,23.17,22.0951,23.15,437855,0
2017-09-28,23.21,23.81,22.72,23.58,376618,0
2017-09-29,23.75,23.88,23.2601,23.84,281230,0
2017-10-02,23.96,24.28,23.66,24.27,317661,0
2017-10-03,24.37,24.72,23.37,24.02,413707,0
2017-10-04,24.01,24.27,23.84,23.97,257279,0
2017-10-05,23.95,23.95,23.48,23.58,130839,0
2017-10-06,23.51,23.9,23.47,23.81,125880,0
2017-10-09,23.58,24.1,23.37,24.01,203221,0
2017-10-10,24.06,24.07,23.4,23.89,185855,0
2017-10-11,23.88,24.505,23.6,24.19,220252,0
2017-10-12,24.18,24.535,24,24.38,225205,0
2017-10-13,24.51,24.59,24.11,24.5,177821,0
2017-10-16,24.75,24.99,24.31,24.7,202113,0
2017-10-17,24.69,24.81,24.39,24.7,159305,0
2017-10-18,24.75,24.94,24.4,24.92,110339,0
2017-10-19,24.74,24.8,23.671,24.67,251568,0
2017-10-20,24.98,24.98,24.53,24.56,161906,0
2017-10-23,24.51,25.13,24.15,25.07,231519,0
2017-10-24,25.15,25.29,25,25.23,216300,0
2017-10-25,25.22,25.34,24.63,24.95,145567,0
2017-10-26,25.06,25.28,24.7101,25.06,171705,0
2017-10-27,25.19,25.34,24.66,25.16,142407,0
2017-10-30,25.1,25.2,24.61,25.04,159326,0
2017-10-31,25.23,26.17,25.04,25.8,276313,0
2017-11-01,26.11,26.11,24.31,24.62,372698,0
2017-11-02,24.61,25.98,24.25,25.98,265512,0
2017-11-03,22.72,25.72,20.3,24.42,685801,0
2017-11-06,24.23,25.2767,24.19,24.92,381429,0
2017-11-07,24.97,25.115,24.44,24.64,193440,0
2017-11-08,24.58,25.2,24.3787,25.11,495129,0
2017-11-09,25.1,25.1,24.23,24.91,233716,0
2017-11-10,24.95,25.4,24.83,24.845,189331,0
