Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.915,9.963,9.888,9.963,12890,0
2005-02-28,9.988,9.988,9.915,9.92,78853,0
2005-03-01,9.944,10.012,9.92,10.012,21676,0
2005-03-02,10.012,10.012,9.92,9.931,19056,0
2005-03-03,9.938,10.115,9.938,10.061,38304,0
2005-03-04,10.061,10.11,10.061,10.105,7659,0
2005-03-07,10.11,10.199,10.105,10.199,23171,0
2005-03-08,10.199,10.249,10.171,10.249,21299,0
2005-03-09,10.249,10.249,10.122,10.122,30271,0
2005-03-10,10.122,10.136,10.044,10.067,27280,0
2005-03-11,10.072,10.115,10.067,10.094,53814,0
2005-03-14,10.094,10.122,10.061,10.067,23913,0
2005-03-15,10.067,10.144,10.067,10.144,36249,0
2005-03-16,9.988,10.012,9.876,9.963,267020,0
2005-03-17,9.938,9.988,9.915,9.938,16816,0
2005-03-18,9.963,9.963,9.882,9.915,23358,0
2005-03-21,9.895,9.92,9.858,9.882,13455,0
2005-03-22,9.882,9.915,9.833,9.833,24103,0
2005-03-23,9.81,9.81,9.705,9.705,53437,0
2005-03-24,9.729,9.833,9.729,9.816,35127,0
2005-03-28,9.802,9.816,9.648,9.68,19806,0
2005-03-29,9.648,9.684,9.598,9.648,30271,0
2005-03-30,9.648,9.705,9.624,9.684,61664,0
2005-03-31,9.684,9.705,9.624,9.684,81841,0
2005-04-01,9.705,9.729,9.68,9.716,10651,0
2005-04-04,9.766,9.876,9.734,9.833,34010,0
2005-04-05,9.858,9.882,9.734,9.779,30455,0
2005-04-06,9.833,10.105,9.833,10.105,28591,0
2005-04-07,10.105,10.115,9.999,9.999,14576,0
2005-04-08,10.006,10.044,9.871,9.876,18307,0
2005-04-11,9.895,9.938,9.882,9.915,8780,0
2005-04-12,9.925,9.925,9.833,9.901,27280,0
2005-04-13,9.907,9.938,9.888,9.915,12333,0
2005-04-14,9.915,9.938,9.851,9.876,65215,0
2005-04-15,9.915,9.944,9.882,9.882,10462,0
2005-04-18,9.915,9.92,9.876,9.907,5605,0
2005-04-19,9.957,9.988,9.858,9.901,20740,0
2005-04-20,9.915,9.963,9.888,9.931,11026,0
2005-04-21,9.944,9.957,9.915,9.92,11771,0
2005-04-22,9.938,9.938,9.844,9.851,63342,0
2005-04-25,9.833,9.895,9.833,9.882,121826,0
2005-04-26,9.888,9.944,9.839,9.907,30642,0
2005-04-27,9.907,10.094,9.907,10.072,17379,0
2005-04-28,10.094,10.171,10.044,10.099,17565,0
2005-04-29,10.072,10.072,9.995,10.055,7846,0
2005-05-02,10.094,10.105,10.044,10.067,30084,0
2005-05-03,10.08,10.122,10.067,10.094,27280,0
2005-05-04,10.099,10.144,10.012,10.088,11771,0
2005-05-05,10.115,10.171,10.072,10.171,23171,0
2005-05-06,10.199,10.249,10.199,10.205,31016,0
2005-05-09,10.22,10.249,10.199,10.208,17188,0
2005-05-10,10.249,10.249,10.15,10.249,60725,0
2005-05-11,10.249,10.249,9.975,9.999,30642,0
2005-05-12,10.023,10.215,10.023,10.094,30642,0
2005-05-13,10.115,10.15,9.882,10.15,32513,0
2005-05-16,10.159,10.164,10.094,10.159,14950,0
2005-05-17,10.171,10.199,10.115,10.199,15505,0
2005-05-18,10.22,10.249,10.171,10.215,34569,0
2005-05-19,10.215,10.249,10.205,10.249,43911,0
2005-05-20,10.249,10.249,10.154,10.208,31201,0
2005-05-23,10.22,10.22,10.044,10.15,42416,0
2005-05-24,10.171,10.205,10.129,10.185,37557,0
2005-05-25,10.144,10.22,10.144,10.171,37557,0
2005-05-26,10.22,10.241,10.171,10.171,11961,0
2005-05-27,10.199,10.249,10.044,10.061,36064,0
2005-05-31,10.038,10.192,9.746,9.882,390906,0
2005-06-01,9.915,10.044,9.784,9.784,33817,0
2005-06-02,9.963,10.249,9.957,10.154,141453,0
2005-06-03,10.164,10.333,10.164,10.27,54562,0
2005-06-06,10.302,10.375,10.27,10.325,49701,0
2005-06-07,10.325,10.325,10.249,10.27,60169,0
2005-06-08,10.27,10.325,10.254,10.325,14202,0
2005-06-09,10.325,10.325,10.314,10.325,20368,0
2005-06-10,10.291,10.325,10.241,10.291,24664,0
2005-06-13,10.325,10.624,10.321,10.624,79042,0
2005-06-14,10.624,11.078,10.624,10.816,55681,0
2005-06-15,10.708,10.843,10.611,10.765,51944,0
2005-06-16,10.765,10.843,10.739,10.843,20368,0
2005-06-17,10.838,11.105,10.827,11.006,28030,0
2005-06-20,11.006,11.055,10.895,10.993,33634,0
2005-06-21,10.993,11.055,10.843,10.843,106880,0
2005-06-22,10.87,10.973,10.739,10.827,72314,0
2005-06-23,10.636,10.765,10.499,10.63,286262,0
2005-06-24,10.636,10.69,10.457,10.457,622046,0
2005-06-27,10.482,10.683,10.462,10.611,897850,0
2005-06-28,10.63,10.816,10.611,10.69,84272,0
2005-06-29,10.716,10.833,10.69,10.758,72498,0
2005-06-30,10.778,10.833,10.739,10.745,82775,0
2005-07-01,10.745,10.843,10.724,10.843,36995,0
2005-07-05,10.838,11.049,10.808,11.022,71193,0
2005-07-06,11.022,11.105,10.987,11.078,120336,0
2005-07-07,11.055,11.055,10.895,11.055,56802,0
2005-07-08,11.062,11.362,11.055,11.362,68949,0
2005-07-11,11.362,11.536,11.339,11.482,69137,0
2005-07-12,11.487,11.745,11.437,11.542,78853,0
2005-07-13,11.493,11.493,11.362,11.4,33258,0
2005-07-14,11.412,11.536,11.209,11.289,59605,0
2005-07-15,11.264,11.362,11.199,11.289,34380,0
2005-07-18,11.289,11.462,11.254,11.302,47458,0
2005-07-19,11.312,11.412,11.24,11.283,36809,0
2005-07-20,11.257,11.493,11.257,11.487,60354,0
2005-07-21,11.493,11.511,11.078,11.153,124817,0
2005-07-22,11.153,11.209,11.116,11.209,46525,0
2005-07-25,11.233,11.319,11.16,11.221,32513,0
2005-07-26,11.209,11.381,11.183,11.362,16440,0
2005-07-27,11.339,11.339,11.153,11.183,43350,0
2005-07-28,11.153,11.405,11.153,11.257,44845,0
2005-07-29,11.257,11.257,11.128,11.199,34756,0
2005-08-01,11.209,11.247,11.055,11.055,33076,0
2005-08-02,11.086,11.086,10.895,11.017,50821,0
2005-08-03,10.907,11.15,10.907,10.969,94921,0
2005-08-04,11,11.283,11,11.055,43725,0
2005-08-05,11.055,11.055,10.519,10.531,43534,0
2005-08-08,10.43,10.43,10.018,10.4,70069,0
2005-08-09,10.425,10.505,10.325,10.407,51756,0
2005-08-10,10.43,10.531,10.302,10.482,68578,0
2005-08-11,10.482,10.482,10.314,10.351,42977,0
2005-08-12,10.302,10.339,10.136,10.339,56620,0
2005-08-15,10.302,10.487,10.27,10.457,50821,0
2005-08-16,10.474,10.474,10.369,10.369,46156,0
2005-08-17,10.457,10.482,10.414,10.419,22983,0
2005-08-18,10.369,10.375,10.249,10.277,55869,0
2005-08-19,10.283,10.351,10.122,10.27,53255,0
2005-08-22,10.241,10.4,10.205,10.4,40546,0
2005-08-23,10.4,10.4,10.302,10.339,42416,0
2005-08-24,10.369,10.425,10.302,10.333,66334,0
2005-08-25,10.358,10.487,10.325,10.482,48396,0
2005-08-26,10.457,10.457,10.297,10.375,22609,0
2005-08-29,10.351,10.482,10.325,10.482,25974,0
2005-08-30,10.457,10.457,10.365,10.382,31766,0
2005-08-31,10.407,10.561,10.325,10.561,58113,0
2005-09-01,10.537,10.69,10.499,10.69,23913,0
2005-09-02,10.69,10.724,10.636,10.675,10462,0
2005-09-06,10.69,10.951,10.667,10.951,70633,0
2005-09-07,11,11,10.778,10.864,21299,0
2005-09-08,10.843,10.843,10.716,10.751,20178,0
2005-09-09,10.773,10.794,10.733,10.784,24476,0
2005-09-12,10.758,10.758,10.487,10.568,63156,0
2005-09-13,10.597,10.659,10.531,10.548,23541,0
2005-09-14,10.574,10.597,10.531,10.537,22609,0
2005-09-15,10.537,10.611,10.499,10.611,31016,0
2005-09-16,10.69,10.696,10.611,10.667,93800,0
2005-09-19,10.724,10.724,10.505,10.555,31579,0
2005-09-20,10.333,10.43,10.205,10.254,46899,0
2005-09-21,10.254,10.259,9.988,9.988,20552,0
2005-09-22,9.988,10.067,9.975,10.055,21861,0
2005-09-23,10.08,10.105,9.963,10.094,21113,0
2005-09-26,10.129,10.15,10.072,10.094,13264,0
2005-09-27,10.144,10.199,10.044,10.171,22237,0
2005-09-28,10.154,10.325,10.088,10.144,31955,0
2005-09-29,10.171,10.321,10.099,10.321,10277,0
2005-09-30,10.375,10.43,10.302,10.333,22421,0
2005-10-03,10.358,10.457,10.333,10.351,25599,0
2005-10-04,10.375,10.474,10.351,10.351,37182,0
2005-10-05,10.302,10.325,10.215,10.249,40546,0
2005-10-06,10.249,10.249,10.061,10.088,31016,0
2005-10-07,10.115,10.159,10.11,10.144,11586,0
2005-10-10,10.199,10.22,9.949,9.988,36995,0
2005-10-11,10.012,10.049,9.944,9.944,15131,0
2005-10-12,9.915,9.931,9.734,9.816,36064,0
2005-10-13,9.821,9.858,9.766,9.851,20178,0
2005-10-14,9.957,9.988,9.876,9.988,24103,0
2005-10-17,10.044,10.049,9.901,9.92,18681,0
2005-10-18,9.92,9.944,9.821,9.866,31388,0
2005-10-19,9.851,10.094,9.833,10.067,54377,0
2005-10-20,10.094,10.11,9.963,9.968,15697,0
2005-10-21,9.968,10.094,9.963,9.999,19992,0
2005-10-24,9.963,10.115,9.963,10.044,199933,0
2005-10-25,9.988,10.105,9.957,9.988,61287,0
2005-10-26,10.012,10.094,9.963,9.963,19434,0
2005-10-27,10.012,10.012,9.81,9.81,63902,0
2005-10-28,9.833,9.844,9.723,9.729,241795,0
2005-10-31,9.729,9.833,9.729,9.729,86886,0
2005-11-01,9.705,9.833,9.624,9.827,66144,0
2005-11-02,9.821,9.938,9.716,9.851,90998,0
2005-11-03,9.858,9.949,9.784,9.816,67831,0
2005-11-04,9.821,9.931,9.753,9.844,140516,0
2005-11-07,9.882,9.949,9.882,9.92,77357,0
2005-11-08,9.938,9.988,9.882,9.988,89131,0
2005-11-09,9.968,10.144,9.949,10.067,32324,0
2005-11-10,10.072,10.199,9.963,10.105,69137,0
2005-11-11,10.144,10.241,10.012,10.154,37930,0
2005-11-14,10.154,10.154,9.888,9.907,39616,0
2005-11-15,9.938,9.938,9.833,9.895,55869,0
2005-11-16,9.895,9.895,9.753,9.858,77919,0
2005-11-17,9.882,9.957,9.784,9.957,70820,0
2005-11-18,10.061,10.067,9.92,9.975,39054,0
2005-11-21,9.949,9.957,9.844,9.957,33258,0
2005-11-22,9.938,10.044,9.882,10.038,34195,0
2005-11-23,10.061,10.067,9.988,10.055,42603,0
2005-11-25,10.031,10.044,10.031,10.044,8221,0
2005-11-28,10.067,10.067,9.882,9.915,29711,0
2005-11-29,9.963,9.963,9.907,9.963,22421,0
2005-11-30,9.938,9.938,9.876,9.915,31955,0
2005-12-01,9.915,9.963,9.871,9.92,24291,0
2005-12-02,9.944,9.968,9.866,9.957,28214,0
2005-12-05,9.995,9.995,9.895,9.938,46338,0
2005-12-06,9.915,10.012,9.915,9.915,30084,0
2005-12-07,9.915,9.915,9.839,9.876,32324,0
2005-12-08,9.876,9.907,9.779,9.851,61664,0
2005-12-09,9.858,9.882,9.833,9.876,43162,0
2005-12-12,9.876,9.915,9.858,9.876,38492,0
2005-12-13,9.858,10.012,9.81,10.006,39616,0
2005-12-14,9.949,10.012,9.949,9.995,19992,0
2005-12-15,10.012,10.012,9.931,9.949,31388,0
2005-12-16,9.981,10.006,9.925,9.949,86328,0
2005-12-19,10.006,10.006,9.81,9.816,25227,0
2005-12-20,9.839,9.944,9.839,9.915,38492,0
2005-12-21,9.771,9.779,9.746,9.753,39054,0
2005-12-22,9.779,9.816,9.734,9.802,36436,0
2005-12-23,9.81,9.81,9.753,9.81,32887,0
2005-12-27,9.81,9.81,9.66,9.66,24291,0
2005-12-28,9.68,9.739,9.648,9.684,20925,0
2005-12-29,9.71,9.723,9.66,9.674,72873,0
2005-12-30,9.648,9.654,9.548,9.548,45216,0
2006-01-03,9.575,9.866,9.514,9.858,42977,0
2006-01-04,9.901,9.944,9.858,9.944,38113,0
2006-01-05,9.957,9.957,9.915,9.944,38866,0
2006-01-06,9.944,10.018,9.92,10.012,37376,0
2006-01-09,10.044,10.094,9.999,10.094,21489,0
2006-01-10,10.105,10.27,10.044,10.171,53437,0
2006-01-11,10.171,10.22,9.988,10.205,51013,0
2006-01-12,10.254,10.254,10.061,10.105,50451,0
2006-01-13,10.129,10.144,9.888,10.031,35317,0
2006-01-17,9.975,10.038,9.858,9.92,77173,0
2006-01-18,9.858,9.988,9.833,9.92,38492,0
2006-01-19,9.944,10.012,9.915,9.968,46525,0
2006-01-20,10.018,10.018,9.907,9.988,39054,0
2006-01-23,9.963,10.105,9.963,10.044,22237,0
2006-01-24,10.067,10.115,9.999,10.11,24291,0
2006-01-25,10.067,10.115,10.067,10.115,14950,0
2006-01-26,10.199,10.254,10.199,10.254,20552,0
2006-01-27,10.302,10.542,10.302,10.505,34756,0
2006-01-30,10.587,10.587,10.309,10.333,38492,0
2006-01-31,10.277,10.375,10.254,10.325,18498,0
2006-02-01,10.302,10.333,10.249,10.325,9532,0
2006-02-02,10.302,10.302,9.915,9.988,25786,0
2006-02-03,9.963,10.031,9.944,9.981,43162,0
2006-02-06,9.944,10.067,9.925,10.055,22047,0
2006-02-07,10.105,10.115,10.038,10.072,16070,0
2006-02-08,10.105,10.22,10.067,10.22,34380,0
2006-02-09,10.199,10.43,10.199,10.382,18681,0
2006-02-10,10.419,10.487,10.27,10.43,38113,0
2006-02-13,10.375,10.531,10.375,10.438,22983,0
2006-02-14,10.469,10.683,10.457,10.568,45963,0
2006-02-15,10.611,10.63,10.542,10.611,9344,0
2006-02-16,10.647,10.659,10.561,10.568,17004,0
2006-02-17,10.636,10.724,10.568,10.641,18125,0
2006-02-21,10.739,10.788,10.611,10.636,23913,0
2006-02-22,10.659,10.758,10.597,10.696,13264,0
2006-02-23,10.716,10.827,10.636,10.69,25039,0
2006-02-24,10.696,10.733,10.597,10.724,7846,0
2006-02-27,10.808,10.895,10.794,10.857,19248,0
2006-02-28,10.784,10.821,10.512,10.512,15697,0
2006-03-01,10.561,10.653,10.505,10.653,14761,0
2006-03-02,10.653,10.653,10.375,10.444,18873,0
2006-03-03,10.4,10.63,10.351,10.482,17379,0
2006-03-06,10.43,10.43,10.22,10.333,32324,0
2006-03-07,10.333,10.369,10.264,10.302,19621,0
2006-03-08,10.27,10.27,10.144,10.249,31388,0
2006-03-09,10.27,10.297,10.171,10.185,11396,0
2006-03-10,10.22,10.369,10.171,10.205,39425,0
2006-03-13,10.205,10.4,10.205,10.358,39054,0
2006-03-14,10.43,10.43,10.241,10.339,22237,0
2006-03-15,10.365,10.407,10.302,10.369,26162,0
2006-03-16,10.375,10.751,10.375,10.702,24476,0
2006-03-17,10.716,10.778,10.636,10.739,105760,0
2006-03-20,10.624,10.624,10.333,10.375,46156,0
2006-03-21,10.4,10.43,10.199,10.199,55307,0
2006-03-22,10.171,10.199,10.061,10.136,144250,0
2006-03-23,10.115,10.192,10.105,10.185,30455,0
2006-03-24,10.234,10.369,10.234,10.369,31016,0
2006-03-27,10.4,10.482,10.234,10.27,15697,0
2006-03-28,10.321,10.351,10.228,10.254,15131,0
2006-03-29,10.254,10.419,10.254,10.4,18498,0
2006-03-30,10.4,10.43,10.171,10.171,39235,0
2006-03-31,10.171,10.291,10.067,10.291,38678,0
2006-04-03,10.339,10.339,9.915,9.995,46525,0
2006-04-04,9.944,10.044,9.92,10.044,32694,0
2006-04-05,10.094,10.094,10.012,10.072,28401,0
2006-04-06,10.044,10.171,9.975,10.094,30830,0
2006-04-07,10.094,10.192,10.055,10.122,40546,0
2006-04-10,10.067,10.171,10.018,10.122,37746,0
2006-04-11,10.099,10.115,9.871,9.957,29521,0
2006-04-12,9.988,10.105,9.981,10.061,15697,0
2006-04-13,10.088,10.105,9.938,10.067,31579,0
2006-04-17,10.067,10.144,10.023,10.11,39802,0
2006-04-18,10.144,10.474,10.094,10.469,53437,0
2006-04-19,10.482,10.63,10.482,10.63,43350,0
2006-04-20,10.587,10.641,10.531,10.636,21861,0
2006-04-21,10.659,10.659,10.519,10.524,26534,0
2006-04-24,10.568,10.568,10.444,10.457,14950,0
2006-04-25,10.43,10.487,10.302,10.474,43534,0
2006-04-26,10.524,10.611,10.375,10.561,39054,0
2006-04-27,10.531,10.624,10.474,10.512,37746,0
2006-04-28,10.482,10.63,10.449,10.512,26907,0
2006-05-01,10.591,10.667,10.505,10.641,218997,0
2006-05-02,10.597,10.667,10.542,10.641,26534,0
2006-05-03,10.624,10.641,10.524,10.531,25599,0
2006-05-04,10.587,10.708,10.542,10.702,22421,0
2006-05-05,10.733,10.739,10.587,10.587,19621,0
2006-05-08,10.636,10.696,10.624,10.647,44284,0
2006-05-09,10.69,10.739,10.641,10.716,106880,0
2006-05-10,10.794,10.794,10.708,10.724,34944,0
2006-05-11,10.69,10.895,10.561,10.636,137897,0
2006-05-12,10.641,10.641,10.249,10.259,27656,0
2006-05-15,10.249,10.249,10.067,10.144,31016,0
2006-05-16,10.144,10.171,10.094,10.15,13640,0
2006-05-17,10.115,10.115,9.871,9.882,23913,0
2006-05-18,9.882,10.038,9.871,9.876,35317,0
2006-05-19,9.876,9.901,9.779,9.871,32887,0
2006-05-22,9.915,10.105,9.858,10.094,38113,0
2006-05-23,10.144,10.215,10.018,10.067,22421,0
2006-05-24,10.115,10.351,10.08,10.27,190594,0
2006-05-25,10.22,10.561,10.22,10.561,28959,0
2006-05-26,10.636,10.864,10.636,10.758,25413,0
2006-05-30,10.702,10.729,10.325,10.365,36436,0
2006-05-31,10.309,10.369,10.234,10.27,20925,0
2006-06-01,10.314,10.561,10.27,10.561,36064,0
2006-06-02,10.512,10.788,10.505,10.778,23541,0
2006-06-05,10.696,10.788,10.555,10.597,42037,0
2006-06-06,10.587,10.587,9.981,10.044,42416,0
2006-06-07,10.088,10.199,9.988,10.105,42977,0
2006-06-08,10.049,10.264,10.044,10.264,52133,0
2006-06-09,10.27,10.27,9.957,10.136,48209,0
2006-06-12,10.08,10.179,9.963,10.144,140886,0
2006-06-13,10.144,10.179,10.044,10.094,34010,0
2006-06-14,10.094,10.27,10.055,10.199,78106,0
2006-06-15,10.199,10.375,10.171,10.192,58859,0
2006-06-16,10.192,10.208,10.044,10.144,213579,0
2006-06-19,10.171,10.333,10.044,10.314,201060,0
2006-06-20,10.314,10.358,10.27,10.277,65585,0
2006-06-21,10.11,10.375,10.11,10.302,35873,0
2006-06-22,10.234,10.249,9.716,9.901,65775,0
2006-06-23,9.802,9.949,9.519,9.716,36249,0
2006-06-26,9.779,9.858,9.548,9.612,127064,0
2006-06-27,9.66,9.684,9.4501,9.4639,103515,0
2006-06-28,9.4324,9.519,9.2918,9.4501,54934,0
2006-06-29,9.4501,9.587,9.4197,9.538,88199,0
2006-06-30,9.538,9.858,9.4501,9.858,1018369,0
2006-07-03,9.81,10.647,9.789,10.325,78480,0
2006-07-05,10.249,10.249,9.684,10.199,93800,0
2006-07-06,10.144,10.512,10.072,10.375,212081,0
2006-07-07,10.375,10.469,10.205,10.333,92677,0
2006-07-10,10.333,10.469,10.006,10.044,37557,0
2006-07-11,10.105,10.208,9.995,10.094,68759,0
2006-07-12,10.122,10.302,10.006,10.254,102957,0
2006-07-13,10.27,10.27,9.888,10.094,49701,0
2006-07-14,10.099,10.192,10.072,10.115,30830,0
2006-07-17,10.144,10.22,10.099,10.144,46338,0
2006-07-18,10.099,10.105,9.915,10.099,67831,0
2006-07-19,10.144,10.277,9.981,10.171,54747,0
2006-07-20,10.115,10.115,9.766,10.061,99971,0
2006-07-21,9.988,10.27,9.988,10.234,35504,0
2006-07-24,10.27,10.512,10.27,10.407,23541,0
2006-07-25,10.389,10.636,10.228,10.624,35127,0
2006-07-26,10.675,10.751,10.561,10.69,170601,0
2006-07-27,10.696,10.784,10.659,10.733,19806,0
2006-07-28,10.708,10.765,10.641,10.758,20740,0
2006-07-31,10.739,10.739,10.302,10.43,29521,0
2006-08-01,10.365,10.449,10.228,10.333,14950,0
2006-08-02,10.375,10.802,10.264,10.794,40173,0
2006-08-03,10.745,10.794,10.531,10.745,33447,0
2006-08-04,10.729,10.821,10.696,10.821,10277,0
2006-08-07,10.821,10.881,10.667,10.864,15880,0
2006-08-08,10.788,10.895,10.702,10.843,23171,0
2006-08-09,10.895,10.907,10.716,10.821,21676,0
2006-08-10,10.758,10.895,10.696,10.895,21299,0
2006-08-11,10.944,11.105,10.857,11.105,14202,0
2006-08-14,11.078,11.078,10.788,10.857,15880,0
2006-08-15,10.913,11.128,10.913,11.122,5978,0
2006-08-16,11.153,11.153,10.808,10.851,24291,0
2006-08-17,10.9,11.062,10.9,11,9718,0
2006-08-18,11.055,11.105,10.925,11.105,14387,0
2006-08-21,11.105,11.153,11.105,11.153,12333,0
2006-08-22,11.086,11.254,11.078,11.254,3177,0
2006-08-23,11.172,11.247,11.049,11.247,14950,0
2006-08-24,11.172,11.172,10.907,11,47839,0
2006-08-25,10.925,11.15,10.87,11.017,39054,0
2006-08-28,10.951,11.029,10.881,11.029,11212,0
2006-08-29,11.055,11.283,11.036,11.283,8034,0
2006-08-30,11.339,11.394,11.029,11.105,34010,0
2006-08-31,11.153,11.221,11.068,11.134,36249,0
2006-09-01,11.086,11.128,11.062,11.062,14202,0
2006-09-05,11.017,11.233,11.017,11.209,29521,0
2006-09-06,11.16,11.412,11.071,11.394,21861,0
2006-09-07,11.312,11.381,11.312,11.376,12890,0
2006-09-08,11.412,11.412,11.177,11.269,11026,0
2006-09-11,11.277,11.277,11.029,11.105,11026,0
2006-09-12,11.036,11.412,11,11.412,40362,0
2006-09-13,11.362,11.412,11.264,11.389,23171,0
2006-09-14,11.312,11.381,11.257,11.326,7102,0
2006-09-15,11.4,11.412,11.312,11.412,15880,0
2006-09-18,11.312,11.405,11.283,11.389,32140,0
2006-09-19,11.312,11.389,11.312,11.345,8034,0
2006-09-20,11.345,11.412,11.345,11.412,4668,0
2006-09-21,11.412,11.574,11.345,11.518,39802,0
2006-09-22,11.296,11.518,11.134,11.511,40546,0
2006-09-25,11.511,11.511,11.277,11.277,6167,0
2006-09-26,11.312,11.419,11.116,11.122,19056,0
2006-09-27,11.128,11.412,11.116,11.412,10836,0
2006-09-28,11.356,11.362,11.345,11.362,555,0
2006-09-29,11.394,11.623,11.345,11.623,77545,0
2006-10-02,11.673,11.721,11.666,11.673,100158,0
2006-10-03,11.721,11.721,11.574,11.59,12706,0
2006-10-04,11.59,11.936,11.59,11.802,22047,0
2006-10-05,11.808,11.844,11.646,11.709,10836,0
2006-10-06,11.759,11.759,11.498,11.505,8595,0
2006-10-09,11.449,11.597,11.419,11.584,18307,0
2006-10-10,11.64,11.646,11.505,11.646,5234,0
2006-10-11,11.581,11.609,11.518,11.609,8964,0
2006-10-12,11.609,11.64,11.581,11.609,4481,0
2006-10-13,11.646,11.709,11.623,11.709,21113,0
2006-10-16,11.677,11.715,11.64,11.64,3550,0
2006-10-17,11.653,11.715,11.616,11.715,25599,0
2006-10-18,11.666,11.991,11.666,11.968,164807,0
2006-10-19,11.936,12.128,11.936,12.073,22047,0
2006-10-20,12.036,12.11,11.975,12.097,22797,0
2006-10-23,12.042,12.066,11.999,12.036,7659,0
2006-10-24,12.092,12.331,12.092,12.326,25974,0
2006-10-25,12.269,12.363,12.122,12.213,18498,0
2006-10-26,12.213,12.456,12.196,12.392,13077,0
2006-10-27,12.344,12.498,12.337,12.419,37376,0
2006-10-30,12.399,12.442,12.122,12.431,74553,0
2006-10-31,12.38,12.412,12.233,12.392,41106,0
2006-11-01,12.448,12.448,12.326,12.392,9159,0
2006-11-02,12.344,12.419,12.289,12.363,23734,0
2006-11-03,12.35,12.424,12.35,12.424,14576,0
2006-11-06,12.456,12.505,12.424,12.505,5605,0
2006-11-07,12.505,12.554,12.436,12.474,5043,0
2006-11-08,12.481,12.498,12.431,12.456,9344,0
2006-11-09,12.436,12.775,12.436,12.746,93612,0
2006-11-10,12.714,12.714,12.537,12.658,19806,0
2006-11-13,12.658,12.746,12.658,12.72,40362,0
2006-11-14,12.72,12.849,12.603,12.619,59422,0
2006-11-15,12.676,12.676,12.344,12.436,85019,0
2006-11-16,12.456,12.554,12.424,12.466,22421,0
2006-11-17,12.456,12.619,12.399,12.586,39054,0
2006-11-20,12.571,12.654,12.363,12.515,19621,0
2006-11-21,12.442,12.505,12.326,12.492,20552,0
2006-11-22,12.51,12.51,12.419,12.505,65585,0
2006-11-24,12.51,12.515,12.466,12.492,2054,0
2006-11-27,12.505,12.51,12.369,12.456,45593,0
2006-11-28,12.442,12.492,12.424,12.481,12706,0
2006-11-29,12.431,12.676,12.431,12.676,13827,0
2006-11-30,12.603,12.82,12.603,12.775,27842,0
2006-12-01,12.814,12.974,12.77,12.974,19992,0
2006-12-04,12.918,12.918,12.751,12.788,5418,0
2006-12-05,12.739,12.739,12.654,12.691,6914,0
2006-12-06,12.635,12.697,12.619,12.697,5043,0
2006-12-07,12.697,12.714,12.642,12.647,3925,0
2006-12-08,12.664,12.714,12.481,12.505,16629,0
2006-12-11,12.474,12.565,12.474,12.515,7846,0
2006-12-12,12.456,12.863,12.456,12.837,19056,0
2006-12-13,12.837,12.837,12.807,12.837,5605,0
2006-12-14,13.022,13.092,13.017,13.092,25974,0
2006-12-15,13.097,13.147,13.003,13.147,36623,0
2006-12-18,13.202,13.246,13.202,13.219,5234,0
2006-12-19,13.197,13.197,13.036,13.19,11026,0
2006-12-20,13.197,13.226,12.98,13.046,17379,0
2006-12-21,12.856,12.856,12.8,12.8,4111,0
2006-12-22,12.843,12.912,12.843,12.843,1680,0
2006-12-26,12.788,12.892,12.788,12.892,4860,0
2006-12-27,12.892,13.022,12.87,13.022,8964,0
2006-12-28,12.98,13.12,12.98,13.086,5605,0
2006-12-29,13.078,13.127,12.932,13.042,15880,0
2007-01-03,12.987,13.392,12.882,13.37,37746,0
2007-01-04,13.336,13.536,13.28,13.504,17565,0
2007-01-05,13.536,13.56,13.472,13.504,6537,0
2007-01-08,13.497,13.51,13.423,13.423,4111,0
2007-01-09,13.374,13.374,13.036,13.036,8595,0
2007-01-10,12.98,12.98,12.326,12.498,48019,0
2007-01-11,12.505,12.523,12.424,12.456,22047,0
2007-01-12,12.419,12.543,12.399,12.543,36995,0
2007-01-16,12.609,12.702,12.456,12.505,107439,0
2007-01-17,12.523,12.592,12.523,12.529,5234,0
2007-01-18,12.537,12.559,12.529,12.554,5043,0
2007-01-19,12.456,12.554,12.276,12.505,25413,0
2007-01-22,12.456,12.627,12.456,12.619,2612,0
2007-01-23,12.619,12.714,12.375,12.375,27280,0
2007-01-24,12.375,12.412,12.196,12.196,26719,0
2007-01-25,12.253,12.269,12.141,12.269,80160,0
2007-01-26,12.295,12.295,12.11,12.177,43911,0
2007-01-29,12.128,12.462,12.128,12.462,69320,0
2007-01-30,12.515,12.523,12.326,12.387,22609,0
2007-01-31,12.406,12.554,12.38,12.554,8034,0
2007-02-01,12.603,12.658,12.505,12.609,14387,0
2007-02-02,12.691,12.739,12.523,12.691,19806,0
2007-02-05,12.732,13.059,12.702,13.059,18498,0
2007-02-06,13.01,13.066,12.814,12.856,55307,0
2007-02-07,12.882,12.935,12.856,12.935,4668,0
2007-02-08,12.987,13.092,12.98,13.092,9718,0
2007-02-09,13.042,13.102,13.036,13.042,8964,0
2007-02-12,13.036,13.046,12.78,12.8,17379,0
2007-02-13,12.751,12.751,12.442,12.51,15868,0
2007-02-14,12.714,12.788,12.714,12.788,4481,0
2007-02-15,12.87,13.127,12.849,12.974,33258,0
2007-02-16,12.974,12.991,12.882,12.882,27280,0
2007-02-20,12.935,12.974,12.905,12.974,8780,0
2007-02-21,12.974,12.974,12.898,12.967,25974,0
2007-02-22,12.935,12.94,12.898,12.94,4481,0
2007-02-23,12.885,12.962,12.87,12.932,6537,0
2007-02-26,12.882,12.882,12.702,12.725,9532,0
2007-02-27,12.708,12.72,12.498,12.498,10462,0
2007-02-28,12.456,12.78,12.399,12.714,66525,0
2007-03-01,12.77,12.77,12.412,12.419,28959,0
2007-03-02,12.448,12.615,12.337,12.337,26907,0
2007-03-05,12.326,12.326,12.245,12.245,3550,0
2007-03-06,12.258,12.746,12.141,12.739,104265,0
2007-03-07,12.714,12.775,12.714,12.72,9159,0
2007-03-08,12.72,12.876,12.72,12.826,3550,0
2007-03-09,12.885,12.935,12.885,12.912,2992,0
2007-03-12,12.856,12.996,12.807,12.996,7102,0
2007-03-13,13.01,13.01,12.882,12.882,10651,0
2007-03-14,12.892,12.918,12.714,12.714,42416,0
2007-03-15,12.714,12.826,12.714,12.751,33076,0
2007-03-16,12.795,12.795,12.72,12.72,6724,0
2007-03-19,12.751,12.849,12.751,12.82,13264,0
2007-03-20,12.82,12.843,12.739,12.775,7846,0
2007-03-21,12.78,12.849,12.725,12.739,14387,0
2007-03-22,12.498,12.714,11.942,12.35,53067,0
2007-03-23,12.369,12.466,12.344,12.357,117909,0
2007-03-26,12.424,12.481,12.326,12.331,4111,0
2007-03-27,12.326,12.375,12.147,12.203,12333,0
2007-03-28,12.258,12.331,12.147,12.147,11771,0
2007-03-29,12.253,12.253,12.066,12.097,101276,0
2007-03-30,12.152,12.203,11.787,11.836,26534,0
2007-04-02,11.881,11.881,11.574,11.677,45593,0
2007-04-03,11.666,11.961,11.666,11.92,17379,0
2007-04-04,11.999,12.702,11.999,12.196,50639,0
2007-04-05,12.122,12.492,12.122,12.492,39616,0
2007-04-09,12.462,12.571,12.442,12.554,11396,0
2007-04-10,12.505,12.523,12.486,12.498,8034,0
2007-04-11,12.036,12.554,11.912,11.987,81469,0
2007-04-12,11.881,12.122,11.833,12.122,17937,0
2007-04-13,12.165,12.165,12.086,12.159,16629,0
2007-04-16,12.196,12.269,12.147,12.269,8221,0
2007-04-17,12.263,12.654,12.226,12.448,24476,0
2007-04-18,12.424,12.559,12.424,12.456,64463,0
2007-04-19,12.448,12.456,12.419,12.456,4860,0
2007-04-20,12.406,12.498,12.406,12.448,2245,0
2007-04-23,12.399,12.462,12.35,12.456,10651,0
2007-04-24,12.412,12.436,12.213,12.399,9344,0
2007-04-25,12.375,12.424,12.326,12.392,8780,0
2007-04-26,12.466,12.505,12.419,12.424,9159,0
2007-04-27,12.369,12.369,12.213,12.269,13264,0
2007-04-30,12.269,12.326,12.22,12.307,13264,0
2007-05-01,12.313,12.313,12.196,12.196,5978,0
2007-05-02,12.289,12.505,12.097,12.442,23913,0
2007-05-03,12.392,12.442,12.392,12.442,5978,0
2007-05-04,12.392,12.392,12.302,12.375,3925,0
2007-05-07,12.307,12.392,12.307,12.357,4111,0
2007-05-08,12.307,12.313,12.177,12.19,11586,0
2007-05-09,12.136,12.152,12.086,12.092,379318,0
2007-05-10,12.177,12.196,11.936,12.017,20178,0
2007-05-11,11.987,11.991,11.881,11.991,19248,0
2007-05-14,11.987,12.11,11.987,12.047,25039,0
2007-05-15,11.999,12.196,11.912,12.103,32140,0
2007-05-16,12.141,12.159,12.054,12.097,31766,0
2007-05-17,12.103,12.185,12.01,12.114,30455,0
2007-05-18,12.092,12.165,12.047,12.11,19621,0
2007-05-21,11.999,12.066,11.912,11.912,130426,0
2007-05-22,11.936,11.968,11.858,11.936,30521,0
2007-05-23,11.881,11.98,11.881,11.881,27466,0
2007-05-24,11.886,11.936,11.864,11.92,40173,0
2007-05-25,11.968,11.975,11.907,11.942,44471,0
2007-05-29,12.128,12.128,11.881,11.881,69697,0
2007-05-30,11.975,11.975,11.936,11.942,34380,0
2007-05-31,11.942,11.975,11.9,11.975,72314,0
2007-06-01,11.968,11.975,11.9,11.936,49701,0
2007-06-04,11.936,12.01,11.9,11.936,217687,0
2007-06-05,11.987,12.036,11.653,11.709,99220,0
2007-06-06,11.709,12.319,11.666,12.19,68016,0
2007-06-07,12.19,12.19,11.869,11.968,29895,0
2007-06-08,12.036,12.042,11.961,12.036,29152,0
2007-06-11,12.086,12.136,12.054,12.092,49514,0
2007-06-12,12.066,12.066,11.851,11.869,21676,0
2007-06-13,11.936,11.942,11.782,11.893,23358,0
2007-06-14,11.942,12.066,11.942,12.066,21861,0
2007-06-15,12.066,12.456,12.066,12.313,36249,0
2007-06-18,12.276,12.331,12.136,12.289,30830,0
2007-06-19,12.263,12.295,12.165,12.276,23734,0
2007-06-20,12.295,12.307,12.196,12.196,17937,0
2007-06-21,11.968,12.024,11.881,11.907,29521,0
2007-06-22,11.931,11.936,11.695,11.695,27466,0
2007-06-25,11.695,11.709,11.203,11.381,617189,0
2007-06-26,11.362,11.609,11.352,11.603,47089,0
2007-06-27,11.603,11.745,11.498,11.745,64090,0
2007-06-28,11.695,11.851,11.597,11.851,31016,0
2007-06-29,11.769,11.808,11.532,11.808,28214,0
2007-07-02,11.777,11.881,11.511,11.844,57552,0
2007-07-03,11.759,11.759,11.352,11.443,50821,0
2007-07-05,11.493,11.936,11.493,11.92,49141,0
2007-07-06,11.886,12.066,11.709,11.745,188536,0
2007-07-09,11.795,11.907,11.695,11.808,42792,0
2007-07-10,11.777,11.777,11.277,11.412,48019,0
2007-07-11,11.264,11.443,11.209,11.209,36995,0
2007-07-12,11.183,11.283,11.086,11.283,44657,0
2007-07-13,11.203,11.345,11.203,11.283,38866,0
2007-07-16,11.209,11.376,11.209,11.283,42792,0
2007-07-17,11.257,11.356,11.172,11.289,21299,0
2007-07-18,11.254,11.326,11.15,11.213,33447,0
2007-07-19,11.319,11.356,11.209,11.283,51013,0
2007-07-20,11.339,11.356,11.24,11.277,44471,0
2007-07-23,11.296,11.345,11.264,11.264,79228,0
2007-07-24,11.257,11.257,11.055,11.116,47458,0
2007-07-25,11.071,11.071,10.624,10.751,48209,0
2007-07-26,10.716,10.729,10.22,10.43,114543,0
2007-07-27,10.414,10.419,9.995,10.105,81282,0
2007-07-30,10.215,10.241,9.771,10.15,60169,0
2007-07-31,10.179,10.347,10.072,10.291,59797,0
2007-08-01,10.291,10.653,10.277,10.653,35504,0
2007-08-02,10.524,11.209,10.524,11.209,33634,0
2007-08-03,11.283,11.412,10.881,11.105,75675,0
2007-08-06,11.068,11.068,10.333,10.641,65775,0
2007-08-07,10.542,10.913,10.43,10.816,33634,0
2007-08-08,10.816,11.412,10.808,11.362,47089,0
2007-08-09,10.895,11.283,10.63,10.641,40920,0
2007-08-10,10.636,10.667,10.215,10.297,39425,0
2007-08-13,10.469,11.581,10.339,10.499,85019,0
2007-08-14,10.031,10.69,10.031,10.375,66144,0
2007-08-15,10.249,10.548,10.171,10.519,30455,0
2007-08-16,10.375,11.11,10.369,10.647,66144,0
2007-08-17,11.412,11.412,10.179,10.925,62784,0
2007-08-20,11.022,11.437,11.022,11.412,56243,0
2007-08-21,11.339,11.4,10.925,11.006,22047,0
2007-08-22,11.071,11.362,11.071,11.213,17750,0
2007-08-23,11.16,11.213,11.116,11.116,17004,0
2007-08-24,11.16,11.16,10.724,11,42416,0
2007-08-27,10.973,10.993,10.702,10.857,36436,0
2007-08-28,10.864,10.956,10.537,10.568,18873,0
2007-08-29,10.716,10.716,10.587,10.659,18307,0
2007-08-30,10.611,10.729,10.487,10.548,30642,0
2007-08-31,10.574,10.636,10.321,10.58,38304,0
2007-09-04,10.63,10.724,10.542,10.574,61664,0
2007-09-05,10.587,10.597,10.505,10.531,31388,0
2007-09-06,10.548,10.708,10.531,10.531,29711,0
2007-09-07,10.548,10.895,10.548,10.895,34010,0
2007-09-10,10.895,10.895,10.462,10.499,33447,0
2007-09-11,10.531,10.729,10.407,10.636,72498,0
2007-09-12,10.636,11.017,10.636,10.739,31955,0
2007-09-13,10.843,10.907,10.794,10.833,13264,0
2007-09-14,10.827,11.078,10.827,11,36064,0
2007-09-17,11.062,11.257,11.062,11.116,45593,0
2007-09-18,11.191,11.326,11.165,11.319,34756,0
2007-09-19,11.326,11.412,11.319,11.412,59605,0
2007-09-20,11.221,11.389,11.153,11.247,49514,0
2007-09-21,11.254,11.715,11.254,11.542,60539,0
2007-09-24,11.554,11.584,11.312,11.352,806663,0
2007-09-25,11.209,11.24,11.006,11.049,44471,0
2007-09-26,10.838,11.049,10.653,10.778,66708,0
2007-09-27,10.729,11.078,10.724,10.808,33258,0
2007-09-28,10.729,10.851,10.407,10.407,53255,0
2007-10-01,10.487,10.499,10.208,10.474,61099,0
2007-10-02,10.542,11.616,10.438,11.616,72498,0
2007-10-03,11.482,11.482,11.264,11.352,23358,0
2007-10-04,11.356,11.405,11.199,11.319,22047,0
2007-10-05,11.254,11.289,10.973,11.049,25974,0
2007-10-08,10.93,11.289,10.881,11.199,14950,0
2007-10-09,11.128,11.191,10.925,11.078,18681,0
2007-10-10,11.068,11.068,10.827,10.9,23171,0
2007-10-11,10.827,11.062,10.765,10.969,29711,0
2007-10-12,11.068,11.339,10.969,11.339,17750,0
2007-10-15,11.16,11.257,10.888,10.944,17565,0
2007-10-16,10.92,10.969,10.843,10.864,11026,0
2007-10-17,10.925,10.925,10.833,10.895,23913,0
2007-10-18,10.833,10.92,10.729,10.778,15880,0
2007-10-19,10.724,10.843,10.702,10.778,25039,0
2007-10-22,10.821,10.864,10.724,10.739,14576,0
2007-10-23,10.765,10.808,10.555,10.603,33258,0
2007-10-24,10.58,11.049,10.58,10.925,10836,0
2007-10-25,11.086,11.086,10.696,10.696,25039,0
2007-10-26,10.773,10.808,10.548,10.679,39425,0
2007-10-29,10.624,11.012,10.624,10.857,44471,0
2007-10-30,10.794,11.092,10.794,10.895,5792,0
2007-10-31,10.802,11,10.733,10.944,35317,0
2007-11-01,10.881,10.962,10.784,10.888,39616,0
2007-11-02,10.708,10.838,10.708,10.821,89313,0
2007-11-05,10.751,10.816,10.716,10.716,21113,0
2007-11-06,10.739,10.843,10.702,10.708,70069,0
2007-11-07,10.696,10.751,10.647,10.702,20368,0
2007-11-08,10.58,10.838,10.58,10.708,14108,0
2007-11-09,10.702,10.758,10.647,10.702,24664,0
2007-11-12,10.733,10.843,10.702,10.729,22983,0
2007-11-13,10.833,10.895,10.696,10.702,31016,0
2007-11-14,10.808,10.888,10.702,10.816,30271,0
2007-11-15,10.843,11.759,10.843,11.759,59228,0
2007-11-16,11.653,11.658,11.254,11.302,47089,0
2007-11-19,11.213,11.333,10.925,10.93,35504,0
2007-11-20,10.881,10.937,10.603,10.765,71941,0
2007-11-21,10.708,10.758,10.647,10.647,84272,0
2007-11-23,10.58,11.165,10.58,11.165,15697,0
2007-11-26,11.24,11.24,10.679,10.944,51756,0
2007-11-27,11.078,11.078,10.591,10.739,71563,0
2007-11-28,10.647,10.821,10.597,10.624,45593,0
2007-11-29,10.641,10.857,10.641,10.857,30830,0
2007-11-30,10.888,10.993,10.624,10.758,74743,0
2007-12-03,10.751,10.969,10.724,10.864,59976,0
2007-12-04,10.864,10.864,10.574,10.574,19248,0
2007-12-05,10.641,10.702,10.321,10.512,47647,0
2007-12-06,10.603,10.702,10.4,10.702,58673,0
2007-12-07,10.597,10.864,10.597,10.696,28959,0
2007-12-10,10.827,10.969,10.729,10.888,31290,0
2007-12-11,10.962,11,10.708,10.729,37746,0
2007-12-12,10.765,10.843,10.474,10.519,39425,0
2007-12-13,10.524,10.624,10.519,10.568,37557,0
2007-12-14,10.568,10.611,10.548,10.568,30642,0
2007-12-17,10.574,10.702,10.283,10.321,30642,0
2007-12-18,10.365,10.444,9.746,10.08,90628,0
2007-12-19,10.012,10.154,9.907,10.115,13264,0
2007-12-20,10.105,10.105,9.4265,9.901,70447,0
2007-12-21,9.901,9.915,9.636,9.642,992582,0
2007-12-24,9.858,11.183,9.858,11.183,96604,0
2007-12-26,11.078,11.078,10.542,10.542,39987,0
2007-12-27,10.358,10.512,10.099,10.27,36623,0
2007-12-28,10.249,10.309,10.061,10.08,52318,0
2007-12-31,9.957,9.981,9.766,9.833,32324,0
2008-01-02,9.766,10.023,9.716,10.012,51777,0
2008-01-03,10.018,10.018,9.636,9.636,72314,0
2008-01-04,9.636,9.827,9.3637,9.563,46525,0
2008-01-07,9.642,9.851,9.579,9.839,26345,0
2008-01-08,9.746,9.839,9.2368,9.57,68204,0
2008-01-09,9.648,9.648,9.2705,9.604,22047,0
2008-01-10,9.524,9.524,9.1156,9.3637,44471,0
2008-01-11,9.2985,9.3198,9.1991,9.2705,18873,0
2008-01-14,9.2918,9.3833,9.2705,9.3705,17004,0
2008-01-15,9.259,9.4501,9.259,9.346,57923,0
2008-01-16,9.3637,9.4442,9.3034,9.3082,45782,0
2008-01-17,9.3637,9.3892,9.0636,9.0636,24291,0
2008-01-18,9.3082,9.3082,8.7796,9.2137,30830,0
2008-01-22,8.5624,9.2783,8.5624,9.1479,20740,0
2008-01-23,9.1479,9.4089,9.1479,9.314,36809,0
2008-01-24,9.3538,9.4992,9.3082,9.3538,70820,0
2008-01-25,9.3637,9.3951,9.3082,9.3538,14761,0
2008-01-28,9.3637,9.4442,9.1052,9.3705,35127,0
2008-01-29,9.3705,9.705,9.2629,9.556,71378,0
2008-01-30,9.548,9.691,9.4816,9.538,38678,0
2008-01-31,9.4757,9.531,9.259,9.259,31201,0
2008-02-01,9.3082,9.4639,9.286,9.4089,37182,0
2008-02-04,9.4138,9.4757,9.3034,9.4373,25998,0
2008-02-05,9.4757,9.542,9.286,9.286,23734,0
2008-02-06,9.3764,9.4197,9.286,9.3082,20368,0
2008-02-07,9.2918,9.2985,8.8522,9.1156,74553,0
2008-02-08,9.1479,9.2031,9.0683,9.1052,18125,0
2008-02-11,9.1645,9.2532,8.9508,9.0427,8964,0
2008-02-12,9.1934,9.519,9.0995,9.2532,30455,0
2008-02-13,9.3637,9.4138,9.0995,9.1799,57177,0
2008-02-14,9.1799,9.2705,9.1799,9.1934,14576,0
2008-02-15,9.1722,9.2137,9.1308,9.1479,5792,0
2008-02-19,9.1934,9.3578,9.1934,9.2483,23913,0
2008-02-20,9.2291,9.3082,9.2291,9.2629,4111,0
2008-02-21,9.3274,9.3764,9.2705,9.3342,12146,0
2008-02-22,9.3892,9.3892,9.2435,9.2435,23415,0
2008-02-25,9.2291,9.4324,9.2291,9.2783,29895,0
2008-02-26,9.346,9.4992,9.3082,9.3082,35873,0
2008-02-27,9.3082,9.3637,9.2368,9.3637,24664,0
2008-02-28,9.401,9.4933,9.3342,9.3637,30830,0
2008-02-29,9.3198,9.3637,9.3034,9.3637,11771,0
2008-03-03,9.3198,9.3198,9.1052,9.1722,40173,0
2008-03-04,9.1156,9.2031,9.1052,9.1479,19434,0
2008-03-05,9.1109,9.1232,8.7364,9.0002,23913,0
2008-03-06,9.0201,9.0248,8.8643,8.8782,12146,0
2008-03-07,8.8643,9.056,8.5875,8.6307,39987,0
2008-03-10,8.698,8.698,8.2915,8.2915,19248,0
2008-03-11,8.5435,8.8782,8.2975,8.8782,27466,0
2008-03-12,8.785,9.2705,8.785,9.2089,11212,0
2008-03-13,8.9869,9.2137,8.7796,8.8884,48396,0
2008-03-14,8.8335,8.8643,8.5374,8.6551,30830,0
2008-03-17,8.6551,8.908,8.6551,8.7896,11961,0
2008-03-18,9.0427,9.1052,8.6307,8.9751,38113,0
2008-03-19,8.3037,8.9508,8.2655,8.7228,98473,0
2008-03-20,8.7035,8.7796,8.5875,8.7035,13827,0
2008-03-24,8.5929,9.0881,8.5929,9.0314,17004,0
2008-03-25,8.9646,9.0995,8.9508,9.0995,17937,0
2008-03-26,8.908,9.056,8.8522,8.8522,6167,0
2008-03-27,8.9014,8.9265,8.7402,8.8643,58673,0
2008-03-28,8.8828,8.8828,8.3478,8.5374,68759,0
2008-03-31,8.457,8.698,8.457,8.6235,77173,0
2008-04-01,8.5696,8.698,8.5696,8.5741,27280,0
2008-04-02,8.6911,8.698,8.6235,8.6803,26534,0
2008-04-03,8.698,9.0928,8.673,8.7731,44096,0
2008-04-04,8.9721,8.9869,8.8716,8.9442,19248,0
2008-04-07,9.0427,9.1109,8.9321,8.9721,35143,0
2008-04-08,9.0683,9.0928,8.6128,9.0881,45216,0
2008-04-09,8.9646,9.0995,8.673,9.0928,33447,0
2008-04-10,9.0248,9.0995,8.839,9.0807,35873,0
2008-04-11,9.0807,9.1544,9.0002,9.0636,34569,0
2008-04-14,9.0636,9.2629,9.0636,9.0683,22237,0
2008-04-15,9.0928,9.0928,8.829,8.9935,23171,0
2008-04-16,9.0144,9.1934,8.9508,9.1934,21299,0
2008-04-17,9.0807,9.1601,8.9721,9.0248,53067,0
2008-04-18,9.0995,9.1479,9.074,9.0881,40247,0
2008-04-21,9.0995,9.0995,9.0636,9.0928,22609,0
2008-04-22,9.0995,9.0995,8.9573,9.0503,23541,0
2008-04-23,9.0636,9.0928,8.8335,8.8335,25413,0
2008-04-24,8.8595,8.9721,8.6488,8.73,45033,0
2008-04-25,8.7539,8.9573,8.6676,8.8335,66988,0
2008-04-28,8.8828,9.1645,8.8335,9.0068,41130,0
2008-04-29,9.0683,9.1479,8.829,9.0683,75005,0
2008-04-30,9.0068,9.2705,8.9869,9.2705,39915,0
2008-05-01,9.1934,9.2031,9.0144,9.0201,27019,0
2008-05-02,9.0881,9.1479,9.0201,9.0995,18873,0
2008-05-05,8.9508,9.0683,8.7228,9.0314,45639,0
2008-05-06,8.8782,9.0995,8.7539,9.0995,48580,0
2008-05-07,9.0427,9.0636,8.6803,8.7475,84440,0
2008-05-08,8.7657,8.785,8.5929,8.6866,197755,0
2008-05-09,8.8716,8.9265,8.6371,8.7364,59499,0
2008-05-12,8.7475,8.8522,8.673,8.829,24291,0
2008-05-13,8.894,9.0995,8.8782,9.0995,42723,0
2008-05-14,9.0427,9.0427,8.908,8.9721,35998,0
2008-05-15,8.9721,9.2031,8.9721,9.1722,86381,0
2008-05-16,9.1934,9.579,9.1934,9.542,58533,0
2008-05-19,9.598,9.604,9.0995,9.314,73374,0
2008-05-20,9.2705,9.2918,8.9646,9.1645,116058,0
2008-05-21,9.2089,9.4757,9.2089,9.4757,49449,0
2008-05-22,9.4197,9.4197,9.0807,9.1876,57501,0
2008-05-23,9.1232,9.401,9.1232,9.2705,18148,0
2008-05-27,9.286,9.314,9.1876,9.1991,27162,0
2008-05-28,9.259,9.259,8.8335,8.8643,36569,0
2008-05-29,8.894,9.0427,8.7796,8.9814,41586,0
2008-05-30,8.9721,9.0928,8.8716,8.9442,43722,0
2008-06-02,8.9814,9.074,8.8097,9.074,58391,0
2008-06-03,9.2918,9.3034,8.908,9.1479,59695,0
2008-06-04,9.0683,9.1052,8.9154,9.0144,38741,0
2008-06-05,8.9321,9.3578,8.9321,9.3578,25891,0
2008-06-06,9.4197,9.4197,9.0427,9.1479,29521,0
2008-06-09,9.0995,9.2705,9.0002,9.0995,71871,0
2008-06-10,9.0995,9.1052,8.9646,9.056,36483,0
2008-06-11,9.0807,9.1109,8.9869,8.9935,15360,0
2008-06-12,8.9869,9.1799,8.9869,9.1799,36386,0
2008-06-13,9.1479,9.1722,9.0683,9.0995,61289,0
2008-06-16,9.0995,9.1799,9.0427,9.1232,96717,0
2008-06-17,9.1722,9.1722,9.0314,9.0807,53004,0
2008-06-18,9.0427,9.4373,9.0427,9.2705,41196,0
2008-06-19,9.3411,9.3538,8.9869,9.1052,73731,0
2008-06-20,9.0683,9.0928,8.9721,8.9751,36712,0
2008-06-23,8.9377,8.9442,8.7364,8.9377,48958,0
2008-06-24,8.9646,9.0314,8.8097,9.0314,29925,0
2008-06-25,9.0928,9.1109,8.9935,9.0314,53205,0
2008-06-26,9.0995,9.1934,8.8595,8.894,92753,0
2008-06-27,8.9014,9.0995,8.7594,8.785,902086,0
2008-06-30,8.73,9.0314,8.73,8.73,113913,0
2008-07-01,8.698,9.0144,8.5435,8.9721,145402,0
2008-07-02,8.9014,9.0881,8.7539,8.785,78599,0
2008-07-03,8.829,8.9721,8.73,8.7796,54355,0
2008-07-07,8.8335,8.9751,8.7099,8.7228,78660,0
2008-07-08,8.7657,9.4138,8.6551,9.3892,108588,0
2008-07-09,9.3705,9.3705,8.8225,8.829,42353,0
2008-07-10,8.829,9.1308,8.829,9.037,63156,0
2008-07-11,8.5003,9.0995,8.5003,9.0683,71190,0
2008-07-14,9.0807,9.0807,8.785,8.9442,92604,0
2008-07-15,8.9442,9.0144,8.7657,8.8335,94760,0
2008-07-16,8.8595,9.1799,8.829,9.1308,72312,0
2008-07-17,9.2031,9.3538,8.9321,8.9721,65848,0
2008-07-18,9.0314,9.0683,8.894,8.9442,96982,0
2008-07-21,8.9508,9.1479,8.8595,8.9814,80130,0
2008-07-22,8.9508,9.3538,8.8447,9.143,122760,0
2008-07-23,9.1109,9.3082,8.9442,9.1601,164183,0
2008-07-24,9.2137,9.3274,8.9508,9.0881,101082,0
2008-07-25,9.1799,9.3082,8.908,9.0248,131049,0
2008-07-28,9.0248,9.346,8.8884,9.037,47519,0
2008-07-29,9.037,9.2532,8.8447,9.037,142400,0
2008-07-30,9.0248,9.346,8.9751,9.1479,110432,0
2008-07-31,9.037,9.2629,9.037,9.0995,43162,0
2008-08-01,9.1109,9.1799,9.0314,9.0928,114730,0
2008-08-04,9.1052,9.2705,8.9508,9.0002,135567,0
2008-08-05,9.1052,9.2291,8.8884,8.9646,125090,0
2008-08-06,8.9014,9.3411,8.8447,9.0248,148823,0
2008-08-07,8.9377,8.9646,8.7796,8.7796,117817,0
2008-08-08,8.785,9.0201,8.785,8.9573,83719,0
2008-08-11,9.0314,9.2532,8.9321,9.0427,115901,0
2008-08-12,8.9814,9.1479,8.9154,8.9646,95849,0
2008-08-13,8.9646,9.2629,8.9014,9.1799,56963,0
2008-08-14,9.1991,9.92,9.1991,9.802,110039,0
2008-08-15,9.901,9.957,9.4757,9.92,107633,0
2008-08-18,9.995,10.339,9.975,10.205,98660,0
2008-08-19,10.144,10.164,9.871,9.92,134444,0
2008-08-20,9.975,10.159,9.871,9.957,57831,0
2008-08-21,9.821,9.995,9.71,9.876,73794,0
2008-08-22,10.049,10.164,9.524,9.839,161988,0
2008-08-25,9.851,9.895,9.579,9.624,37265,0
2008-08-26,9.636,9.802,9.4816,9.629,43783,0
2008-08-27,9.604,9.66,9.4442,9.636,87775,0
2008-08-28,9.57,9.729,9.4757,9.636,121642,0
2008-08-29,9.636,9.716,9.592,9.624,33239,0
2008-09-02,9.642,10.321,9.514,9.674,427899,0
2008-09-03,9.723,9.753,9.286,9.2918,129477,0
2008-09-04,9.1934,9.1934,8.9869,9.0636,116947,0
2008-09-05,8.9573,9.0807,8.8595,9.0201,96494,0
2008-09-08,9.0995,9.259,8.894,9.0144,146498,0
2008-09-09,9.0144,9.1109,8.6551,8.6551,238770,0
2008-09-10,8.73,9.037,8.6866,8.9265,104481,0
2008-09-11,8.8595,9.0201,8.7796,8.8225,88017,0
2008-09-12,8.8447,9.0068,8.7228,9.0002,162846,0
2008-09-15,8.8025,8.9869,8.4516,8.463,99270,0
2008-09-16,8.4516,8.7796,8.3408,8.6612,98761,0
2008-09-17,8.5374,8.6488,8.1366,8.3961,129094,0
2008-09-18,8.5875,9.0002,8.2975,9.0002,127923,0
2008-09-19,8.6425,9.844,8.5064,9.844,240907,0
2008-09-22,9.3342,9.844,9.3274,9.575,46509,0
2008-09-23,9.514,9.629,9.1799,9.2291,44471,0
2008-09-24,9.1934,9.3538,8.7099,8.7228,71614,0
2008-09-25,8.8595,9.2291,8.73,9.0881,39861,0
2008-09-26,8.8225,9.57,8.8225,9.57,21757,0
2008-09-29,9.3637,9.734,9.2368,9.2483,54988,0
2008-09-30,9.542,10.018,8.6181,9.458,160791,0
2008-10-01,9.3034,9.716,8.6307,8.7402,91522,0
2008-10-02,8.7228,9.0002,8.2975,8.673,103057,0
2008-10-03,8.8447,9.514,8.3774,8.7539,85977,0
2008-10-06,8.4702,8.6676,7.7659,8.2595,112174,0
2008-10-07,8.2975,8.3774,7.3287,7.3904,84978,0
2008-10-08,7.2177,7.8087,7.1376,7.1806,113239,0
2008-10-09,7.3412,7.3533,5.8792,5.8792,186645,0
2008-10-10,5.6014,6.7424,5.0276,5.3669,312365,0
2008-10-13,5.6939,6.9157,5.5522,6.9157,157406,0
2008-10-14,7.1249,7.4825,6.7424,7.0756,107813,0
2008-10-15,6.8165,7.0881,6.3785,6.3785,119255,0
2008-10-16,6.4651,7.0881,5.7925,7.0881,165071,0
2008-10-17,6.5698,6.9708,6.2863,6.4526,85122,0
2008-10-20,6.4404,6.5267,6.064,6.2368,37703,0
2008-10-21,6.1197,6.3479,5.9716,6.169,42033,0
2008-10-22,5.9592,6.1379,5.7186,5.7987,28048,0
2008-10-23,5.8728,5.9716,5.4657,5.916,37677,0
2008-10-24,5.4042,5.8852,5.4042,5.7123,15094,0
2008-10-27,5.3855,5.8665,5.3855,5.4163,64309,0
2008-10-28,5.4163,5.4163,4.9167,5.3793,156383,0
2008-10-29,5.3607,5.7556,5.3607,5.5089,39739,0
2008-10-30,5.5089,5.7123,5.3237,5.7123,62717,0
2008-10-31,5.6631,6.3479,5.5951,6.3479,106084,0
2008-11-03,6.2922,6.422,5.7061,5.7123,125876,0
2008-11-04,5.7617,5.8852,5.7186,5.8728,122502,0
2008-11-05,5.5827,5.8852,5.293,5.5522,86994,0
2008-11-06,5.4474,5.4474,5.1759,5.2436,122469,0
2008-11-07,5.2744,5.6323,4.7993,5.5951,87826,0
2008-11-10,5.6755,5.7372,5.4163,5.4657,109707,0
2008-11-11,5.3547,5.6323,5.2127,5.5089,60917,0
2008-11-12,5.4346,5.4346,5.1881,5.2127,130601,0
2008-11-13,5.2991,5.6694,4.8672,5.6694,204437,0
2008-11-14,5.5274,5.6631,5.2127,5.2127,99588,0
2008-11-17,5.145,5.2683,4.9475,5.0276,178737,0
2008-11-18,5.0525,5.0525,4.5403,5.0461,181405,0
2008-11-19,4.9845,4.9845,4.6146,4.6204,100740,0
2008-11-20,4.5343,4.5651,3.9357,4.1209,103231,0
2008-11-21,4.1639,4.3552,3.8492,4.2321,127064,0
2008-11-24,4.4231,5.0894,4.2874,5.0894,88730,0
2008-11-25,5.1695,5.1695,4.6515,4.7931,98911,0
2008-11-26,4.6944,5.1018,4.3863,5.1018,141141,0
2008-11-28,5.1634,5.1881,4.9968,5.1818,36064,0
2008-12-01,4.9968,4.9968,4.17,4.17,146146,0
2008-12-02,4.17,4.4665,4.0591,4.4665,329924,0
2008-12-03,4.3368,4.8672,4.2627,4.8486,105606,0
2008-12-04,4.7931,4.8425,4.6266,4.7622,141811,0
2008-12-05,4.6884,5.1202,4.5465,5.1202,106309,0
2008-12-08,5.0831,5.6138,4.8614,5.5274,128074,0
2008-12-09,5.4346,5.5027,4.7686,4.8242,187096,0
2008-12-10,4.7622,4.7622,4.0282,4.3059,265799,0
2008-12-11,4.3059,4.4231,3.7938,3.8492,103176,0
2008-12-12,3.7075,3.8743,3.3992,3.7754,184109,0
2008-12-15,3.7754,3.8679,3.5964,3.8434,144315,0
2008-12-16,3.7815,4.1394,3.7443,4.1394,260260,0
2008-12-17,3.9975,4.5773,3.9049,4.4785,348740,0
2008-12-18,4.5036,4.5465,4.2011,4.2258,256090,0
2008-12-19,4.2441,4.6266,4.0591,4.0591,257945,0
2008-12-22,4.1023,4.3123,3.7879,4.1519,272264,0
2008-12-23,4.1887,4.2627,3.8864,4.1023,83534,0
2008-12-24,4.1083,4.195,3.9357,4.195,96604,0
2008-12-26,4.2011,4.2627,4.0221,4.2321,187406,0
2008-12-29,4.2321,4.2321,3.6582,3.7691,415941,0
2008-12-30,3.8124,4.158,3.7628,4.1209,198266,0
2008-12-31,4.1083,4.7069,4.0468,4.7069,177937,0
2009-01-02,4.6884,4.9167,4.5835,4.8055,125560,0
2009-01-05,4.8242,4.8672,4.3368,4.7376,220592,0
2009-01-06,4.8367,5.0214,4.7438,4.9659,176961,0
2009-01-07,4.8425,5.04,4.713,4.8859,54489,0
2009-01-08,4.8614,5.4346,4.8303,5.4346,120377,0
2009-01-09,5.4778,5.5027,5.1078,5.1262,122790,0
2009-01-12,5.0955,5.1139,4.2321,4.2569,100454,0
2009-01-13,4.2195,4.4106,3.9912,4.01,126872,0
2009-01-14,3.8926,3.9852,3.7938,3.8989,40007,0
2009-01-15,3.8926,4.1639,3.7385,3.9604,96362,0
2009-01-16,4.1083,4.1887,3.9173,4.01,107926,0
2009-01-20,4.0282,4.0282,3.2573,3.2573,46312,0
2009-01-21,3.3312,4.0221,3.2573,4.0159,60827,0
2009-01-22,3.8743,3.8743,3.4359,3.5595,53517,0
2009-01-23,3.4486,3.6768,3.3992,3.5719,39205,0
2009-01-26,3.5841,3.7507,3.3312,3.7443,151165,0
2009-01-27,3.7443,3.7443,3.5104,3.6394,66500,0
2009-01-28,3.726,3.7443,3.5104,3.726,25750,0
2009-01-29,3.6889,3.7571,3.2139,3.2757,118683,0
2009-01-30,3.3004,3.3621,3.2139,3.2941,48578,0
2009-02-02,3.2326,3.3373,3.1521,3.3063,53692,0
2009-02-03,3.3312,3.3312,3.0351,3.0844,74416,0
2009-02-04,3.0413,3.103,2.8192,2.85,78833,0
2009-02-05,2.8314,2.9301,2.7268,2.8254,30513,0
2009-02-06,2.8069,2.9919,2.8069,2.9734,40346,0
2009-02-09,2.9551,3.1772,2.813,3.066,56025,0
2009-02-10,3.0536,3.1646,2.6773,2.6959,104859,0
2009-02-11,2.7268,2.9671,2.6897,2.7575,114953,0
2009-02-12,2.6959,2.8007,2.5908,2.6833,54038,0
2009-02-13,2.6897,3.0474,2.6095,2.8254,84350,0
2009-02-17,2.7018,2.7018,2.27,2.3009,65596,0
2009-02-18,2.3256,2.3256,2.0419,2.1715,82107,0
2009-02-19,2.116,2.3563,1.9248,1.9987,101181,0
2009-02-20,1.9555,2.0295,1.7766,2.0051,110950,0
2009-02-23,2.0725,2.1408,1.8939,1.8939,75723,0
2009-02-24,1.9248,1.9677,1.8385,1.9677,160077,0
2009-02-25,1.9803,1.9863,1.7272,1.8385,84070,0
2009-02-26,1.8568,1.9061,1.715,1.7212,73653,0
2009-02-27,1.7026,1.7086,1.4808,1.5545,168737,0
2009-03-02,1.4808,1.5176,1.4251,1.4559,142812,0
2009-03-03,1.4866,1.5299,1.4004,1.5115,108862,0
2009-03-04,1.5362,1.6841,1.5362,1.6841,44006,0
2009-03-05,1.6037,1.6037,1.4435,1.4435,94424,0
2009-03-06,1.4559,1.5791,1.3264,1.4559,303478,0
2009-03-09,1.4374,1.5668,1.4189,1.5422,63537,0
2009-03-10,1.4991,1.8076,1.4991,1.7641,108982,0
2009-03-11,1.7337,1.8137,1.6658,1.6779,104307,0
2009-03-12,1.6658,2.1282,1.6224,2.0789,185695,0
2009-03-13,2.0853,2.1099,1.8322,1.8754,52906,0
2009-03-16,1.8632,1.8632,1.7212,1.7212,55097,0
2009-03-17,1.9987,1.9987,1.6408,1.715,101974,0
2009-03-18,1.715,1.715,1.6349,1.6472,143758,0
2009-03-19,1.6779,1.7641,1.6779,1.6841,118117,0
2009-03-20,1.7086,1.7272,1.6593,1.6593,169227,0
2009-03-23,1.6533,1.795,1.6349,1.6966,188943,0
2009-03-24,1.6902,1.8199,1.6841,1.6902,245117,0
2009-03-25,1.7397,1.9555,1.7397,1.9061,344045,0
2009-03-26,1.9863,1.9863,1.7457,1.7457,295542,0
2009-03-27,2.0171,2.0171,1.7457,1.8939,116022,0
2009-03-30,1.8385,1.8507,1.4808,1.4808,220207,0
2009-03-31,1.5115,2.0295,1.5115,1.9923,296155,0
2009-04-01,1.9803,1.9803,1.8199,1.9182,125065,0
2009-04-02,2.0171,2.1099,1.9248,2.0667,144932,0
2009-04-03,2.0725,2.2579,2.0357,2.2579,109032,0
2009-04-06,2.2393,2.2393,2.1343,2.1715,97346,0
2009-04-07,2.0419,2.1099,1.9615,1.9615,83882,0
2009-04-08,1.9677,1.9987,1.9248,1.9863,39686,0
2009-04-09,2.1282,2.4986,2.0606,2.4923,378461,0
2009-04-13,2.4675,2.4675,2.2332,2.2579,281650,0
2009-04-14,2.2272,2.2453,2.0667,2.0667,368515,0
2009-04-15,2.0357,2.1655,2.0295,2.1099,389778,0
2009-04-16,2.1222,2.19,2.0481,2.1343,497282,0
2009-04-17,2.1343,2.1655,2.0419,2.1343,536716,0
2009-04-20,2.0725,2.0853,1.9432,1.9495,342519,0
2009-04-21,1.9369,2.2825,1.8199,2.2825,483886,0
2009-04-22,2.2393,2.2764,2.1282,2.1655,249979,0
2009-04-23,2.1528,2.1715,2.0853,2.1408,237811,0
2009-04-24,2.1715,2.4245,2.1715,2.3628,345563,0
2009-04-27,2.3628,2.375,2.19,2.1961,392532,0
2009-04-28,2.1715,2.3134,2.0914,2.2083,390383,0
2009-04-29,2.2764,2.6833,2.2147,2.5787,370206,0
2009-04-30,2.5476,2.7205,2.3134,2.3134,355400,0
2009-05-01,2.3134,2.4366,2.2825,2.338,269999,0
2009-05-04,2.4245,2.8564,2.4245,2.8377,425220,0
2009-05-05,2.6959,2.7823,2.597,2.6279,241565,0
2009-05-06,2.7268,2.8069,2.6586,2.7451,236161,0
2009-05-07,2.881,2.9734,2.3811,2.5109,206495,0
2009-05-08,2.5787,3.0844,2.5787,3.0782,119638,0
2009-05-11,3.1092,3.1092,2.8624,2.881,141134,0
2009-05-12,2.9117,2.9117,2.8314,2.8377,119214,0
2009-05-13,2.8069,2.8933,2.8069,2.8314,226409,0
2009-05-14,2.8314,3.2016,2.8314,3.1957,219083,0
2009-05-15,3.1894,3.1894,2.881,2.8994,121249,0
2009-05-18,2.9117,3.2819,2.8933,3.2819,93438,0
2009-05-19,3.2016,3.2016,3.072,3.0844,70083,0
2009-05-20,3.1151,3.3128,2.9179,2.9301,96496,0
2009-05-21,2.8994,3.0351,2.887,2.9856,80051,0
2009-05-22,2.9981,3.0042,2.8933,2.9056,66704,0
2009-05-26,2.8933,3.2573,2.8933,3.2511,85799,0
2009-05-27,3.2694,3.4671,3.22,3.2326,117781,0
2009-05-28,3.3128,3.3249,3.1646,3.3249,102283,0
2009-05-29,3.3373,3.4794,3.3373,3.4794,137698,0
2009-06-01,3.5841,3.9049,3.5841,3.7385,166921,0
2009-06-02,3.6394,3.8307,3.6213,3.8124,108508,0
2009-06-03,3.7507,3.7879,3.4671,3.5533,66773,0
2009-06-04,3.5964,3.8989,3.5104,3.8743,79053,0
2009-06-05,3.8492,3.9049,3.6213,3.7198,166466,0
2009-06-08,3.7198,3.7691,3.6213,3.6459,123905,0
2009-06-09,3.6643,3.6889,3.5287,3.5287,122234,0
2009-06-10,3.6274,3.6643,3.3189,3.4117,142647,0
2009-06-11,3.4298,3.5533,3.3189,3.3438,125045,0
2009-06-12,3.3742,3.4174,3.171,3.3004,128391,0
2009-06-15,3.2819,3.3805,3.2819,3.3495,123724,0
2009-06-16,3.3866,3.4671,3.3063,3.3373,114701,0
2009-06-17,3.3866,3.4117,3.0413,3.1894,161459,0
2009-06-18,3.1894,3.2694,3.1831,3.2139,43549,0
2009-06-19,3.2388,3.3249,3.1772,3.22,178441,0
2009-06-22,3.1957,3.22,2.9426,2.9426,135836,0
2009-06-23,3.0104,3.6334,2.9796,3.5906,270777,0
2009-06-24,3.6334,3.6889,3.22,3.3742,308215,0
2009-06-25,3.4053,3.5408,3.3438,3.5408,103767,0
2009-06-26,3.4854,3.4854,3.22,3.2451,1471915,0
2009-06-29,3.3249,3.393,3.0599,3.2941,308655,0
2009-06-30,3.2879,3.4976,3.2879,3.3866,159465,0
2009-07-01,3.3742,3.5906,3.3742,3.5287,194128,0
2009-07-02,3.4117,3.5287,3.2941,3.2941,229410,0
2009-07-06,3.2879,3.5657,3.2388,3.5225,190150,0
2009-07-07,3.5225,3.5779,3.2819,3.3312,131465,0
2009-07-08,3.3312,3.4053,3.1216,3.3495,145821,0
2009-07-09,3.4117,3.4174,3.2757,3.3559,67307,0
2009-07-10,3.3004,3.3621,3.2139,3.3128,139434,0
2009-07-13,3.3621,3.4732,3.3128,3.4422,81293,0
2009-07-14,3.4976,3.5225,3.3992,3.4854,47056,0
2009-07-15,3.5037,3.6088,3.4732,3.5779,148228,0
2009-07-16,3.5037,3.726,3.4486,3.7013,81310,0
2009-07-17,3.6768,3.7198,3.4732,3.5225,109983,0
2009-07-20,3.5408,3.6088,3.5349,3.6026,59415,0
2009-07-21,3.6088,3.7507,3.5225,3.6088,86886,0
2009-07-22,3.5533,3.5841,3.4053,3.5472,112418,0
2009-07-23,3.5287,3.6518,3.5104,3.6088,40596,0
2009-07-24,3.5964,3.6582,3.4486,3.6334,71259,0
2009-07-27,3.6334,3.7323,3.5906,3.6518,90727,0
2009-07-28,3.6518,3.7075,3.5964,3.6213,71244,0
2009-07-29,3.6026,3.6707,3.5657,3.5657,98560,0
2009-07-30,3.6213,3.6582,3.5906,3.6213,29417,0
2009-07-31,3.6518,3.8003,3.6213,3.7385,74017,0
2009-08-03,3.7815,3.942,3.726,3.8492,107598,0
2009-08-04,3.8003,3.9049,3.8003,3.8619,63759,0
2009-08-05,3.8864,3.9049,3.8492,3.8555,60144,0
2009-08-06,4.1209,4.1765,3.9852,4.0962,124475,0
2009-08-07,4.1269,4.4847,4.1269,4.2874,102694,0
2009-08-10,4.2999,4.497,4.2811,4.454,70645,0
2009-08-11,4.4726,4.5036,4.3123,4.3615,107070,0
2009-08-12,4.3552,4.4847,4.343,4.4599,96728,0
2009-08-13,4.491,4.713,4.4726,4.6329,54085,0
2009-08-14,4.6515,4.7931,4.5897,4.7622,90122,0
2009-08-17,4.5835,4.7007,4.5465,4.6515,106912,0
2009-08-18,4.6451,4.8055,4.6329,4.7069,101970,0
2009-08-19,4.6204,4.892,4.5956,4.8859,121333,0
2009-08-20,4.9351,5.0769,4.923,4.9351,93445,0
2009-08-21,5.0029,5.0769,4.9416,4.9845,138209,0
2009-08-24,5.0214,5.219,5.0153,5.0585,116469,0
2009-08-25,5.0585,5.3113,5.0585,5.2807,86462,0
2009-08-26,5.2807,5.5951,5.2312,5.5027,111325,0
2009-08-27,5.5027,5.5027,5.3176,5.3424,87335,0
2009-08-28,5.3729,5.4346,5.3302,5.3669,70174,0
2009-08-31,5.3237,5.5274,5.3053,5.3113,64060,0
2009-09-01,5.3053,5.3053,4.7501,4.892,137507,0
2009-09-02,4.9167,4.9167,4.7376,4.8425,39747,0
2009-09-03,4.923,4.923,4.8116,4.892,27074,0
2009-09-04,4.8672,5.3729,4.8672,5.2436,92568,0
2009-09-08,5.3607,5.4534,5.1078,5.1881,98137,0
2009-09-09,5.1818,5.3113,4.9722,5.0831,88712,0
2009-09-10,5.0648,5.2066,5.0029,5.1881,31945,0
2009-09-11,5.2374,5.2807,5.0461,5.2807,37864,0
2009-09-14,5.2374,5.3053,5.1571,5.2683,57779,0
2009-09-15,5.2991,5.3547,5.0831,5.2991,133410,0
2009-09-16,5.2991,5.5336,5.2991,5.4534,87829,0
2009-09-17,5.4904,5.8235,5.4224,5.5336,88606,0
2009-09-18,5.5394,5.5766,5.3237,5.3607,85925,0
2009-09-21,5.2807,5.3607,5.2005,5.2807,49560,0
2009-09-22,5.3113,5.5827,5.3113,5.4102,81898,0
2009-09-23,5.5827,5.5827,5.287,5.3302,80840,0
2009-09-24,5.3547,5.3547,5.1262,5.2436,54797,0
2009-09-25,5.2312,5.3729,5.1389,5.2312,50960,0
2009-09-28,5.2619,5.4778,5.2619,5.4283,43392,0
2009-09-29,5.4534,5.5336,5.4346,5.4904,46182,0
2009-09-30,5.5212,5.6445,5.4042,5.4346,87935,0
2009-10-01,5.2619,5.3729,4.9659,5.0708,119081,0
2009-10-02,4.9597,4.9597,4.7811,4.8367,161053,0
2009-10-05,4.8672,5.1078,4.8672,5.0338,44213,0
2009-10-06,5.1262,5.1759,4.892,5.04,34980,0
2009-10-07,5.0461,5.1326,5.0214,5.0831,23843,0
2009-10-08,5.0955,5.0955,4.892,5.0276,60872,0
2009-10-09,5.009,5.1571,4.9968,5.1389,23516,0
2009-10-12,5.225,5.2374,5.0338,5.0585,16408,0
2009-10-13,5.0708,5.1881,4.9908,5.145,49431,0
2009-10-14,5.1818,5.1818,4.9845,5.0461,30981,0
2009-10-15,4.9289,5.0831,4.9289,4.9785,27609,0
2009-10-16,4.892,4.9908,4.892,4.9722,25698,0
2009-10-19,4.9845,5.0648,4.9845,5.009,16884,0
2009-10-20,5.0708,5.1818,5.0648,5.0708,42089,0
2009-10-21,5.1139,5.1818,5.0769,5.1262,29420,0
2009-10-22,5.1389,5.1818,5.0894,5.1634,12105,0
2009-10-23,5.1634,5.3424,5.0769,5.2127,46386,0
2009-10-26,5.2436,5.2619,5.0708,5.0769,48020,0
2009-10-27,5.0831,5.1202,4.9845,5.0585,34737,0
2009-10-28,5.0585,5.1326,4.9785,4.9785,95568,0
2009-10-29,5.0029,5.1202,5.0029,5.1078,39143,0
2009-10-30,5.1326,5.1389,4.9845,5.009,19913,0
2009-11-02,5.0153,5.145,5.0153,5.0769,62691,0
2009-11-03,5.0831,5.0831,4.9845,5.0029,42472,0
2009-11-04,4.9845,5.0708,4.9785,5.009,29594,0
2009-11-05,4.9968,5.0769,4.9968,5.04,23381,0
2009-11-06,4.9845,5.0525,4.9785,5.04,50837,0
2009-11-09,5.0461,5.1389,5.0461,5.1262,29616,0
2009-11-10,5.1139,5.1571,5.0831,5.1139,30711,0
2009-11-11,5.151,5.3053,5.1326,5.151,49201,0
2009-11-12,5.1202,5.1202,5.04,5.0461,59652,0
2009-11-13,5.0648,5.1389,5.0214,5.1262,70110,0
2009-11-16,5.2312,5.2312,5.0648,5.0831,25607,0
2009-11-17,5.1078,5.1389,5.0708,5.1389,30826,0
2009-11-18,5.1881,5.4102,5.1139,5.4102,87103,0
2009-11-19,5.3979,5.6755,5.3361,5.4595,116254,0
2009-11-20,5.4904,5.4904,5.3547,5.3547,30348,0
2009-11-23,5.4163,5.5151,5.4163,5.4717,33152,0
2009-11-24,5.4474,5.4657,5.287,5.3484,18852,0
2009-11-25,5.3855,5.5212,5.3855,5.5151,15725,0
2009-11-27,5.4534,5.4904,5.287,5.287,20984,0
2009-11-30,5.287,5.3979,5.287,5.3979,15918,0
2009-12-01,5.4042,5.4283,5.3793,5.4224,33246,0
2009-12-02,5.2744,5.3302,5.151,5.3053,69415,0
2009-12-03,5.3607,5.4163,5.1634,5.1634,45021,0
2009-12-04,5.219,5.219,5.009,5.151,81396,0
2009-12-07,5.1389,5.3547,5.0955,5.151,43410,0
2009-12-08,5.0955,5.1389,5.009,5.1139,41615,0
2009-12-09,4.855,5.0894,4.8303,4.9722,177019,0
2009-12-10,4.9537,5.1018,4.9102,4.9537,121188,0
2009-12-11,4.9289,5.009,4.8614,5.009,89553,0
2009-12-14,5.2005,5.2005,4.9416,5.1326,70788,0
2009-12-15,5.151,5.1759,5.0525,5.0894,33452,0
2009-12-16,5.145,5.145,5.009,5.0708,52331,0
2009-12-17,5.0525,5.1881,5.0276,5.1881,51887,0
2009-12-18,5.145,5.219,5.0461,5.0461,86404,0
2009-12-21,5.1139,5.2499,5.0894,5.151,29762,0
2009-12-22,5.1139,5.2436,5.1139,5.1818,81392,0
2009-12-23,5.1943,5.2991,5.1326,5.2436,61400,0
2009-12-24,5.2127,5.2744,5.1881,5.2744,8535,0
2009-12-28,5.2744,5.4163,5.2066,5.3607,42957,0
2009-12-29,5.3729,5.4283,5.3729,5.4224,17252,0
2009-12-30,5.3547,5.4842,5.3547,5.4778,40498,0
2009-12-31,5.4283,5.5212,5.3607,5.4163,61924,0
2010-01-04,5.4409,5.5459,5.4346,5.4595,113347,0
2010-01-05,5.4409,5.7742,5.4409,5.6631,63337,0
2010-01-06,5.6631,6.1071,5.6571,6.0392,97312,0
2010-01-07,6.0392,6.4156,6.0392,6.1938,97998,0
2010-01-08,6.1938,6.3666,6.0518,6.1319,49458,0
2010-01-11,6.1998,6.4774,6.1998,6.4339,76994,0
2010-01-12,6.3848,6.3848,6.243,6.3231,17404,0
2010-01-13,6.2922,6.3666,6.2308,6.3666,28615,0
2010-01-14,6.3293,6.4156,6.28,6.2986,31150,0
2010-01-15,6.3046,6.3355,6.2308,6.2922,26269,0
2010-01-19,6.3046,6.3417,6.1751,6.1751,48769,0
2010-01-20,6.1751,6.3355,5.9775,6.1812,66081,0
2010-01-21,6.1751,6.2738,6.0518,6.2119,39163,0
2010-01-22,6.1812,6.2368,6.0455,6.1319,17029,0
2010-01-25,6.169,6.169,5.9655,6.0209,35065,0
2010-01-26,5.9716,5.9716,5.8665,5.8976,38344,0
2010-01-27,5.8605,5.8605,5.5827,5.6323,57175,0
2010-01-28,5.6939,5.6939,5.6138,5.6323,18326,0
2010-01-29,5.6445,5.6755,5.589,5.589,20321,0
2010-02-01,5.6445,5.6505,5.5522,5.6138,19998,0
2010-02-02,5.5766,5.8792,5.5766,5.8235,57021,0
2010-02-03,5.8544,6.0827,5.7186,5.848,64692,0
2010-02-04,5.8048,5.9283,5.6138,5.6138,44734,0
2010-02-05,5.6323,5.7925,5.5522,5.6571,36882,0
2010-02-08,5.6323,5.7987,5.6323,5.7679,89831,0
2010-02-09,5.7186,6.1071,5.7186,5.9655,102851,0
2010-02-10,5.9531,6.0145,5.916,5.9531,33818,0
2010-02-11,5.9283,6.0518,5.8665,6.0518,39725,0
2010-02-12,5.9406,5.9716,5.8915,5.9035,24950,0
2010-02-16,5.9655,5.9655,5.8544,5.916,9678,0
2010-02-17,5.916,6.0145,5.9097,5.916,20405,0
2010-02-18,5.848,5.9838,5.848,5.9531,40793,0
2010-02-19,5.8728,6.0088,5.8728,5.9775,14116,0
2010-02-22,5.9655,6.0209,5.9035,5.9592,60222,0
2010-02-23,6.0088,6.0145,5.8915,5.9961,28136,0
2010-02-24,5.9655,6.0948,5.9221,6.0578,35017,0
2010-02-25,5.947,6.1319,5.947,6.0701,51304,0
2010-02-26,6.0764,6.2057,6.0578,6.0701,58772,0
2010-03-01,6.1009,6.1565,6.0518,6.0518,42069,0
2010-03-02,6.0764,6.169,5.9961,6.0764,35695,0
2010-03-03,6.0392,6.2922,6.027,6.2368,28201,0
2010-03-04,6.2553,6.4895,6.163,6.4094,69332,0
2010-03-05,6.3603,6.5267,6.3603,6.4156,31621,0
2010-03-08,6.4156,6.539,6.311,6.3909,82607,0
2010-03-09,6.3046,6.4774,6.3046,6.3848,61270,0
2010-03-10,6.6008,8.1366,6.6008,7.8837,734014,0
2010-03-11,7.8285,8.0138,7.6064,7.7052,268369,0
2010-03-12,7.8904,7.9578,7.6437,7.6802,194732,0
2010-03-15,7.9215,8.7594,7.878,8.4516,557421,0
2010-03-16,8.7163,9.1934,8.698,9.1799,303396,0
2010-03-17,9.4639,9.779,9.3034,9.4501,232574,0
2010-03-18,9.4138,9.654,9.3764,9.4089,219880,0
2010-03-19,9.3198,9.3411,9.0683,9.0928,289710,0
2010-03-22,9.0201,9.4992,9.0201,9.3833,178763,0
2010-03-23,9.3833,9.705,9.3833,9.592,232848,0
2010-03-24,9.4265,9.839,9.4265,9.784,234591,0
2010-03-25,9.882,9.988,9.81,9.915,209379,0
2010-03-26,9.876,10.099,9.876,9.925,138085,0
2010-03-29,10.115,10.254,9.999,10.129,129251,0
2010-03-30,10.15,10.425,10.115,10.283,102873,0
2010-03-31,10.4,10.474,10.277,10.277,186014,0
2010-04-01,10.457,10.462,10.088,10.264,119973,0
2010-04-05,10.438,10.474,10.277,10.474,106752,0
2010-04-06,10.474,10.788,10.457,10.69,219663,0
2010-04-07,10.788,10.794,10.512,10.675,109772,0
2010-04-08,10.591,10.951,10.591,10.944,128585,0
2010-04-09,10.838,11.412,10.794,11.376,161035,0
2010-04-12,11.462,11.597,11.165,11.233,211148,0
2010-04-13,11.283,11.283,10.493,11.24,194779,0
2010-04-14,11.389,11.412,11.228,11.389,107394,0
2010-04-15,11.326,11.412,11.24,11.356,82679,0
2010-04-16,11.352,11.352,10.838,11.022,103929,0
2010-04-19,11.098,11.221,10.895,11.165,57218,0
2010-04-20,11.296,11.312,11.086,11.269,63070,0
2010-04-21,11.302,11.352,11.049,11.209,64722,0
2010-04-22,11.24,11.567,11.078,11.524,118764,0
2010-04-23,11.456,11.597,11.256,11.274,107300,0
2010-04-26,11.339,11.518,11.172,11.333,132526,0
2010-04-27,11.283,11.376,10.857,10.895,112495,0
2010-04-28,10.913,11,10.264,10.574,187327,0
2010-04-29,10.487,10.816,10.365,10.816,137146,0
2010-04-30,10.838,10.987,10.505,10.519,80416,0
2010-05-03,10.469,10.675,10.375,10.63,89967,0
2010-05-04,10.58,10.58,10.27,10.314,84908,0
2010-05-05,10.154,10.199,9.514,9.705,218023,0
2010-05-06,9.71,9.995,8.9154,9.4197,197283,0
2010-05-07,9.816,10.023,9.3342,9.346,231301,0
2010-05-10,9.548,10.702,9.548,10.031,235964,0
2010-05-11,10.099,10.444,9.901,10.43,250082,0
2010-05-12,10.542,10.542,10.023,10.369,120832,0
2010-05-13,10.351,10.419,10.179,10.228,66616,0
2010-05-14,10.159,10.291,10.055,10.234,106150,0
2010-05-17,10.382,10.414,9.975,10.215,198125,0
2010-05-18,10.291,10.382,10.012,10.129,129863,0
2010-05-19,10.122,10.291,9.542,9.667,127316,0
2010-05-20,9.3951,9.4501,8.9154,8.9935,165823,0
2010-05-21,8.8643,9.3705,8.7731,9.0807,113609,0
2010-05-24,9.037,9.3082,9.037,9.1601,99368,0
2010-05-25,8.9508,9.314,8.8097,9.1308,145851,0
2010-05-26,9.1934,9.57,9.1308,9.1722,185757,0
2010-05-27,9.3578,9.542,9.259,9.4816,114103,0
2010-05-28,9.524,9.524,9.2918,9.4639,87495,0
2010-06-01,9.4816,9.4816,9.2031,9.2532,52899,0
2010-06-02,9.346,9.346,8.9751,9.1876,159757,0
2010-06-03,9.0683,9.2368,9.0683,9.2368,52706,0
2010-06-04,9.0807,9.1308,8.6488,8.7731,103247,0
2010-06-07,8.7539,8.9814,8.7539,8.839,86409,0
2010-06-08,8.8643,9.056,8.673,8.9646,75523,0
2010-06-09,9.0144,9.1308,8.8025,8.8522,81379,0
2010-06-10,9.1109,9.1109,8.8884,8.9442,125010,0
2010-06-11,8.9442,9.1799,8.9014,9.1109,123042,0
2010-06-14,9.143,9.2089,8.7035,8.9869,165728,0
2010-06-15,8.9218,9.821,8.8782,9.795,242253,0
2010-06-16,9.674,10.519,9.579,10.425,218469,0
2010-06-17,10.542,10.758,10.199,10.333,114475,0
2010-06-18,10.321,10.773,10.179,10.618,126764,0
2010-06-21,10.758,10.802,10.283,10.314,135465,0
2010-06-22,10.27,10.462,9.944,10.055,122556,0
2010-06-23,10.023,10.297,9.684,9.949,215523,0
2010-06-24,9.753,9.827,9.556,9.729,111739,0
2010-06-25,9.779,10.321,9.556,10.038,1533833,0
2010-06-28,10.049,10.254,9.839,10.049,134101,0
2010-06-29,9.866,9.866,9.2213,9.2985,123648,0
2010-06-30,9.3207,9.51,9.1601,9.1991,95784,0
2010-07-01,9.2089,9.2089,8.7896,9.0314,131033,0
2010-07-02,9.0683,9.0683,8.698,8.9377,151873,0
2010-07-06,9.1156,9.259,8.6307,8.7402,132858,0
2010-07-07,8.8025,9.4138,8.698,9.4138,97221,0
2010-07-08,9.4816,9.816,9.4757,9.81,116845,0
2010-07-09,9.789,10.115,9.723,10.055,156107,0
2010-07-12,10.055,10.234,9.995,10.11,117426,0
2010-07-13,10.321,10.325,10.012,10.164,113875,0
2010-07-14,10.115,10.115,9.795,9.925,82493,0
2010-07-15,9.938,10.067,9.514,9.766,86082,0
2010-07-16,9.691,9.691,9.314,9.3411,136212,0
2010-07-19,9.3764,9.4197,8.9751,9.286,68617,0
2010-07-20,9.1645,9.648,9.0807,9.648,97639,0
2010-07-21,9.716,9.716,9.1544,9.2089,89845,0
2010-07-22,9.346,9.524,9.2532,9.4933,217153,0
2010-07-23,9.4089,9.71,9.3342,9.642,65160,0
2010-07-26,9.716,9.871,9.563,9.871,58141,0
2010-07-27,9.833,9.999,9.667,9.901,55182,0
2010-07-28,9.858,9.882,9.604,9.68,38190,0
2010-07-29,9.779,9.92,9.4688,9.654,56399,0
2010-07-30,9.524,9.789,9.3705,9.598,66019,0
2010-08-02,9.753,9.957,9.629,9.888,61443,0
2010-08-03,9.866,9.988,9.636,9.827,101550,0
2010-08-04,9.839,9.866,9.674,9.771,60235,0
2010-08-05,9.697,9.795,9.458,9.4688,64295,0
2010-08-06,9.3951,9.4865,9.1722,9.3892,68254,0
2010-08-09,9.4639,9.4639,9.2532,9.4138,54067,0
2010-08-10,9.3198,9.3342,8.9573,9.1934,129269,0
2010-08-11,9.1374,9.2137,9.0314,9.056,104906,0
2010-08-12,9.0314,9.0928,8.8828,8.9508,94757,0
2010-08-13,8.9508,9.0928,8.8595,8.8828,74949,0
2010-08-16,8.8225,8.9218,8.7475,8.894,96135,0
2010-08-17,8.9377,9.314,8.9377,9.0503,73029,0
2010-08-18,9.0201,9.2137,8.9935,9.1109,61719,0
2010-08-19,9.0314,9.0427,8.6911,8.7035,96138,0
2010-08-20,8.6551,8.7035,8.5374,8.698,91318,0
2010-08-23,8.7594,8.8643,8.6371,8.6612,69269,0
2010-08-24,8.4773,8.829,8.4773,8.6612,76522,0
2010-08-25,8.6371,8.7731,8.5374,8.7228,82358,0
2010-08-26,8.7228,8.8522,8.6181,8.8025,63370,0
2010-08-27,8.8447,9.0881,8.6803,9.0636,56574,0
2010-08-30,9.0248,9.056,8.7035,8.7796,82130,0
2010-08-31,8.7438,8.9527,8.7127,8.8447,38089,0
2010-09-01,8.9751,9.3274,8.9573,9.3274,82724,0
2010-09-02,9.3034,9.314,8.9646,9.1544,62270,0
2010-09-03,9.2483,9.2783,9.074,9.259,61341,0
2010-09-07,9.1876,9.2532,9.074,9.1052,63402,0
2010-09-08,9.1374,9.2291,9.0683,9.0807,29986,0
2010-09-09,9.2483,9.2483,9.0248,9.1052,48073,0
2010-09-10,9.1156,9.2435,9.0201,9.1544,61606,0
2010-09-13,9.2532,9.542,9.0928,9.4757,127672,0
2010-09-14,9.4501,9.761,9.3833,9.598,86788,0
2010-09-15,9.579,9.827,9.563,9.674,63855,0
2010-09-16,9.654,9.674,9.3705,9.4373,24870,0
2010-09-17,9.697,10.249,9.592,10.215,215539,0
2010-09-20,10.241,10.794,10.094,10.778,285400,0
2010-09-21,10.739,10.816,10.382,10.462,99571,0
2010-09-22,10.469,10.499,10.105,10.302,162485,0
2010-09-23,9.995,10.208,9.716,9.866,87931,0
2010-09-24,9.81,10.457,9.81,10.283,95674,0
2010-09-27,10.321,10.339,10.012,10.234,40988,0
2010-09-28,10.254,10.482,10.122,10.449,49609,0
2010-09-29,10.438,10.438,9.784,9.816,106762,0
2010-09-30,9.898,10.051,9.754,9.818,63852,0
2010-10-01,9.802,9.844,9.624,9.839,38040,0
2010-10-04,9.766,9.81,9.592,9.739,56458,0
2010-10-05,9.882,9.981,9.739,9.871,85082,0
2010-10-06,9.901,10.018,9.821,9.968,32852,0
2010-10-07,10.023,10.023,9.851,9.888,33465,0
2010-10-08,9.816,10.115,9.816,10.006,22385,0
2010-10-11,10.049,10.15,9.866,10.049,23483,0
2010-10-12,10.023,10.129,9.915,10.105,41443,0
2010-10-13,10.115,10.487,10.061,10.457,90890,0
2010-10-14,10.482,10.493,10.205,10.325,81741,0
2010-10-15,10.414,10.493,10.179,10.438,37421,0
2010-10-18,10.457,10.505,10.396,10.499,30261,0
2010-10-19,10.375,10.375,10.179,10.249,31623,0
2010-10-20,10.302,10.482,10.27,10.438,22289,0
2010-10-21,10.449,10.449,10.259,10.283,54585,0
2010-10-22,10.309,10.309,9.931,10.044,44673,0
2010-10-25,10.061,10.08,9.851,9.871,35652,0
2010-10-26,9.851,10.018,9.612,9.915,66744,0
2010-10-27,9.833,9.915,9.739,9.839,24356,0
2010-10-28,9.931,9.931,9.542,9.716,67549,0
2010-10-29,9.63,9.947,9.591,9.848,65274,0
2010-11-01,9.938,10.018,9.654,9.705,69386,0
2010-11-02,9.766,10.018,9.538,10.006,72029,0
2010-11-03,10.044,10.199,9.827,10.185,48379,0
2010-11-04,10.297,10.469,10.144,10.43,52540,0
2010-11-05,10.414,10.482,10.351,10.419,26515,0
2010-11-08,10.419,10.474,10.099,10.462,35218,0
2010-11-09,10.469,10.482,10.22,10.264,36889,0
2010-11-10,10.228,10.4,10.228,10.369,43672,0
2010-11-11,10.228,10.351,10.129,10.129,18955,0
2010-11-12,10.129,10.129,9.882,9.888,19558,0
2010-11-15,9.882,10.396,9.844,10.179,39711,0
2010-11-16,10.08,10.08,9.563,9.66,54218,0
2010-11-17,9.667,9.795,9.4933,9.57,29005,0
2010-11-18,9.71,9.839,9.642,9.71,35338,0
2010-11-19,9.705,9.71,9.579,9.654,81893,0
2010-11-22,9.57,9.827,9.556,9.723,36287,0
2010-11-23,9.642,9.739,9.259,9.314,95646,0
2010-11-24,9.563,9.674,9.514,9.654,42354,0
2010-11-26,9.612,9.716,9.612,9.624,3389,0
2010-11-29,9.531,9.642,9.4373,9.604,23556,0
2010-11-30,9.4766,9.572,9.3168,9.4442,36889,0
2010-12-01,9.587,9.612,9.4089,9.531,36208,0
2010-12-02,9.563,9.604,9.4501,9.587,22046,0
2010-12-03,9.624,9.771,9.514,9.753,18400,0
2010-12-06,9.705,10.088,9.705,9.931,27743,0
2010-12-07,10.018,10.088,9.839,9.915,33944,0
2010-12-08,9.915,9.92,9.851,9.92,12119,0
2010-12-09,10.006,10.499,10.006,10.396,125036,0
2010-12-10,10.407,10.505,10.4,10.487,53258,0
2010-12-13,10.493,10.568,10.333,10.519,56044,0
2010-12-14,10.574,10.696,10.419,10.63,134435,0
2010-12-15,10.63,10.93,10.618,10.765,71384,0
2010-12-16,10.815,10.954,10.599,10.858,121641,0
2010-12-17,10.907,11,10.802,10.979,96279,0
2010-12-20,11.017,11.191,10.937,10.973,83758,0
2010-12-21,10.907,10.907,10.636,10.838,61756,0
2010-12-22,10.827,10.851,10.675,10.816,77412,0
2010-12-23,10.827,10.857,10.745,10.843,25452,0
2010-12-27,10.833,10.851,10.724,10.739,23683,0
2010-12-28,10.716,10.716,10.499,10.618,36151,0
2010-12-29,10.618,10.722,10.372,10.436,55209,0
2010-12-30,10.448,10.521,10.321,10.325,28160,0
2010-12-31,10.342,10.49,10.268,10.301,56531,0
2011-01-03,10.462,10.745,10.43,10.63,73794,0
2011-01-04,10.708,10.751,10.414,10.512,39821,0
2011-01-05,10.524,10.58,10.358,10.43,46842,0
2011-01-06,10.43,10.438,10.185,10.241,59511,0
2011-01-07,10.241,10.4,10.234,10.389,30357,0
2011-01-10,10.358,10.358,10.185,10.215,38378,0
2011-01-11,10.314,10.358,10.185,10.228,30764,0
2011-01-12,10.369,10.474,10.321,10.347,29953,0
2011-01-13,10.347,10.347,10.185,10.185,56465,0
2011-01-14,10.241,10.259,10.061,10.215,29582,0
2011-01-18,10.159,10.325,10.15,10.321,40263,0
2011-01-19,10.291,10.291,9.92,9.963,66406,0
2011-01-20,9.995,10.179,9.957,9.957,41441,0
2011-01-21,10.072,10.088,9.938,9.999,40100,0
2011-01-24,9.995,10.414,9.995,10.208,69675,0
2011-01-25,10.208,10.389,10.144,10.369,57024,0
2011-01-26,10.375,10.396,10.291,10.369,70348,0
2011-01-27,10.365,10.369,10.302,10.347,28502,0
2011-01-28,10.309,10.358,9.949,9.949,92808,0
2011-01-31,10.048,10.108,9.971,9.978,71006,0
2011-02-01,10.094,10.22,9.995,10.136,85274,0
2011-02-02,10.115,10.241,10.08,10.115,46949,0
2011-02-03,10.154,10.171,9.995,10.15,31395,0
2011-02-04,10.11,10.11,9.981,10.038,28441,0
2011-02-07,10.067,10.254,10.067,10.144,42196,0
2011-02-08,9.4089,9.618,9.346,9.3637,3383266,0
2011-02-09,9.4265,9.507,9.346,9.4089,623851,0
2011-02-10,9.3941,9.521,9.3745,9.521,395113,0
2011-02-11,9.4992,9.563,9.4865,9.563,214217,0
2011-02-14,9.579,9.592,9.4992,9.563,155584,0
2011-02-15,9.57,9.587,9.4992,9.57,154934,0
2011-02-16,9.612,9.654,9.524,9.548,99536,0
2011-02-18,9.579,9.598,9.531,9.538,155021,0
2011-02-22,9.531,9.542,9.4688,9.4688,254400,0
2011-02-23,9.514,9.524,9.2985,9.4138,186336,0
2011-02-24,9.4373,9.4373,9.3198,9.3538,250855,0
2011-02-25,9.4079,9.4079,9.3168,9.3892,310453,0
2011-02-28,9.4246,9.4364,9.1544,9.1809,581132,0
2011-03-01,9.2551,9.2812,9.1601,9.2233,292284,0
2011-03-02,9.1943,9.344,9.1365,9.3168,140350,0
2011-03-03,9.3892,9.3941,9.3053,9.344,142892,0
2011-03-04,9.3168,9.3745,9.2551,9.3053,113599,0
2011-03-07,9.4089,9.4089,9.1601,9.2291,91132,0
2011-03-08,9.2213,9.3764,9.2089,9.3764,100617,0
2011-03-09,9.4138,9.4884,9.3745,9.401,122655,0
2011-03-10,9.3168,9.3391,9.2551,9.2735,118528,0
2011-03-11,9.2551,9.3053,9.2503,9.2947,122060,0
2011-03-14,9.2551,9.3322,9.1298,9.3168,88941,0
2011-03-15,9.1722,9.2503,8.9833,9.1991,151390,0
2011-03-16,9.1601,9.2599,9.1042,9.1544,118628,0
2011-03-17,9.314,9.314,9.1203,9.1601,230359,0
2011-03-18,9.2599,9.3053,9.1544,9.2387,200033,0
2011-03-21,9.2947,9.4639,9.2233,9.4442,140055,0
2011-03-22,9.4442,9.4639,9.3053,9.3509,94525,0
2011-03-23,9.3617,9.4766,9.3168,9.4639,108582,0
2011-03-24,9.4835,9.4835,9.3322,9.344,91963,0
2011-03-25,9.3941,9.4953,9.3676,9.4187,94477,0
2011-03-28,9.4442,9.501,9.3823,9.3823,74292,0
2011-03-29,9.3892,9.526,9.3892,9.526,91477,0
2011-03-30,9.515,9.572,9.4835,9.532,102101,0
2011-03-31,9.582,9.582,9.4825,9.517,160063,0
2011-04-01,9.551,9.583,9.3892,9.4953,140168,0
2011-04-04,9.521,9.521,9.401,9.4953,92490,0
2011-04-05,9.509,9.515,9.4442,9.458,51526,0
2011-04-06,9.4256,9.747,9.4138,9.653,177579,0
2011-04-07,9.633,9.679,9.401,9.401,101152,0
2011-04-08,9.4442,9.4442,9.3168,9.3558,91648,0
2011-04-11,9.3509,9.526,9.3509,9.4953,93585,0
2011-04-12,9.4187,9.4698,9.3892,9.4501,93127,0
2011-04-13,9.4835,9.551,9.3823,9.3941,54089,0
2011-04-14,9.3823,9.551,9.3676,9.4884,49164,0
2011-04-15,9.551,9.653,9.4766,9.633,101746,0
2011-04-18,9.4835,9.596,9.4639,9.4835,64028,0
2011-04-19,9.515,9.633,9.501,9.583,101851,0
2011-04-20,9.754,9.754,9.559,9.583,105950,0
2011-04-21,9.566,9.734,9.532,9.69,62394,0
2011-04-25,9.623,9.729,9.59,9.684,154745,0
2011-04-26,9.69,9.773,9.602,9.66,73994,0
2011-04-27,9.633,9.762,9.633,9.723,60894,0
2011-04-28,9.747,9.78,9.59,9.716,179371,0
2011-04-29,9.696,9.858,9.656,9.784,60268,0
2011-05-02,9.818,9.848,9.716,9.747,76584,0
2011-05-03,9.754,9.791,9.572,9.673,52111,0
2011-05-04,9.69,9.69,9.54,9.572,91487,0
2011-05-05,9.572,9.71,9.4884,9.596,66456,0
2011-05-06,9.666,9.754,9.596,9.615,53816,0
2011-05-09,9.633,9.78,9.623,9.734,65084,0
2011-05-10,9.836,9.886,9.723,9.842,163861,0
2011-05-11,9.811,9.912,9.716,9.716,122094,0
2011-05-12,9.723,9.862,9.666,9.818,93003,0
2011-05-13,9.828,9.862,9.71,9.716,66520,0
2011-05-16,9.66,9.818,9.646,9.646,102839,0
2011-05-17,9.653,9.69,9.596,9.66,55735,0
2011-05-18,9.69,9.78,9.629,9.773,108395,0
2011-05-19,9.71,9.791,9.639,9.74,90027,0
2011-05-20,9.708,9.722,9.625,9.643,70025,0
2011-05-23,9.615,9.791,9.59,9.696,112810,0
2011-05-24,9.729,9.804,9.66,9.704,93103,0
2011-05-25,9.716,10.063,9.716,10.012,180214,0
2011-05-26,10.074,10.147,9.874,9.995,273804,0
2011-05-27,10.03,10.074,9.978,10.067,108335,0
2011-05-31,10.153,10.153,9.999,10.07,151695,0
2011-06-01,10.032,10.032,9.773,9.804,91549,0
2011-06-02,9.796,9.944,9.796,9.862,50187,0
2011-06-03,9.797,10.126,9.785,9.952,95058,0
2011-06-06,9.963,9.995,9.653,9.66,139848,0
2011-06-07,9.656,9.876,9.656,9.708,82438,0
2011-06-08,9.682,9.842,9.682,9.842,76717,0
2011-06-09,9.856,9.876,9.722,9.805,42018,0
2011-06-10,9.722,9.812,9.629,9.629,75575,0
2011-06-13,9.673,9.818,9.623,9.66,52198,0
2011-06-14,9.766,9.985,9.694,9.888,69808,0
2011-06-15,9.818,9.895,9.722,9.78,83980,0
2011-06-16,9.812,9.994,9.812,9.934,67029,0
2011-06-17,9.997,10.062,9.746,9.895,116605,0
2011-06-20,9.849,10.134,9.797,9.83,85138,0
2011-06-21,9.916,9.997,9.78,9.94,155259,0
2011-06-22,9.94,10.141,9.921,9.966,91475,0
2011-06-23,9.888,10.09,9.785,10.09,204088,0
2011-06-24,10.126,10.275,9.934,10.112,333581,0
2011-06-27,10.09,10.216,10.038,10.119,66692,0
2011-06-28,10.112,10.112,9.997,10.082,104161,0
2011-06-29,10.134,10.185,9.916,9.927,84891,0
2011-06-30,9.951,10.059,9.885,9.945,73355,0
2011-07-01,9.946,10.05,9.864,9.916,126202,0
2011-07-05,9.895,9.934,9.856,9.901,103993,0
2011-07-06,9.901,10.05,9.842,9.961,184263,0
2011-07-07,9.934,10.289,9.901,10.222,272055,0
2011-07-08,10.067,10.199,9.994,10.164,36986,0
2011-07-11,10.112,10.199,10.05,10.134,56070,0
2011-07-12,10.082,10.281,10.067,10.082,84172,0
2011-07-13,10.112,10.134,10.03,10.102,37536,0
2011-07-14,10.09,10.295,10.074,10.09,74284,0
2011-07-15,10.108,10.185,10.108,10.179,62079,0
2011-07-18,10.185,10.192,10.017,10.134,44195,0
2011-07-19,10.199,10.199,10.134,10.158,40047,0
2011-07-20,10.158,10.268,10.148,10.256,48233,0
2011-07-21,10.275,10.521,10.25,10.359,110444,0
2011-07-22,10.314,10.321,10.164,10.281,60915,0
2011-07-25,10.256,10.256,10.004,10.05,90347,0
2011-07-26,10.094,10.111,10.019,10.048,26599,0
2011-07-27,9.994,10.055,9.961,9.978,80544,0
2011-07-28,9.961,10.059,9.961,10.013,39383,0
2011-07-29,9.928,10.019,9.895,9.961,43823,0
2011-08-01,10.038,10.074,9.901,9.971,49233,0
2011-08-02,9.961,10.125,9.665,9.665,91514,0
2011-08-03,9.688,9.761,9.348,9.643,106039,0
2011-08-04,9.545,9.613,9.1469,9.1645,212849,0
2011-08-05,9.1601,9.4246,9.0446,9.0513,141873,0
2011-08-08,8.4058,8.9741,7.4212,8.5624,267111,0
2011-08-09,9.0201,10.21,8.9024,10.206,230482,0
2011-08-10,10.062,10.154,9.2097,9.2619,142567,0
2011-08-11,9.3352,10.082,9.2918,9.87,118765,0
2011-08-12,9.664,9.966,9.586,9.637,68236,0
2011-08-15,9.708,10.082,9.702,10.082,80428,0
2011-08-16,9.966,10.074,9.746,9.812,58736,0
2011-08-17,9.888,10.067,9.83,9.94,65867,0
2011-08-18,9.746,9.864,9.4688,9.561,110834,0
2011-08-19,9.4059,9.876,9.3794,9.3922,58278,0
2011-08-22,9.613,9.643,9.3538,9.4,37311,0
2011-08-23,9.4246,9.87,9.3597,9.856,111174,0
2011-08-24,9.908,9.952,9.746,9.824,67650,0
2011-08-25,9.934,9.934,9.561,9.578,70070,0
2011-08-26,9.534,9.895,9.534,9.849,36785,0
2011-08-29,9.952,10.05,9.901,10.03,49601,0
2011-08-30,10.038,10.074,9.895,10.011,82679,0
2011-08-31,10.079,10.079,9.939,10.053,50135,0
2011-09-01,10.082,10.082,9.739,9.761,63753,0
2011-09-02,9.664,9.812,9.4825,9.517,107369,0
2011-09-06,9.4668,9.716,9.3814,9.678,51099,0
2011-09-07,9.828,10.07,9.788,10.059,98911,0
2011-09-08,10.066,10.132,9.731,9.782,92554,0
2011-09-09,9.711,9.742,9.525,9.619,63561,0
2011-09-12,9.559,9.81,9.559,9.757,44407,0
2011-09-13,9.777,9.855,9.711,9.749,38633,0
2011-09-14,9.764,10.025,9.591,9.901,77890,0
2011-09-15,9.953,10.178,9.916,10.139,75267,0
2011-09-16,10.184,10.461,10.132,10.237,155668,0
2011-09-19,10.07,10.23,9.928,9.953,56664,0
2011-09-20,10.048,10.252,9.828,9.841,56338,0
2011-09-21,9.848,9.947,9.573,9.619,83574,0
2011-09-22,9.4472,9.947,9.4403,9.619,149329,0
2011-09-23,9.585,9.823,9.543,9.77,72486,0
2011-09-26,9.881,9.961,9.764,9.947,66526,0
2011-09-27,10.048,10.31,9.921,10.125,136310,0
2011-09-28,9.947,10.117,9.644,9.69,100300,0
2011-09-29,9.895,10.007,9.651,9.908,45924,0
2011-09-30,9.747,9.818,9.652,9.659,73315,0
2011-10-03,9.619,10.034,9.2677,9.2677,144297,0
2011-10-04,9.2435,10.31,9.2213,10.237,139764,0
2011-10-05,10.245,10.252,9.817,10.07,79263,0
2011-10-06,10.007,10.206,9.863,10.158,101637,0
2011-10-07,10.184,10.184,9.63,9.678,84353,0
2011-10-10,9.881,10.034,9.823,10.019,78104,0
2011-10-11,9.921,10.087,9.921,10.034,47633,0
2011-10-12,10.1,10.276,10.053,10.223,77506,0
2011-10-13,10.132,10.27,10.013,10.245,16747,0
2011-10-14,10.336,10.336,10.252,10.31,42846,0
2011-10-17,10.216,10.216,9.928,9.947,43805,0
2011-10-18,9.973,10.409,9.973,10.396,54160,0
2011-10-19,10.329,10.396,10.216,10.23,37003,0
2011-10-20,10.237,10.237,10.132,10.192,22224,0
2011-10-21,10.364,10.364,10.1,10.31,64113,0
2011-10-24,10.348,10.507,10.21,10.494,44236,0
2011-10-25,10.401,10.474,10.17,10.355,43618,0
2011-10-26,10.455,10.521,10.258,10.507,45281,0
2011-10-27,10.599,11.019,10.587,10.935,125302,0
2011-10-28,10.935,11.019,10.83,10.849,41941,0
2011-10-31,10.781,10.972,10.576,10.713,106424,0
2011-11-01,10.501,10.698,10.21,10.237,60608,0
2011-11-02,10.553,10.679,10.31,10.652,47952,0
2011-11-03,10.773,10.811,10.474,10.788,64329,0
2011-11-04,10.637,10.683,10.234,10.443,19467,0
2011-11-07,10.461,10.819,10.355,10.535,30827,0
2011-11-08,10.573,10.796,10.375,10.773,40555,0
2011-11-09,10.54,10.691,10.263,10.298,62797,0
2011-11-10,10.469,10.573,10.443,10.474,37816,0
2011-11-11,10.587,10.779,10.521,10.773,31049,0
2011-11-14,10.75,10.773,10.54,10.731,75558,0
2011-11-15,10.679,11.132,10.605,11.068,85484,0
2011-11-16,10.909,11.12,10.876,10.902,56551,0
2011-11-17,10.889,11.042,10.843,10.942,56985,0
2011-11-18,11.054,11.054,10.881,10.935,49823,0
2011-11-21,10.658,10.819,10.553,10.62,65902,0
2011-11-22,10.587,10.811,10.54,10.567,44865,0
2011-11-23,10.54,10.666,10.258,10.258,52989,0
2011-11-25,10.348,10.443,10.21,10.21,19867,0
2011-11-28,10.514,10.599,10.087,10.263,73923,0
2011-11-29,10.245,10.443,9.947,10.041,36712,0
2011-11-30,10.65,10.74,9.933,10.723,158806,0
2011-12-01,10.638,10.666,10.317,10.488,32443,0
2011-12-02,10.57,10.758,10.548,10.625,70528,0
2011-12-05,10.626,10.856,10.626,10.784,49008,0
2011-12-06,10.75,10.926,10.65,10.926,43891,0
2011-12-07,10.931,10.966,10.673,10.939,44888,0
2011-12-08,10.959,10.959,10.731,10.774,35465,0
2011-12-09,10.838,10.987,10.65,10.926,49448,0
2011-12-12,10.812,11.025,10.664,10.743,76734,0
2011-12-13,10.826,11.133,10.785,10.804,60901,0
2011-12-14,10.789,11.187,10.789,11.18,69244,0
2011-12-15,11.221,11.267,11.007,11.16,36261,0
2011-12-16,11.267,11.267,11.141,11.18,86859,0
2011-12-19,11.202,11.43,11.154,11.18,61194,0
2011-12-20,11.403,11.532,11.261,11.408,98662,0
2011-12-21,11.36,11.665,11.267,11.442,64964,0
2011-12-22,11.509,11.657,11.382,11.597,39629,0
2011-12-23,11.604,11.672,11.442,11.618,48388,0
2011-12-27,11.517,11.725,11.415,11.509,34224,0
2011-12-28,11.449,11.484,11.061,11.095,56524,0
2011-12-29,11.196,11.356,11.101,11.248,35684,0
2011-12-30,11.214,11.4,11.054,11.08,83113,0
2012-01-03,11.202,11.296,11.014,11.15,43720,0
2012-01-04,11.154,11.154,10.912,11.001,35588,0
2012-01-05,11.202,11.275,11.007,11.242,33886,0
2012-01-06,11.212,11.509,11.019,11.282,73830,0
2012-01-09,11.302,11.369,11.15,11.314,73886,0
2012-01-10,11.382,11.408,11.187,11.395,43504,0
2012-01-11,11.302,11.503,11.282,11.36,54325,0
2012-01-12,11.395,11.395,11.202,11.229,18597,0
2012-01-13,11.087,11.296,11.087,11.261,45511,0
2012-01-17,11.205,11.479,11.2,11.265,75313,0
2012-01-18,11.282,11.503,11.229,11.455,60679,0
2012-01-19,11.437,11.579,11.424,11.524,59449,0
2012-01-20,11.557,11.625,11.503,11.563,40120,0
2012-01-23,11.571,11.738,11.484,11.524,44758,0
2012-01-24,11.478,11.685,11.415,11.584,58428,0
2012-01-25,11.651,11.697,11.524,11.685,42230,0
2012-01-26,11.691,11.86,11.665,11.799,35759,0
2012-01-27,11.799,11.865,11.725,11.78,39576,0
2012-01-30,11.657,11.86,11.657,11.697,55510,0
2012-01-31,11.805,11.932,11.542,11.648,72027,0
2012-02-01,11.685,12.242,11.672,12.214,99605,0
2012-02-02,12.249,12.577,12.142,12.516,85595,0
2012-02-03,12.739,13.053,12.531,12.685,109311,0
2012-02-06,12.685,12.685,12.221,12.356,49025,0
2012-02-07,12.336,12.443,12.257,12.282,25253,0
2012-02-08,12.303,12.41,12.228,12.371,32617,0
2012-02-09,12.381,12.381,12.113,12.253,35753,0
2012-02-10,12.168,12.275,11.885,11.926,34823,0
2012-02-13,12.127,12.228,12.054,12.113,44995,0
2012-02-14,12.108,12.202,11.946,12.189,41063,0
2012-02-15,12.214,12.363,11.987,12.081,59143,0
2012-02-16,12.088,12.423,12.088,12.309,41686,0
2012-02-17,12.342,12.504,12.168,12.431,35649,0
2012-02-21,12.539,12.539,12.202,12.202,24437,0
2012-02-22,12.257,12.257,12.02,12.02,24536,0
2012-02-23,12.02,12.142,11.818,12.127,27372,0
2012-02-24,12.095,12.155,12.033,12.06,25742,0
2012-02-27,12.221,12.221,11.885,12.007,28306,0
2012-02-28,12.02,12.054,11.885,11.913,37011,0
2012-02-29,11.995,12.099,11.737,11.737,37043,0
2012-03-01,11.785,11.852,11.651,11.685,45630,0
2012-03-02,11.671,11.752,11.259,11.417,79882,0
2012-03-05,11.495,11.771,11.449,11.752,75622,0
2012-03-06,11.718,11.752,11.576,11.587,39988,0
2012-03-07,11.663,11.705,11.547,11.636,43363,0
2012-03-08,11.739,11.855,11.313,11.547,69835,0
2012-03-09,11.582,11.821,11.56,11.663,34464,0
2012-03-12,11.725,11.855,11.568,11.636,34649,0
2012-03-13,11.76,12.21,11.752,12.113,63232,0
2012-03-14,12.113,12.223,11.636,11.786,70618,0
2012-03-15,11.917,12.21,11.917,12.088,113014,0
2012-03-16,12.143,12.554,12.067,12.545,208934,0
2012-03-19,12.485,12.554,12.259,12.491,65091,0
2012-03-20,12.517,12.572,12.362,12.416,54128,0
2012-03-21,12.443,12.655,12.381,12.45,48854,0
2012-03-22,12.375,12.395,12.162,12.32,37574,0
2012-03-23,12.32,12.655,12.244,12.649,46672,0
2012-03-26,12.723,12.923,12.601,12.784,54983,0
2012-03-27,12.777,12.777,12.615,12.636,39932,0
2012-03-28,12.636,12.703,12.47,12.649,37562,0
2012-03-29,12.594,12.643,12.381,12.619,32630,0
2012-03-30,12.711,12.711,12.42,12.518,58490,0
2012-04-02,12.532,13.018,12.491,12.978,59931,0
2012-04-03,12.893,13.032,12.86,12.931,43724,0
2012-04-04,12.821,12.923,12.674,12.716,44233,0
2012-04-05,12.485,12.901,12.485,12.805,19752,0
2012-04-09,12.589,12.711,12.416,12.517,47502,0
2012-04-10,12.545,12.683,11.986,12.108,73365,0
2012-04-11,12.184,12.306,12.067,12.244,37768,0
2012-04-12,12.184,12.619,12.184,12.54,37944,0
2012-04-13,12.443,12.554,12.292,12.498,52227,0
2012-04-16,12.491,12.868,12.479,12.813,34221,0
2012-04-17,12.978,13.127,12.86,13.011,31452,0
2012-04-18,13.066,13.066,12.683,12.716,62429,0
2012-04-19,12.777,12.876,12.58,12.758,46448,0
2012-04-20,13.106,13.134,12.985,13.024,44444,0
2012-04-23,12.828,12.909,12.655,12.655,54396,0
2012-04-24,12.607,13.04,12.607,12.97,22006,0
2012-04-25,13.066,13.1,12.845,12.978,34634,0
2012-04-26,12.931,12.931,12.615,12.876,18361,0
2012-04-27,12.876,13.143,12.697,13.079,59889,0
2012-04-30,13.107,13.107,12.838,12.937,33553,0
2012-05-01,13.032,13.167,12.784,12.831,58071,0
2012-05-02,12.737,13.149,12.737,13.066,55615,0
2012-05-03,13.051,13.156,12.985,13.127,35366,0
2012-05-04,13.046,13.071,12.674,12.901,48279,0
2012-05-07,12.805,13.119,12.737,12.996,57696,0
2012-05-08,12.882,13.491,12.882,13.368,65030,0
2012-05-09,13.265,13.475,13.011,13.292,52943,0
2012-05-10,13.407,13.475,13.1,13.407,61326,0
2012-05-11,13.407,13.516,13.21,13.511,65248,0
2012-05-14,13.416,13.523,13.197,13.222,66958,0
2012-05-15,13.283,13.674,13.018,13.618,93572,0
2012-05-16,13.618,13.626,13.127,13.127,89471,0
2012-05-17,13.04,13.051,12.745,12.831,52459,0
2012-05-18,12.798,12.86,12.314,12.506,93057,0
2012-05-21,12.607,12.868,12.409,12.839,49179,0
2012-05-22,12.792,13.066,12.498,12.649,48784,0
2012-05-23,12.485,12.839,12.47,12.784,48849,0
2012-05-24,12.909,12.923,12.649,12.876,23064,0
2012-05-25,12.882,12.882,12.619,12.697,24026,0
2012-05-29,12.798,12.798,12.619,12.655,61961,0
2012-05-30,12.589,12.589,12.32,12.347,56221,0
2012-05-31,12.399,12.448,12.065,12.13,104416,0
2012-06-01,11.864,12.038,11.543,11.647,147729,0
2012-06-04,11.766,11.964,11.623,11.786,81994,0
2012-06-05,11.73,12.273,11.73,12.218,43298,0
2012-06-06,12.24,12.629,12.24,12.629,41524,0
2012-06-07,12.838,12.852,12.385,12.42,49661,0
2012-06-08,12.373,12.532,12.168,12.462,34510,0
2012-06-11,12.589,12.589,11.917,11.923,52007,0
2012-06-12,11.925,12.204,11.897,12.142,51951,0
2012-06-13,12.136,12.273,11.988,12.043,40608,0
2012-06-14,12.06,12.265,12.06,12.197,31046,0
2012-06-15,12.168,12.58,12.127,12.288,107875,0
2012-06-18,12.266,12.484,12.254,12.378,69819,0
2012-06-19,12.42,12.916,12.365,12.867,46156,0
2012-06-20,12.9,12.931,12.656,12.754,59049,0
2012-06-21,12.733,12.867,12.554,12.558,93057,0
2012-06-22,12.554,12.892,12.447,12.892,214229,0
2012-06-25,12.484,12.811,12.204,12.754,39339,0
2012-06-26,12.763,12.986,12.713,12.826,41815,0
2012-06-27,12.852,13.353,12.852,13.171,58753,0
2012-06-28,13.179,13.208,12.644,12.892,51205,0
2012-06-29,13.178,13.213,12.959,13.114,49242,0
2012-07-02,13.25,13.25,12.908,13.179,75215,0
2012-07-03,13.201,13.416,12.991,13.235,68359,0
2012-07-05,13.179,13.208,12.991,13.052,40805,0
2012-07-06,13.018,13.122,12.769,13.061,75885,0
2012-07-09,12.997,13.277,12.844,13.164,21200,0
2012-07-10,13.277,13.304,13.109,13.242,31056,0
2012-07-11,13.228,13.568,13.041,13.487,73459,0
2012-07-12,13.409,13.715,13.332,13.653,59764,0
2012-07-13,13.757,14.168,13.653,14.128,86277,0
2012-07-16,14.168,14.168,14.045,14.105,35458,0
2012-07-17,14.184,14.184,13.848,13.989,35151,0
2012-07-18,13.936,14.071,13.704,13.994,36700,0
2012-07-19,14.014,14.014,13.584,13.639,31942,0
2012-07-20,13.514,13.71,13.437,13.639,28530,0
2012-07-23,13.451,13.625,13.283,13.299,35758,0
2012-07-24,13.321,13.341,12.909,13.008,50733,0
2012-07-25,13.122,13.256,12.775,12.818,68953,0
2012-07-26,13.046,13.091,12.79,12.935,25209,0
2012-07-27,13.025,13.381,12.991,13.263,36279,0
2012-07-30,13.321,13.543,13.159,13.506,22763,0
2012-07-31,13.434,13.447,13.157,13.157,30342,0
2012-08-01,13.201,13.27,12.852,12.852,54293,0
2012-08-02,12.818,12.986,12.79,12.79,35287,0
2012-08-03,12.997,13.277,12.916,13.013,43618,0
2012-08-06,13.052,13.409,12.829,13.187,31987,0
2012-08-07,13.312,13.388,13.034,13.122,37518,0
2012-08-08,13.041,13.109,12.748,12.829,41154,0
2012-08-09,12.844,13.041,12.844,12.963,21369,0
2012-08-10,12.948,13.061,12.644,12.881,25455,0
2012-08-13,12.908,13.041,12.852,12.931,40066,0
2012-08-14,12.991,13.083,12.829,12.867,33652,0
2012-08-15,12.826,12.997,12.699,12.923,26940,0
2012-08-16,12.859,13.187,12.859,13.146,22681,0
2012-08-17,13.187,13.291,13.097,13.208,36845,0
2012-08-20,13.171,13.325,13.102,13.256,24084,0
2012-08-21,13.299,13.312,12.997,13.083,29656,0
2012-08-22,13.102,13.131,12.892,12.956,21306,0
2012-08-23,12.9,13.013,12.885,12.931,23260,0
2012-08-24,12.874,12.986,12.754,12.931,22541,0
2012-08-27,12.931,13.074,12.829,13.005,37979,0
2012-08-28,13.005,13.221,12.874,13.171,42173,0
2012-08-29,13.159,13.353,13.159,13.332,18851,0
2012-08-30,13.291,13.304,12.986,13.025,36551,0
2012-08-31,13.207,13.475,13.129,13.313,55251,0
2012-09-04,13.333,13.469,12.752,13.349,118942,0
2012-09-05,13.3,13.524,13.235,13.313,74583,0
2012-09-06,13.413,13.759,13.313,13.697,56182,0
2012-09-07,13.745,13.745,13.492,13.611,47481,0
2012-09-10,13.612,13.757,13.514,13.612,27135,0
2012-09-11,13.631,13.667,13.371,13.547,29427,0
2012-09-12,13.617,13.617,13.454,13.566,26391,0
2012-09-13,13.624,13.723,13.434,13.59,107217,0
2012-09-14,13.681,13.697,13.511,13.617,88094,0
2012-09-17,13.617,13.723,13.582,13.723,26270,0
2012-09-18,13.745,13.809,13.611,13.745,52331,0
2012-09-19,13.681,13.787,13.631,13.653,67794,0
2012-09-20,13.886,13.987,13.768,13.886,71729,0
2012-09-21,13.803,13.818,13.492,13.653,124519,0
2012-09-24,13.511,13.681,13.511,13.653,55201,0
2012-09-25,13.518,13.674,13.391,13.434,60212,0
2012-09-26,13.405,13.524,13.25,13.469,41984,0
2012-09-27,13.505,13.639,13.363,13.42,31769,0
2012-09-28,13.333,13.42,13.107,13.213,78923,0
2012-10-01,13.283,13.469,13.207,13.3,62150,0
2012-10-02,13.321,13.321,13.12,13.178,42341,0
2012-10-03,13.178,13.383,13.107,13.321,89487,0
2012-10-04,13.426,13.484,13.25,13.355,40251,0
2012-10-05,13.447,13.553,13.333,13.383,20963,0
2012-10-08,13.355,13.398,13.25,13.292,29584,0
2012-10-09,13.313,13.461,13.235,13.278,25629,0
2012-10-10,13.292,13.42,13.178,13.341,48432,0
2012-10-11,13.333,13.454,13.278,13.333,18859,0
2012-10-12,13.371,13.398,13.271,13.292,12501,0
2012-10-15,13.25,13.461,13.22,13.44,27270,0
2012-10-16,13.398,13.631,13.398,13.624,28012,0
2012-10-17,13.561,13.653,13.561,13.653,26652,0
2012-10-18,13.66,13.667,13.371,13.398,37931,0
2012-10-19,13.271,13.378,13.227,13.256,47877,0
2012-10-22,13.256,13.391,13.186,13.264,29808,0
2012-10-23,13.186,13.363,13.186,13.363,18648,0
2012-10-24,13.447,13.566,13.371,13.447,16173,0
2012-10-25,13.547,13.547,13.321,13.398,10503,0
2012-10-26,13.371,13.371,13.178,13.333,21667,0
2012-10-31,13.371,13.391,13.186,13.383,24845,0
2012-11-01,13.398,13.524,13.3,13.434,45175,0
2012-11-02,13.447,13.447,13.178,13.186,26422,0
2012-11-05,13.22,13.283,13.145,13.186,40894,0
2012-11-06,13.243,13.391,13.207,13.3,28362,0
2012-11-07,13.12,13.164,12.98,12.994,86038,0
2012-11-08,12.973,13.313,12.902,12.933,49480,0
2012-11-09,12.803,12.989,12.413,12.909,52685,0
2012-11-12,12.925,13.087,12.925,13.016,21683,0
2012-11-13,12.98,13.193,12.894,13.039,39657,0
2012-11-14,13.087,13.087,12.966,12.966,47615,0
2012-11-15,12.937,12.937,12.478,12.611,65941,0
2012-11-16,12.562,13.22,12.562,13.03,41918,0
2012-11-19,13.193,13.321,12.989,13.3,27325,0
2012-11-20,13.363,13.383,13.235,13.305,27868,0
2012-11-21,13.321,13.321,13.164,13.25,23635,0
2012-11-23,13.25,13.391,13.114,13.256,22798,0
2012-11-26,13.145,13.78,13.145,13.768,71627,0
2012-11-27,13.78,13.957,13.674,13.723,81124,0
2012-11-28,13.71,13.895,13.611,13.704,28189,0
2012-11-29,13.818,13.922,13.639,13.922,36804,0
2012-11-30,13.922,13.922,13.603,13.824,56566,0
2012-12-03,13.945,14.071,13.737,13.908,34978,0
2012-12-04,13.915,13.987,13.704,13.794,15761,0
2012-12-05,13.901,13.901,13.667,13.803,46107,0
2012-12-06,13.759,13.866,13.687,13.787,24870,0
2012-12-07,13.829,13.859,13.723,13.803,27730,0
2012-12-10,13.794,13.987,13.759,13.901,33510,0
2012-12-11,13.951,14.028,13.78,13.951,86791,0
2012-12-12,13.994,14.112,13.859,13.915,38444,0
2012-12-13,13.987,14.087,13.787,13.837,26584,0
2012-12-14,13.773,14.021,13.71,14.021,37780,0
2012-12-17,14.094,14.348,13.957,14.348,75888,0
2012-12-18,14.325,14.411,14.22,14.411,63929,0
2012-12-19,14.426,14.426,14.263,14.277,68787,0
2012-12-20,14.313,14.547,14.179,14.54,55054,0
2012-12-21,14.517,14.795,14.348,14.623,160376,0
2012-12-24,14.888,14.888,14.433,14.491,23887,0
2012-12-26,14.348,14.658,14.348,14.579,36414,0
2012-12-27,14.549,14.651,14.371,14.571,48675,0
2012-12-28,14.507,14.638,14.269,14.621,66875,0
2012-12-31,14.6,14.664,14.433,14.638,45625,0
2013-01-02,14.977,15.394,14.895,15.085,108693,0
2013-01-03,15.033,15.293,15.003,15.226,73051,0
2013-01-04,15.386,15.401,15.226,15.284,31242,0
2013-01-07,15.243,15.507,14.996,15.437,89536,0
2013-01-08,15.5,15.5,14.946,15.191,75594,0
2013-01-09,15.27,15.495,15.206,15.423,44609,0
2013-01-10,15.488,15.495,15.371,15.495,34309,0
2013-01-11,15.533,15.719,15.415,15.566,25647,0
2013-01-14,15.507,15.712,15.343,15.654,27885,0
2013-01-15,15.588,15.675,15.473,15.574,27120,0
2013-01-16,15.544,15.821,15.544,15.712,39329,0
2013-01-17,15.772,15.781,15.595,15.769,41187,0
2013-01-18,15.789,16.08,15.738,15.984,62743,0
2013-01-22,16.035,16.159,15.972,16.142,44903,0
2013-01-23,16.142,16.352,16.108,16.251,51573,0
2013-01-24,16.339,17.573,16.049,16.159,31548,0
2013-01-25,16.091,16.091,15.688,15.956,98752,0
2013-01-28,15.984,16.302,15.848,16.266,42165,0
2013-01-29,16.339,16.408,16.136,16.266,33612,0
2013-01-30,16.216,16.222,15.898,16.015,19454,0
2013-01-31,15.926,16.015,15.814,15.926,44305,0
2013-02-01,16.064,16.064,15.797,15.956,46606,0
2013-02-04,16.041,16.325,15.882,16.1,83397,0
2013-02-05,16.159,16.159,15.814,15.898,120189,0
2013-02-06,15.857,15.915,15.755,15.864,36788,0
2013-02-07,15.926,15.926,15.797,15.831,46327,0
2013-02-08,15.889,15.889,15.789,15.864,31401,0
2013-02-11,15.87,15.915,15.646,15.789,35998,0
2013-02-12,15.763,15.926,15.73,15.864,35844,0
2013-02-13,15.882,15.964,15.831,15.956,62889,0
2013-02-14,15.876,15.977,15.821,15.84,23062,0
2013-02-15,15.926,15.926,15.724,15.876,44379,0
2013-02-19,15.864,15.906,15.719,15.763,51808,0
2013-02-20,15.738,15.906,15.738,15.772,50902,0
2013-02-21,15.825,15.84,15.637,15.719,17391,0
2013-02-22,15.821,16.049,15.755,16.035,21839,0
2013-02-25,16.049,16.049,15.539,15.551,32111,0
2013-02-26,15.558,15.964,15.558,15.906,21602,0
2013-02-27,15.906,15.997,15.848,15.876,28704,0
2013-02-28,15.898,15.898,15.617,15.667,44081,0
2013-03-01,15.551,15.864,15.551,15.831,32984,0
2013-03-04,15.847,15.875,15.657,15.795,21439,0
2013-03-05,15.797,15.997,15.73,15.964,52198,0
2013-03-06,15.964,16.015,15.898,15.991,27440,0
2013-03-07,15.991,16.03,15.857,15.926,25929,0
2013-03-08,15.94,15.977,15.821,15.906,28518,0
2013-03-11,15.87,15.87,15.712,15.73,24601,0
2013-03-12,15.667,15.73,15.625,15.637,22137,0
2013-03-13,15.712,15.857,15.712,15.781,20102,0
2013-03-14,15.857,16.091,15.857,16.049,42568,0
2013-03-15,16.136,16.339,16.064,16.266,127683,0
2013-03-18,16.194,16.302,16.085,16.123,29307,0
2013-03-19,16.179,16.325,16.091,16.222,26790,0
2013-03-20,16.28,16.408,16.259,16.375,36756,0
2013-03-21,16.206,16.346,16.197,16.294,17157,0
2013-03-22,16.391,16.391,16.185,16.236,23274,0
2013-03-25,16.324,16.331,16.118,16.191,37064,0
2013-03-26,16.265,16.288,16.103,16.118,22825,0
2013-03-27,15.993,16.082,15.935,15.957,34023,0
2013-03-28,16.044,16.088,15.915,15.915,45839,0
2013-04-01,16.03,16.036,15.589,15.721,62043,0
2013-04-02,15.838,16.036,15.761,15.838,44780,0
2013-04-03,15.935,15.935,15.715,15.768,39673,0
2013-04-04,15.856,16.161,15.812,16.11,44391,0
2013-04-05,15.94,16.11,15.935,15.999,40290,0
2013-04-08,15.973,16.146,15.804,16.103,60684,0
2013-04-09,16.126,16.155,15.973,15.978,37379,0
2013-04-10,16.008,16.454,15.915,16.358,39709,0
2013-04-11,16.47,16.498,16.256,16.366,48514,0
2013-04-12,16.358,16.477,16.302,16.403,17023,0
2013-04-15,16.55,16.55,16.044,16.076,60909,0
2013-04-16,16.214,16.427,16.214,16.338,32192,0
2013-04-17,16.191,16.265,15.875,15.898,49379,0
2013-04-18,15.863,15.993,15.778,15.819,30495,0
2013-04-19,15.787,16.118,15.787,16.067,39156,0
2013-04-22,16.044,16.409,15.787,16.25,43645,0
2013-04-23,16.358,16.521,16.338,16.506,31729,0
2013-04-24,16.477,16.543,16.161,16.536,50072,0
2013-04-25,16.609,16.609,16.461,16.557,32491,0
2013-04-26,16.565,16.609,16.454,16.58,51393,0
2013-04-29,16.587,16.668,16.494,16.668,44056,0
2013-04-30,16.689,16.834,16.668,16.806,47725,0
2013-05-01,16.784,16.784,16.271,16.279,64806,0
2013-05-02,16.331,16.814,16.294,16.682,47901,0
2013-05-03,16.886,16.938,16.727,16.791,25168,0
2013-05-06,16.849,17.055,16.791,16.874,37609,0
2013-05-07,16.882,17.122,16.814,17.084,58930,0
2013-05-08,17.216,17.561,17.209,17.561,31398,0
2013-05-09,17.4,17.414,17.026,17.266,43801,0
2013-05-10,17.318,17.546,17.041,17.166,56218,0
2013-05-13,17.261,17.552,17.181,17.546,95887,0
2013-05-14,17.583,18.132,17.577,18.097,182262,0
2013-05-15,18.022,19.101,18.022,19.101,138774,0
2013-05-16,19.289,20.002,19.101,19.561,339914,0
2013-05-17,19.524,19.677,19.356,19.399,145632,0
2013-05-20,19.423,19.913,19.413,19.702,96486,0
2013-05-21,19.634,20.257,19.634,20.175,130142,0
2013-05-22,20.184,20.184,19.128,19.451,136486,0
2013-05-23,19.063,20.324,18.91,20.265,176079,0
2013-05-24,20.244,20.244,19.715,19.781,122002,0
2013-05-28,19.781,20.257,19.54,19.811,137759,0
2013-05-29,19.677,19.847,19.312,19.575,95708,0
2013-05-30,19.524,19.709,19.438,19.599,176147,0
2013-05-31,19.697,19.795,19.002,19.38,2185642,0
2013-06-03,19.144,19.664,18.513,18.646,193949,0
2013-06-04,18.455,18.865,17.818,17.897,142034,0
2013-06-05,17.826,17.95,17.247,17.261,124322,0
2013-06-06,17.216,17.501,17.065,17.31,88498,0
2013-06-07,17.421,17.421,16.882,17.107,114758,0
2013-06-10,17.196,17.473,17.055,17.254,51021,0
2013-06-11,17.055,17.284,16.932,17.026,81036,0
2013-06-12,17.021,17.084,16.653,16.674,59487,0
2013-06-13,16.661,17.291,16.58,17.209,63788,0
2013-06-14,17.144,17.386,16.944,17.047,45580,0
2013-06-17,17.055,17.318,16.886,17.099,55109,0
2013-06-18,17.107,17.496,17.107,17.318,77190,0
2013-06-19,17.166,17.54,16.645,16.983,115919,0
2013-06-20,16.829,16.866,16.03,16.118,166837,0
2013-06-21,16.126,16.557,15.945,16.31,153812,0
2013-06-24,16.192,16.655,16.058,16.216,155325,0
2013-06-25,16.371,16.61,16.229,16.602,64246,0
2013-06-26,16.602,16.714,16.216,16.29,71400,0
2013-06-27,16.415,16.931,16.362,16.931,83423,0
2013-06-28,16.846,16.846,16.342,16.35,148526,0
2013-07-01,16.52,16.602,16.282,16.543,54219,0
2013-07-02,16.594,16.96,16.497,16.943,65986,0
2013-07-03,16.854,17.02,16.4,16.468,56395,0
2013-07-05,16.504,16.734,15.99,16.274,69023,0
2013-07-08,16.334,16.781,16.327,16.594,51144,0
2013-07-09,16.646,16.899,16.646,16.818,27249,0
2013-07-10,16.766,17.1,16.743,17.026,48709,0
2013-07-11,17.227,17.883,17.227,17.762,62235,0
2013-07-12,17.83,17.83,17.606,17.637,36972,0
2013-07-15,17.643,18.031,17.496,17.533,64807,0
2013-07-16,17.585,17.815,17.472,17.711,66767,0
2013-07-17,17.791,18.112,17.718,17.875,59418,0
2013-07-18,17.904,18.3,17.904,18.092,71131,0
2013-07-19,18.092,18.151,17.89,17.942,41490,0
2013-07-22,17.913,18.163,17.868,18.083,21227,0
2013-07-23,18.024,18.135,17.926,18.031,20885,0
2013-07-24,18.151,18.151,17.54,17.643,43744,0
2013-07-25,17.667,18.233,17.667,18.068,57293,0
2013-07-26,18.016,18.083,17.779,17.844,33605,0
2013-07-29,17.74,17.926,17.51,17.562,25397,0
2013-07-30,17.496,17.577,17.34,17.51,34092,0
2013-07-31,17.571,17.711,17.243,17.296,45691,0
2013-08-01,17.466,17.466,17.137,17.271,27458,0
2013-08-02,17.217,17.367,16.915,17.013,53457,0
2013-08-05,17.003,17.085,16.923,17.065,18975,0
2013-08-06,17.047,17.45,17.02,17.257,21351,0
2013-08-07,17.243,17.332,16.931,17.026,15481,0
2013-08-08,17.116,17.405,17.026,17.34,45130,0
2013-08-09,17.257,17.385,16.982,17.003,15097,0
2013-08-12,16.923,17.109,16.899,16.975,26892,0
2013-08-13,16.975,17.02,16.676,16.943,30796,0
2013-08-14,16.994,17.309,16.923,17.013,110087,0
2013-08-15,16.774,16.862,16.549,16.549,38496,0
2013-08-16,16.543,16.802,15.841,16.126,78888,0
2013-08-19,16.156,16.318,15.523,15.589,38645,0
2013-08-20,15.798,16.022,15.523,15.649,85668,0
2013-08-21,15.575,15.575,15.045,15.315,69242,0
2013-08-22,15.32,15.867,15.166,15.737,85653,0
2013-08-23,15.746,16.082,15.746,16.022,16886,0
2013-08-26,16.222,16.282,16.058,16.103,25994,0
2013-08-27,16.186,16.259,16.022,16.066,45674,0
2013-08-28,16.176,16.407,15.938,16.015,41784,0
2013-08-29,16.082,16.497,16.042,16.371,31707,0
2013-08-30,16.327,16.327,15.798,15.911,45616,0
2013-09-03,16.036,16.036,15.568,15.804,27804,0
2013-09-04,15.877,15.937,15.644,15.72,22053,0
2013-09-05,15.636,15.636,15.312,15.349,35008,0
2013-09-06,15.506,15.589,15.251,15.523,32181,0
2013-09-09,15.589,16.082,15.493,15.983,37214,0
2013-09-10,15.97,16.203,15.777,16.06,43980,0
2013-09-11,16.082,16.452,16.03,16.35,47111,0
2013-09-12,16.303,16.452,16.222,16.229,37680,0
2013-09-13,16.34,16.68,16.142,16.493,20498,0
2013-09-16,16.743,16.879,16.355,16.528,46693,0
2013-09-17,16.529,16.808,16.505,16.613,40415,0
2013-09-18,16.665,17.049,16.439,16.898,43524,0
2013-09-19,16.937,17.043,16.914,17.014,36346,0
2013-09-20,17.119,17.358,16.923,16.943,79443,0
2013-09-23,16.853,16.975,16.613,16.785,45237,0
2013-09-24,16.755,16.906,16.493,16.521,33379,0
2013-09-25,16.439,16.711,16.361,16.361,22989,0
2013-09-26,16.452,16.574,16.279,16.431,29021,0
2013-09-27,16.302,16.386,15.924,16.007,36108,0
2013-09-30,15.777,15.848,14.932,15.334,325295,0
2013-10-01,15.334,15.493,15.198,15.198,71301,0
2013-10-02,15.198,15.271,15.078,15.123,104230,0
2013-10-03,15.137,15.182,15.053,15.151,89279,0
2013-10-04,15.22,15.425,15.168,15.304,57722,0
2013-10-07,15.296,15.401,15.19,15.325,44964,0
2013-10-08,15.371,15.371,15.159,15.182,49739,0
2013-10-09,15.19,15.387,15.137,15.182,41086,0
2013-10-10,15.387,15.425,15.092,15.123,74566,0
2013-10-11,15.176,15.839,15.176,15.804,52946,0
2013-10-14,15.759,16.036,15.714,15.909,34480,0
2013-10-15,15.945,16.249,15.884,15.945,26369,0
2013-10-16,16.015,16.189,15.759,15.812,19757,0
2013-10-17,15.786,16.249,15.759,16.234,26577,0
2013-10-18,16.379,16.407,16.097,16.15,44587,0
2013-10-21,16.249,16.249,15.819,15.93,69489,0
2013-10-22,15.924,16.083,15.825,15.857,31676,0
2013-10-23,15.819,15.953,15.714,15.884,106964,0
2013-10-24,15.892,16.68,15.877,16.446,64095,0
2013-10-25,16.513,16.635,16.294,16.537,25995,0
2013-10-28,16.635,16.817,16.446,16.513,28606,0
2013-10-29,16.605,16.605,16.234,16.423,20759,0
2013-10-30,16.484,16.693,16.255,16.288,24752,0
2013-10-31,16.255,16.582,15.924,15.983,59382,0
2013-11-01,15.953,15.991,15.506,15.533,63179,0
2013-11-04,15.659,15.659,15.401,15.54,59137,0
2013-11-05,15.498,15.68,15.433,15.568,32687,0
2013-11-06,15.63,15.63,15.401,15.462,24287,0
2013-11-07,15.44,15.63,15.425,15.425,19741,0
2013-11-08,15.425,15.523,15.205,15.296,55236,0
2013-11-11,15.176,15.395,15.131,15.281,27917,0
2013-11-12,15.182,15.371,15.131,15.145,20015,0
2013-11-13,15.115,15.318,15.085,15.22,24575,0
2013-11-14,15.227,15.371,15.205,15.251,19822,0
2013-11-15,15.22,15.341,15.123,15.312,28070,0
2013-11-18,15.318,15.479,15.205,15.271,25392,0
2013-11-19,15.325,15.486,15.123,15.137,33744,0
2013-11-20,15.159,15.227,15.033,15.159,29400,0
2013-11-21,15.251,15.304,14.819,15.271,75704,0
2013-11-22,15.205,15.493,15.106,15.425,25556,0
2013-11-25,15.498,15.498,15.182,15.325,34098,0
2013-11-26,15.304,15.44,15.205,15.235,38132,0
2013-11-27,15.22,15.577,15.22,15.577,26843,0
2013-11-29,15.599,15.644,15.433,15.586,13213,0
2013-12-02,15.599,15.644,15.182,15.182,18185,0
2013-12-03,15.123,15.266,15.085,15.099,37797,0
2013-12-04,14.985,15.281,14.985,15.19,30627,0
2013-12-05,15.168,15.168,15.009,15.078,22905,0
2013-12-06,15.214,15.552,15.214,15.235,43113,0
2013-12-09,15.123,15.453,15.123,15.288,54451,0
2013-12-10,15.325,16.439,15.123,16.173,180936,0
2013-12-11,16.15,16.423,15.653,15.698,59788,0
2013-12-12,15.666,15.93,15.498,15.586,41528,0
2013-12-13,15.589,15.962,15.506,15.75,42182,0
2013-12-16,15.771,16.407,15.771,16.105,79826,0
2013-12-17,16.15,16.348,15.884,16.043,59722,0
2013-12-18,16.121,16.369,15.937,16.308,78133,0
2013-12-19,16.241,16.325,15.991,16.097,28780,0
2013-12-20,16.159,16.431,16.097,16.354,91171,0
2013-12-23,16.431,16.596,16.354,16.423,60196,0
2013-12-24,16.568,16.708,16.406,16.44,16705,0
2013-12-26,16.44,16.44,15.774,15.923,44477,0
2013-12-27,15.998,16.124,15.691,15.81,35092,0
2013-12-30,15.746,15.836,15.533,15.606,25379,0
2013-12-31,15.614,15.654,15.453,15.486,58666,0
2014-01-02,15.478,15.544,15.153,15.401,57414,0
2014-01-03,15.514,15.746,15.347,15.631,54009,0
2014-01-06,15.763,15.87,15.578,15.8,57513,0
2014-01-07,15.81,16.199,15.77,16.13,45749,0
2014-01-08,16.26,16.26,15.791,15.923,63416,0
2014-01-09,15.991,16.024,15.817,15.923,51359,0
2014-01-10,15.97,16.154,15.855,15.945,47677,0
2014-01-13,15.97,15.97,15.636,15.855,40588,0
2014-01-14,15.9,16.037,15.763,15.962,69804,0
2014-01-15,15.962,16.207,15.953,16.037,28455,0
2014-01-16,15.937,16.062,15.882,16.045,27655,0
2014-01-17,16.084,16.185,16.024,16.078,26647,0
2014-01-21,16.154,16.216,15.953,16.169,80417,0
2014-01-22,16.169,16.446,16.124,16.406,32990,0
2014-01-23,16.339,16.36,16.26,16.3,20215,0
2014-01-24,16.253,16.268,16.09,16.246,30349,0
2014-01-27,16.23,16.352,16.045,16.078,25060,0
2014-01-28,16.114,16.114,15.923,15.97,65749,0
2014-01-29,15.97,15.977,15.721,15.845,47975,0
2014-01-30,16.024,16.138,15.715,15.977,56275,0
2014-01-31,15.836,16.222,15.715,16.045,57020,0
2014-02-03,16.062,16.114,15.7,15.823,58672,0
2014-02-04,15.836,16.108,15.7,15.77,51517,0
2014-02-05,15.729,15.875,15.578,15.6,33876,0
2014-02-06,15.721,15.962,15.645,15.89,50078,0
2014-02-07,15.998,15.998,15.827,15.9,44203,0
2014-02-10,15.998,16.124,15.923,16.03,42723,0
2014-02-11,16.1,16.268,16.084,16.24,22207,0
2014-02-12,16.199,16.268,16.015,16.09,26029,0
2014-02-13,16.114,16.285,16.062,16.24,38489,0
2014-02-14,16.293,16.293,15.631,16.13,96458,0
2014-02-18,16.222,16.562,16.192,16.545,49030,0
2014-02-19,16.414,16.622,16.346,16.431,34112,0
2014-02-20,16.591,16.676,16.414,16.645,23511,0
2014-02-21,16.731,16.731,16.568,16.591,35941,0
2014-02-24,16.591,16.731,16.591,16.661,28944,0
2014-02-25,16.591,16.692,16.431,16.538,26941,0
2014-02-26,16.562,16.762,16.538,16.745,22010,0
2014-02-27,16.745,16.762,16.385,16.553,24708,0
2014-02-28,16.553,16.899,16.477,16.861,42987,0
2014-03-03,16.791,16.878,16.77,16.816,18565,0
2014-03-04,16.923,17.539,16.907,17.43,73659,0
2014-03-05,17.476,17.476,17.123,17.239,24657,0
2014-03-06,17.221,17.359,16.937,17.331,36889,0
2014-03-07,17.339,17.493,17.153,17.206,25566,0
2014-03-10,17.168,17.339,16.87,17.153,32365,0
2014-03-11,17.107,17.53,17.107,17.312,38635,0
2014-03-12,17.276,17.493,17.2,17.439,22550,0
2014-03-13,17.461,17.539,17.186,17.523,30348,0
2014-03-14,17.577,17.669,17.499,17.661,50856,0
2014-03-17,17.752,17.869,17.312,17.439,58346,0
2014-03-18,17.53,17.83,17.476,17.83,23120,0
2014-03-19,17.852,17.861,17.539,17.57,37599,0
2014-03-20,17.506,17.606,17.347,17.452,48285,0
2014-03-21,17.553,17.742,17.257,17.517,109684,0
2014-03-24,17.493,17.609,16.944,17.118,45922,0
2014-03-25,17.164,17.29,16.944,17.11,42741,0
2014-03-26,17.243,17.243,16.757,16.774,32741,0
2014-03-27,16.749,16.834,16.578,16.749,22019,0
2014-03-28,16.727,17.085,16.632,16.757,25585,0
2014-03-31,16.788,16.931,16.609,16.672,53004,0
2014-04-01,16.766,17.392,16.766,17.319,56349,0
2014-04-02,17.392,17.43,17.257,17.29,34204,0
2014-04-03,17.375,17.375,16.858,17.126,106527,0
2014-04-04,17.272,17.272,16.781,16.889,44804,0
2014-04-07,16.961,16.99,16.883,16.923,25012,0
2014-04-08,16.99,17.094,16.812,16.868,28973,0
2014-04-09,16.844,17.008,16.749,16.897,57801,0
2014-04-10,16.985,17.164,16.821,16.844,47364,0
2014-04-11,16.829,17.164,16.757,17.079,38192,0
2014-04-14,17.14,17.375,17.024,17.171,37644,0
2014-04-15,17.25,17.439,17.085,17.29,34829,0
2014-04-16,17.446,17.601,17.25,17.507,33266,0
2014-04-17,17.493,17.627,17.345,17.523,22689,0
2014-04-21,17.593,17.742,17.375,17.609,19723,0
2014-04-22,17.673,17.783,17.634,17.648,29066,0
2014-04-23,17.64,17.683,17.634,17.64,34158,0
2014-04-24,17.673,17.673,17.413,17.476,59909,0
2014-04-25,17.353,17.664,17.157,17.211,36600,0
2014-04-28,17.337,17.486,17.236,17.384,21890,0
2014-04-29,17.375,17.499,17.257,17.31,26332,0
2014-04-30,17.226,17.406,17.164,17.305,32843,0
2014-05-01,17.217,17.337,17.085,17.243,50421,0
2014-05-02,17.282,17.392,17.196,17.272,25633,0
2014-05-05,17.133,17.353,17.133,17.25,24432,0
2014-05-06,17.171,17.337,17.094,17.171,39117,0
2014-05-07,17.272,17.517,17.14,17.43,52288,0
2014-05-08,17.476,17.664,17.263,17.282,35524,0
2014-05-09,17.236,17.337,17.164,17.204,45716,0
2014-05-12,17.345,17.384,17.149,17.149,71762,0
2014-05-13,17.157,17.25,17.072,17.079,91579,0
2014-05-14,17.079,17.085,16.868,16.897,43997,0
2014-05-15,16.812,16.876,16.624,16.686,47986,0
2014-05-16,16.749,16.952,16.679,16.931,38636,0
2014-05-19,16.829,16.969,16.664,16.727,27668,0
2014-05-20,16.719,16.897,16.539,16.632,53601,0
2014-05-21,16.741,16.741,16.523,16.609,33486,0
2014-05-22,16.693,16.931,16.632,16.781,28221,0
2014-05-23,16.844,17.038,16.812,16.834,36281,0
2014-05-27,16.897,17.217,16.834,17.11,40619,0
2014-05-28,17.031,17.204,16.727,16.812,57946,0
2014-05-29,16.85,16.883,16.693,16.781,34987,0
2014-05-30,16.803,17.079,16.788,16.812,83170,0
2014-06-02,16.812,16.914,16.703,16.727,64752,0
2014-06-03,16.632,16.781,16.617,16.741,33692,0
2014-06-04,16.774,16.821,16.657,16.693,36625,0
2014-06-05,16.733,17.272,16.647,17.257,64166,0
2014-06-06,17.282,17.282,16.944,16.969,66498,0
2014-06-09,17.008,17.118,16.889,16.985,71596,0
2014-06-10,16.944,17.064,16.821,16.868,32099,0
2014-06-11,16.876,16.952,16.563,16.679,36067,0
2014-06-12,16.733,16.844,16.703,16.803,38150,0
2014-06-13,16.914,16.944,16.679,16.883,28206,0
2014-06-16,16.905,17.045,16.585,16.632,68674,0
2014-06-17,16.617,16.931,16.617,16.858,26825,0
2014-06-18,16.889,17.054,16.821,16.969,42416,0
2014-06-19,17.054,17.126,17.008,17.038,47328,0
2014-06-20,17.126,17.375,17.11,17.243,186866,0
2014-06-23,17.321,17.434,17.264,17.347,68557,0
2014-06-24,17.339,17.416,17.25,17.291,24838,0
2014-06-25,17.243,17.354,16.994,17.155,50146,0
2014-06-26,17.075,17.195,16.899,17.013,32547,0
2014-06-27,16.946,17.098,16.917,17.098,53527,0
2014-06-30,17.06,17.098,16.878,16.973,39275,0
2014-07-01,17.06,17.162,16.933,17.107,48608,0
2014-07-02,17.107,17.299,17.05,17.273,34325,0
2014-07-03,17.321,17.321,17.035,17.25,33557,0
2014-07-07,17.257,17.273,17.021,17.21,30240,0
2014-07-08,17.217,17.299,17.098,17.25,41839,0
2014-07-09,17.299,17.401,17.186,17.401,11983,0
2014-07-10,17.25,17.354,16.946,17.25,25060,0
2014-07-11,17.203,17.347,17.027,17.082,32752,0
2014-07-14,17.217,17.283,17.075,17.155,39621,0
2014-07-15,17.195,17.283,17.069,17.098,64354,0
2014-07-16,17.179,17.179,17.021,17.082,26046,0
2014-07-17,16.956,17.098,16.956,17.003,22870,0
2014-07-18,16.917,17.456,16.917,17.386,49938,0
2014-07-21,17.195,17.339,16.566,16.701,212242,0
2014-07-22,16.748,16.988,16.59,16.899,70313,0
2014-07-23,16.973,17.06,16.781,16.98,70666,0
2014-07-24,17.069,17.069,16.726,16.86,49275,0
2014-07-25,16.822,16.822,16.63,16.711,41004,0
2014-07-28,16.788,16.899,16.621,16.835,46132,0
2014-07-29,16.835,16.946,16.835,16.86,32500,0
2014-07-30,16.883,16.946,16.757,16.878,36638,0
2014-07-31,16.788,16.852,16.461,16.479,65494,0
2014-08-01,16.447,16.59,16.423,16.447,36880,0
2014-08-04,16.535,16.566,16.255,16.535,37174,0
2014-08-05,16.432,16.558,16.271,16.414,34384,0
2014-08-06,16.414,16.606,16.414,16.543,24802,0
2014-08-07,16.654,16.726,16.432,16.488,29401,0
2014-08-08,16.621,16.925,16.488,16.87,43011,0
2014-08-11,16.939,17.05,16.726,16.933,32894,0
2014-08-12,16.86,16.946,16.844,16.87,31745,0
2014-08-13,16.956,17.236,16.939,17.203,59548,0
2014-08-14,17.035,17.306,17.035,17.203,19340,0
2014-08-15,17.321,17.321,16.813,16.878,34794,0
2014-08-18,16.939,17.116,16.899,17.116,27137,0
2014-08-19,17.091,17.226,17.05,17.155,18592,0
2014-08-20,17.147,17.147,16.965,17.013,18009,0
2014-08-21,16.973,17.138,16.933,17.05,16963,0
2014-08-22,17.021,17.069,16.804,16.956,20395,0
2014-08-25,16.933,17.035,16.899,16.946,38920,0
2014-08-26,16.946,17.098,16.917,17.06,22306,0
2014-08-27,17.098,17.155,17.05,17.098,18241,0
2014-08-28,16.946,17.179,16.946,17.107,33523,0
2014-08-29,17.098,17.257,17.044,17.236,43460,0
2014-09-02,17.236,17.299,17.035,17.21,35425,0
2014-09-03,17.21,17.291,17.069,17.098,48091,0
2014-09-04,17.098,17.21,16.917,16.965,19059,0
2014-09-05,16.98,17.131,16.98,17.082,17896,0
2014-09-08,17.179,17.354,17.044,17.107,42113,0
2014-09-09,17.138,17.17,17.021,17.082,30742,0
2014-09-10,17.06,17.203,16.956,17.131,33595,0
2014-09-11,17.091,17.107,16.925,16.956,35643,0
2014-09-12,16.908,16.946,16.621,16.692,62762,0
2014-09-15,16.621,16.662,16.471,16.479,43028,0
2014-09-16,16.471,16.757,16.471,16.748,42923,0
2014-09-17,16.796,16.956,16.788,16.852,33241,0
2014-09-18,16.86,16.98,16.796,16.899,66117,0
2014-09-19,16.908,17.013,16.718,16.98,141545,0
2014-09-22,16.87,16.917,16.606,16.74,95572,0
2014-09-23,16.757,16.805,16.474,16.492,80595,0
2014-09-24,16.498,16.676,16.45,16.588,37540,0
2014-09-25,16.555,16.636,16.426,16.474,51132,0
2014-09-26,16.474,16.676,16.426,16.612,45892,0
2014-09-29,16.426,16.547,16.408,16.523,58199,0
2014-09-30,16.555,16.588,16.351,16.378,58079,0
2014-10-01,16.386,16.492,16.279,16.378,50977,0
2014-10-02,16.442,16.563,16.311,16.474,43226,0
2014-10-03,16.595,16.692,16.456,16.628,33998,0
2014-10-06,16.652,16.757,16.604,16.676,43908,0
2014-10-07,16.555,16.692,16.513,16.53,22573,0
2014-10-08,16.513,17.114,16.513,16.951,42741,0
2014-10-09,16.912,17.121,16.797,16.984,45096,0
2014-10-10,16.854,17.114,16.854,16.96,53568,0
2014-10-13,16.96,17.203,16.96,17.048,74491,0
2014-10-14,17.114,17.3,17.041,17.266,56683,0
2014-10-15,17.114,17.203,16.872,17.121,67917,0
2014-10-16,16.976,17.363,16.976,17.3,41784,0
2014-10-17,17.413,17.438,17.066,17.161,43978,0
2014-10-20,17.179,17.405,17.179,17.397,31276,0
2014-10-21,17.405,17.405,17.275,17.397,25771,0
2014-10-22,17.363,17.487,17.356,17.438,34680,0
2014-10-23,17.501,17.688,17.487,17.663,50091,0
2014-10-24,17.752,17.752,17.487,17.591,22992,0
2014-10-27,17.606,17.731,17.567,17.688,19320,0
2014-10-28,17.695,18.174,17.501,18.174,121755,0
2014-10-29,18.103,18.214,17.778,17.964,43744,0
2014-10-30,17.964,18.36,17.752,18.336,55237,0
2014-10-31,18.506,18.602,18.351,18.531,54558,0
2014-11-03,18.483,18.609,18.336,18.433,49962,0
2014-11-04,18.385,18.474,18.231,18.312,26766,0
2014-11-05,18.433,18.442,18.214,18.296,21794,0
2014-11-06,18.351,18.385,18.019,18.199,22664,0
2014-11-07,18.247,18.247,17.891,18.164,29442,0
2014-11-10,18.199,18.553,17.923,18.553,51169,0
2014-11-11,18.54,18.54,18.263,18.319,30732,0
2014-11-12,18.369,18.522,18.174,18.506,36996,0
2014-11-13,18.506,18.619,18.328,18.425,46752,0
2014-11-14,18.408,18.609,18.222,18.279,20786,0
2014-11-17,18.328,18.57,18.191,18.303,17195,0
2014-11-18,18.312,18.506,18.296,18.393,20117,0
2014-11-19,18.408,18.408,18.019,18.126,20322,0
2014-11-20,18.013,18.319,18.013,18.296,21113,0
2014-11-21,18.483,18.483,18.15,18.255,34950,0
2014-11-24,18.36,18.531,18.239,18.522,23584,0
2014-11-25,18.54,18.54,18.319,18.464,34620,0
2014-11-26,18.513,18.667,18.457,18.644,20263,0
2014-11-28,18.677,18.829,18.531,18.561,25603,0
2014-12-01,18.506,18.677,18.36,18.369,16703,0
2014-12-02,18.239,18.619,18.239,18.602,21512,0
2014-12-03,18.553,18.609,18.385,18.553,30965,0
2014-12-04,18.553,18.765,18.464,18.7,39231,0
2014-12-05,18.609,19.259,18.609,19.204,51181,0
2014-12-08,19.184,19.631,19.184,19.332,35710,0
2014-12-09,19.057,19.469,19.015,19.421,46496,0
2014-12-10,19.373,19.536,19.128,19.268,29922,0
2014-12-11,19.39,19.6,19.259,19.43,51060,0
2014-12-12,19.536,19.536,19.051,19.107,36606,0
2014-12-15,19.162,19.275,18.725,18.757,30461,0
2014-12-16,18.741,19.204,18.628,18.952,28089,0
2014-12-17,18.91,19.712,18.862,19.664,54579,0
2014-12-18,19.81,19.833,19.39,19.501,74019,0
2014-12-19,19.517,19.754,19.307,19.501,119207,0
2014-12-22,19.59,19.672,19.43,19.536,22984,0
2014-12-23,19.664,19.833,19.526,19.639,43881,0
2014-12-24,19.837,20.066,19.796,19.887,22073,0
2014-12-26,19.936,19.976,19.657,19.828,22353,0
2014-12-29,19.861,20.124,19.672,19.877,22923,0
2014-12-30,19.945,20.159,19.812,19.936,29767,0
2014-12-31,20.052,20.052,19.342,19.475,22958,0
2015-01-02,19.59,19.688,19.408,19.622,21049,0
2015-01-05,19.541,20.109,19.541,19.796,42518,0
2015-01-06,19.936,20.109,19.507,19.564,39806,0
2015-01-07,19.805,20.025,19.688,19.976,33494,0
2015-01-08,20.074,20.074,19.828,19.926,40367,0
2015-01-09,19.877,20.01,19.672,19.945,19581,0
2015-01-12,20.043,20.043,19.763,19.869,25118,0
2015-01-13,20.017,20.074,19.747,19.926,28604,0
2015-01-14,19.819,19.995,19.747,19.926,36973,0
2015-01-15,19.995,20.323,19.828,20.24,45843,0
2015-01-16,20.198,20.824,20.141,20.759,59378,0
2015-01-20,20.801,21.162,20.198,20.431,30792,0
2015-01-21,20.494,20.674,20.404,20.47,42799,0
2015-01-22,20.668,21.038,20.372,21.005,61928,0
2015-01-23,21.021,21.047,20.48,20.488,28083,0
2015-01-26,20.634,20.859,20.256,20.618,34110,0
2015-01-27,20.502,20.723,20.502,20.701,24808,0
2015-01-28,20.661,20.889,20.47,20.561,34873,0
2015-01-29,20.611,20.872,20.511,20.859,46655,0
2015-01-30,20.651,20.742,20.124,20.166,40170,0
2015-02-02,20.382,20.382,19.763,20.132,25138,0
2015-02-03,20.166,20.618,20.166,20.561,25926,0
2015-02-04,20.404,20.723,20.332,20.602,30838,0
2015-02-05,20.625,20.971,20.569,20.824,24118,0
2015-02-06,20.889,20.889,19.936,20.092,47643,0
2015-02-09,19.976,20.396,19.837,19.846,28344,0
2015-02-10,19.926,20.297,19.648,20.025,30345,0
2015-02-11,19.945,20.01,19.599,19.679,32427,0
2015-02-12,19.657,19.812,19.631,19.722,42297,0
2015-02-13,19.672,19.819,19.583,19.583,21498,0
2015-02-17,19.583,19.747,19.386,19.475,21355,0
2015-02-18,19.573,19.664,19.229,19.622,21324,0
2015-02-19,19.534,19.805,19.393,19.466,20967,0
2015-02-20,19.499,19.524,19.386,19.386,16164,0
2015-02-23,19.386,19.706,19.32,19.657,17457,0
2015-02-24,19.549,19.648,19.499,19.541,18306,0
2015-02-25,19.435,19.855,19.435,19.639,22499,0
2015-02-26,19.573,19.607,19.244,19.35,24380,0
2015-02-27,19.284,19.657,19.195,19.485,31861,0
2015-03-02,19.557,19.926,19.493,19.771,23701,0
2015-03-03,19.615,19.639,19.417,19.466,18353,0
2015-03-04,19.399,19.599,19.04,19.088,31967,0
2015-03-05,19.088,19.368,19.079,19.146,18840,0
2015-03-06,18.971,19.063,18.471,18.668,49711,0
2015-03-09,18.644,18.922,18.644,18.808,22851,0
2015-03-10,18.742,18.922,18.701,18.832,21270,0
2015-03-11,19.03,19.111,18.842,18.891,16043,0
2015-03-12,18.949,19.747,18.949,19.688,23579,0
2015-03-13,19.737,19.747,19.377,19.688,31115,0
2015-03-16,19.911,19.995,19.607,19.747,50805,0
2015-03-17,19.805,20.084,19.713,19.926,24917,0
2015-03-18,19.926,20.382,19.846,20.363,71102,0
2015-03-19,20.002,20.553,20.002,20.488,35124,0
2015-03-20,20.569,21.088,20.404,21.062,182068,0
2015-03-23,20.898,21.293,20.683,21.038,55179,0
2015-03-24,21.005,21.21,20.668,20.674,34517,0
2015-03-25,20.793,20.793,20.015,20.159,30393,0
2015-03-26,20.008,20.391,20.008,20.326,16513,0
2015-03-27,20.292,20.551,20.074,20.435,68681,0
2015-03-30,20.435,20.733,20.408,20.668,29913,0
2015-03-31,20.651,20.651,20.316,20.408,29677,0
2015-04-01,20.408,20.701,20.174,20.399,42479,0
2015-04-02,20.376,20.701,20.141,20.233,32906,0
2015-04-06,20.233,20.592,20.19,20.292,25488,0
2015-04-07,20.449,20.449,20.233,20.276,27596,0
2015-04-08,20.357,20.533,20.276,20.316,24410,0
2015-04-09,20.416,20.416,19.432,19.673,53479,0
2015-04-10,19.808,19.907,19.639,19.68,15914,0
2015-04-13,19.673,19.992,19.599,19.973,26565,0
2015-04-14,19.973,20.083,19.582,19.708,43913,0
2015-04-15,19.831,19.849,19.607,19.673,22258,0
2015-04-16,19.563,19.773,19.556,19.563,39178,0
2015-04-17,19.442,19.723,19.405,19.513,25007,0
2015-04-20,19.699,19.699,19.305,19.472,33839,0
2015-04-21,19.423,19.699,19.423,19.54,20951,0
2015-04-22,19.607,19.73,19.447,19.615,28234,0
2015-04-23,19.649,19.823,19.631,19.808,9931,0
2015-04-24,19.891,19.932,19.649,19.68,21913,0
2015-04-27,19.68,19.891,19.513,19.622,34221,0
2015-04-28,19.673,19.865,19.522,19.781,14959,0
2015-04-29,19.657,19.673,19.297,19.297,38529,0
2015-04-30,19.237,19.364,18.712,18.787,64853,0
2015-05-01,18.804,18.846,18.588,18.654,33505,0
2015-05-04,18.629,18.969,18.596,18.762,35297,0
2015-05-05,18.787,18.871,18.461,18.579,46784,0
2015-05-06,18.596,18.679,18.386,18.495,96872,0
2015-05-07,18.552,18.822,18.479,18.56,36816,0
2015-05-08,18.736,18.989,18.56,18.62,29794,0
2015-05-11,18.511,18.863,18.461,18.511,58510,0
2015-05-12,18.479,18.778,18.386,18.61,29271,0
2015-05-13,18.569,18.679,18.386,18.411,49659,0
2015-05-14,18.479,18.969,18.479,18.822,37451,0
2015-05-15,18.846,18.913,18.569,18.746,30327,0
2015-05-18,18.645,19.063,18.56,18.939,24126,0
2015-05-19,18.812,18.887,18.746,18.796,46427,0
2015-05-20,18.904,18.955,18.73,18.746,19503,0
2015-05-21,18.661,18.679,18.519,18.596,20222,0
2015-05-22,18.61,18.946,18.538,18.72,48222,0
2015-05-26,18.61,18.645,18.437,18.519,21502,0
2015-05-27,18.519,18.736,18.519,18.687,17230,0
2015-05-28,18.579,18.654,18.552,18.596,18401,0
2015-05-29,18.62,18.679,18.386,18.552,74666,0
2015-06-01,18.637,18.904,18.546,18.778,21426,0
2015-06-02,18.687,18.822,18.67,18.72,18805,0
2015-06-03,18.687,18.854,18.579,18.72,25726,0
2015-06-04,18.596,18.703,18.588,18.629,18188,0
2015-06-05,18.629,18.871,18.519,18.703,20821,0
2015-06-08,18.637,18.787,18.411,18.461,38888,0
2015-06-09,18.429,18.529,18.395,18.437,20563,0
2015-06-10,18.569,18.772,18.495,18.588,35644,0
2015-06-11,18.596,18.679,18.437,18.511,37835,0
2015-06-12,18.529,18.929,18.42,18.73,19744,0
2015-06-15,18.696,18.696,18.386,18.395,34221,0
2015-06-16,18.402,18.712,18.402,18.637,31111,0
2015-06-17,18.629,18.629,18.529,18.588,21896,0
2015-06-18,18.596,18.796,18.386,18.437,91178,0
2015-06-19,18.461,18.746,18.437,18.469,199946,0
2015-06-22,18.632,18.801,18.393,18.725,43845,0
2015-06-23,18.734,18.776,18.52,18.7,21952,0
2015-06-24,18.759,18.835,18.385,18.436,115426,0
2015-06-25,18.547,18.553,18.401,18.479,30208,0
2015-06-26,18.496,18.682,18.496,18.632,98031,0
2015-06-29,18.511,18.801,18.385,18.393,47135,0
2015-06-30,18.553,18.553,17.994,18.105,40824,0
2015-07-01,18.078,18.325,18.078,18.299,33265,0
2015-07-02,18.444,18.7,18.189,18.359,21159,0
2015-07-06,18.461,18.649,18.436,18.599,32913,0
2015-07-07,18.613,18.776,18.53,18.605,29856,0
2015-07-08,18.59,18.623,18.469,18.547,30914,0
2015-07-09,18.682,18.895,18.436,18.776,58773,0
2015-07-10,18.869,19.271,18.861,19.21,49956,0
2015-07-13,19.228,19.381,19.073,19.261,53365,0
2015-07-14,19.253,19.372,19.1,19.271,15630,0
2015-07-15,19.253,19.271,19.082,19.219,22343,0
2015-07-16,19.312,19.381,19.271,19.345,29738,0
2015-07-17,19.303,19.303,19.151,19.228,27387,0
2015-07-20,19.253,19.253,19.124,19.182,35500,0
2015-07-21,19.182,19.253,19.04,19.056,22099,0
2015-07-22,19.1,19.176,19.014,19.133,24332,0
2015-07-23,19.159,19.159,18.599,18.641,25271,0
2015-07-24,18.59,18.801,18.547,18.581,32678,0
2015-07-27,18.52,18.768,18.376,18.716,21042,0
2015-07-28,18.861,18.861,18.376,18.632,46900,0
2015-07-29,18.742,19.005,18.385,18.878,31854,0
2015-07-30,18.691,18.912,18.649,18.742,18688,0
2015-07-31,18.819,19.321,18.691,19.228,28446,0
2015-08-03,19.159,19.345,18.963,19.091,19283,0
2015-08-04,19.108,19.354,18.801,19.133,34207,0
2015-08-05,19.473,19.473,19.082,19.261,32442,0
2015-08-06,19.33,19.423,18.955,19.312,27254,0
2015-08-07,19.455,19.473,19.219,19.432,17749,0
2015-08-10,19.534,19.543,19.151,19.271,30797,0
2015-08-11,19.271,19.396,19.202,19.233,15575,0
2015-08-12,19.182,19.354,19.182,19.321,25038,0
2015-08-13,19.253,19.423,19.182,19.21,22099,0
2015-08-14,19.294,19.423,19.182,19.396,24802,0
2015-08-17,19.381,19.381,19.182,19.228,53247,0
2015-08-18,19.233,19.233,19.141,19.192,50661,0
2015-08-19,19.141,19.609,19.141,19.499,33384,0
2015-08-20,19.396,19.779,19.219,19.285,46665,0
2015-08-21,18.97,19.423,18.716,19.124,41493,0
2015-08-24,19.141,19.141,18.274,18.318,103143,0
2015-08-25,18.827,18.827,18.036,18.129,65590,0
2015-08-26,18.436,18.562,18.206,18.547,38203,0
2015-08-27,18.707,18.878,18.181,18.656,72877,0
2015-08-28,18.75,19.124,18.511,18.81,48194,0
2015-08-31,18.682,18.869,18.452,18.571,49604,0
2015-09-01,18.299,18.488,18.078,18.105,31620,0
2015-09-02,18.291,18.81,18.147,18.571,47606,0
2015-09-03,18.664,18.784,18.299,18.376,39376,0
2015-09-04,18.172,18.503,17.95,18.138,39376,0
2015-09-08,18.248,18.393,18.027,18.308,63945,0
2015-09-09,18.436,18.452,17.969,18.105,33384,0
2015-09-10,18.197,18.222,17.866,17.942,31787,0
2015-09-11,17.866,18.181,17.866,18.155,32913,0
2015-09-14,18.222,18.401,18.07,18.248,17867,0
2015-09-15,18.257,18.385,18.181,18.274,20922,0
2015-09-16,18.488,18.488,18.155,18.206,23157,0
2015-09-17,18.222,18.562,18.189,18.53,36400,0
2015-09-18,18.325,18.632,18.266,18.349,98737,0
2015-09-21,18.479,18.801,18.283,18.707,33969,0
2015-09-22,18.623,18.81,18.547,18.562,38320,0
2015-09-23,18.643,18.893,18.606,18.849,40174,0
2015-09-24,18.728,19.143,18.728,19.031,26078,0
2015-09-25,19.153,19.177,18.875,18.893,25744,0
2015-09-28,18.849,18.953,18.581,18.606,38298,0
2015-09-29,18.824,18.824,18.251,18.277,52410,0
2015-09-30,18.538,18.746,18.261,18.477,44792,0
2015-10-01,18.65,18.746,18.529,18.685,27475,0
2015-10-02,18.633,18.633,18.182,18.562,44908,0
2015-10-05,18.694,19.256,18.666,19.223,48670,0
2015-10-06,19.223,19.23,18.989,19.143,46754,0
2015-10-07,19.195,19.318,19.031,19.308,75730,0
2015-10-08,19.351,19.905,19.351,19.837,31517,0
2015-10-09,19.923,20.054,19.776,19.958,27706,0
2015-10-12,20.01,20.13,19.905,20.096,26793,0
2015-10-13,19.949,20.262,19.949,20.054,26552,0
2015-10-14,20.158,20.262,19.793,19.837,22512,0
2015-10-15,19.958,20.356,19.776,20.348,47563,0
2015-10-16,20.399,20.495,19.889,20.158,20894,0
2015-10-19,20.21,20.416,20.079,20.39,27588,0
2015-10-20,20.435,20.573,20.19,20.573,20334,0
2015-10-21,20.747,20.747,20.332,20.338,18471,0
2015-10-22,20.469,20.779,20.408,20.617,35095,0
2015-10-23,20.72,20.737,20.374,20.599,23204,0
2015-10-26,20.623,20.816,20.435,20.772,26322,0
2015-10-27,20.737,20.92,20.39,20.426,24244,0
2015-10-28,20.416,20.954,20.356,20.859,42367,0
2015-10-29,20.661,20.944,20.416,20.573,52641,0
2015-10-30,20.633,20.633,20.279,20.408,33709,0
2015-11-02,20.348,20.816,20.226,20.764,31783,0
2015-11-03,20.772,20.772,20.435,20.599,22858,0
2015-11-04,20.547,20.832,20.332,20.633,25660,0
2015-11-05,20.521,20.521,20.244,20.443,17778,0
2015-11-06,20.287,20.322,19.846,20.279,34979,0
2015-11-09,20.332,20.332,19.492,19.715,47446,0
2015-11-10,19.699,20.071,19.351,19.913,17662,0
2015-11-11,19.942,19.965,19.551,19.818,39136,0
2015-11-12,19.732,19.828,19.492,19.534,26438,0
2015-11-13,19.463,19.828,19.403,19.463,42252,0
2015-11-16,19.378,19.672,19.378,19.472,47794,0
2015-11-17,19.576,19.689,19.421,19.44,28746,0
2015-11-18,19.472,19.663,19.318,19.566,36941,0
2015-11-19,19.515,19.551,19.387,19.454,27475,0
2015-11-20,19.576,19.793,19.566,19.741,38557,0
2015-11-23,19.855,19.871,19.576,19.663,25513,0
2015-11-24,19.576,19.619,19.44,19.482,31977,0
2015-11-25,19.454,19.803,19.36,19.76,53797,0
2015-11-27,19.776,20.113,19.672,19.76,26782,0
2015-11-30,19.776,19.811,19.214,19.351,83466,0
2015-12-01,19.369,20.079,19.065,20.017,20327,0
2015-12-02,19.932,20.045,19.534,19.586,45839,0
2015-12-03,19.515,19.656,19.387,19.394,11034,0
2015-12-04,19.387,19.776,19.282,19.492,27936,0
2015-12-07,19.308,19.394,19.073,19.153,48485,0
2015-12-08,19.056,19.109,18.866,19.031,48876,0
2015-12-09,18.997,19.004,18.676,18.857,28398,0
2015-12-10,18.814,18.997,18.676,18.901,44908,0
2015-12-11,18.666,18.969,18.666,18.805,43752,0
2015-12-14,18.805,18.893,18.581,18.633,46878,0
2015-12-15,18.779,18.824,18.633,18.719,48946,0
2015-12-16,18.885,18.969,18.676,18.927,60376,0
2015-12-17,18.917,19.056,18.805,19.056,90622,0
2015-12-18,18.937,19.275,18.329,18.442,515106,0
2015-12-21,18.593,18.971,18.549,18.945,35212,0
2015-12-22,18.938,19.37,18.938,19.13,40831,0
2015-12-23,19.192,19.218,18.981,19.176,31432,0
2015-12-24,19.182,19.351,18.945,19.229,32797,0
2015-12-28,19.176,19.327,18.945,19.245,40410,0
2015-12-29,19.282,19.757,19.211,19.423,32572,0
2015-12-30,19.413,19.466,19.149,19.202,29662,0
2015-12-31,19.182,19.392,18.893,18.954,42045,0
2016-01-04,18.822,18.865,18.31,18.425,62127,0
2016-01-05,18.608,19.235,18.416,19.202,47983,0
2016-01-06,19.043,19.423,19.007,19.307,63214,0
2016-01-07,19.06,19.379,18.69,18.699,46186,0
2016-01-08,18.724,18.812,18.274,18.345,32591,0
2016-01-11,18.38,18.549,18.327,18.406,25661,0
2016-01-12,18.496,18.574,18.115,18.23,72800,0
2016-01-13,18.327,18.415,17.814,17.912,81140,0
2016-01-14,17.974,18.283,17.814,17.947,50933,0
2016-01-15,17.515,17.824,17.338,17.594,50005,0
2016-01-19,17.594,17.833,17.444,17.515,61818,0
2016-01-20,17.373,17.541,16.601,17.338,63696,0
2016-01-21,17.302,17.842,17.302,17.727,38546,0
2016-01-22,17.867,18.107,17.656,18.018,72562,0
2016-01-25,18.009,18.226,17.603,17.674,45925,0
2016-01-26,17.814,18.327,17.814,18.204,58150,0
2016-01-27,18.16,18.195,17.603,17.691,26210,0
2016-01-28,17.824,18.053,17.78,17.806,31540,0
2016-01-29,17.921,18.327,17.903,18.3,109004,0
2016-02-01,18.336,18.565,18.185,18.274,35284,0
2016-02-02,18.132,18.238,17.939,18.195,43150,0
2016-02-03,18.283,18.45,17.93,18.079,39240,0
2016-02-04,18.16,18.198,17.859,17.912,23756,0
2016-02-05,17.814,17.814,17.47,17.523,53979,0
2016-02-08,17.373,17.78,16.879,17.63,44553,0
2016-02-09,17.603,17.956,17.073,17.302,99642,0
2016-02-10,17.417,17.679,17.338,17.479,34098,0
2016-02-11,17.267,17.577,17.055,17.444,76797,0
2016-02-12,17.594,17.912,17.417,17.656,38448,0
2016-02-16,17.867,18.142,17.743,17.974,28841,0
2016-02-17,18.125,18.327,17.838,17.965,30929,0
2016-02-18,17.939,18.23,17.737,18.107,24040,0
2016-02-19,18,18.397,18,18.142,15279,0
2016-02-22,18.213,18.442,18.027,18.097,49845,0
2016-02-23,18.107,18.389,17.947,18.009,13864,0
2016-02-24,17.894,18.257,17.814,18.195,13568,0
2016-02-25,18.336,18.945,18.327,18.822,20973,0
2016-02-26,18.893,19.211,18.646,18.724,32741,0
2016-02-29,18.857,19.101,18.715,18.75,33358,0
2016-03-01,18.83,19.016,18.637,18.822,20077,0
2016-03-02,18.724,18.981,18.724,18.954,25523,0
2016-03-03,18.981,19.158,18.971,19.158,35606,0
2016-03-04,19.069,19.255,18.991,19.087,20412,0
2016-03-07,19.043,19.872,19.043,19.388,65947,0
2016-03-08,19.245,19.466,19.245,19.341,22870,0
2016-03-09,19.341,19.634,19.341,19.466,27914,0
2016-03-10,19.327,19.495,19.053,19.495,25719,0
2016-03-11,19.581,19.784,19.341,19.776,43386,0
2016-03-14,19.687,19.819,19.395,19.475,24040,0
2016-03-15,19.697,20.279,19.548,19.916,51826,0
2016-03-16,19.978,19.988,19.457,19.591,53363,0
2016-03-17,19.563,19.952,19.511,19.784,57075,0
2016-03-18,19.882,20.271,19.819,19.9,139809,0
2016-03-21,20.075,20.102,19.661,19.687,94430,0
2016-03-22,19.687,19.994,19.356,19.491,92082,0
2016-03-23,19.363,19.471,19.014,19.166,53943,0
2016-03-24,19.157,19.332,19.012,19.22,27570,0
2016-03-28,19.39,19.525,19.229,19.398,44413,0
2016-03-29,19.398,20.389,19.398,20.119,121556,0
2016-03-30,20.308,20.308,20.029,20.048,75035,0
2016-03-31,20.083,20.371,20.083,20.165,49824,0
2016-04-01,20.219,20.219,19.723,19.822,45478,0
2016-04-04,19.831,19.849,19.498,19.633,37738,0
2016-04-05,19.589,20.019,19.507,19.615,37243,0
2016-04-06,19.643,19.741,19.491,19.643,23970,0
2016-04-07,19.697,19.732,19.481,19.589,33353,0
2016-04-08,19.714,19.876,19.62,19.867,30855,0
2016-04-11,19.921,20.048,19.607,19.66,36038,0
2016-04-12,19.697,19.994,19.623,19.76,28171,0
2016-04-13,19.768,20.065,19.551,19.984,49243,0
2016-04-14,20.038,20.111,19.867,19.958,20860,0
2016-04-15,19.93,20.146,19.921,19.965,24073,0
2016-04-18,19.948,20.2,19.93,20.137,23043,0
2016-04-19,20.2,20.498,20.111,20.407,29460,0
2016-04-20,20.452,20.452,20.264,20.299,18779,0
2016-04-21,20.244,20.327,19.831,19.912,33853,0
2016-04-22,20.012,20.308,20.012,20.273,27497,0
2016-04-25,20.29,20.515,20.236,20.498,38461,0
2016-04-26,20.479,20.838,20.435,20.831,30224,0
2016-04-27,20.812,21.126,20.555,21.037,28567,0
2016-04-28,21.01,21.234,20.921,21.118,43881,0
2016-04-29,21.136,21.167,20.921,21.072,25200,0
2016-05-02,21.146,21.416,20.942,21.325,35454,0
2016-05-03,21.504,21.514,21.072,21.2,31431,0
2016-05-04,21.396,21.504,21.278,21.406,35808,0
2016-05-05,21.298,21.532,21.298,21.45,15553,0
2016-05-06,21.488,21.631,21.352,21.631,33094,0
2016-05-09,21.676,22.404,21.631,22.208,104386,0
2016-05-10,22.008,22.36,21.387,21.577,59936,0
2016-05-11,21.45,21.45,20.812,20.858,51742,0
2016-05-12,20.875,21.126,20.794,21,61847,0
2016-05-13,20.956,20.956,20.457,20.777,74205,0
2016-05-16,20.758,21.146,20.721,20.921,30347,0
2016-05-17,20.794,20.838,20.299,20.425,34917,0
2016-05-18,20.398,20.641,20.137,20.317,25517,0
2016-05-19,20.146,20.21,19.813,20.111,39095,0
2016-05-20,20.057,20.299,20.019,20.227,25267,0
2016-05-23,20.254,20.443,20.137,20.327,38194,0
2016-05-24,20.362,20.668,20.119,20.578,36267,0
2016-05-25,20.543,20.619,20.334,20.353,18207,0
2016-05-26,20.587,20.612,20.244,20.435,15250,0
2016-05-27,20.371,20.552,20.28,20.452,30593,0
2016-05-31,20.389,20.578,20.219,20.389,110155,0
2016-06-01,20.308,20.452,20.29,20.416,20598,0
2016-06-02,20.407,20.668,20.327,20.65,16371,0
2016-06-03,20.65,20.892,20.606,20.676,30425,0
2016-06-06,20.65,21.055,20.65,20.804,37058,0
2016-06-07,20.75,21.092,20.75,20.902,31759,0
2016-06-08,20.965,21.118,20.831,21.1,27142,0
2016-06-09,21.136,21.46,20.938,21.387,42909,0
2016-06-10,21.163,21.586,21.163,21.478,44797,0
2016-06-13,21.495,21.684,21.441,21.532,52964,0
2016-06-14,21.524,21.524,21.146,21.254,24317,0
2016-06-15,21.278,21.64,21.278,21.568,35940,0
2016-06-16,21.488,21.821,21.488,21.767,50811,0
2016-06-17,21.821,21.855,21.136,21.263,117786,0
2016-06-20,21.46,21.715,21.342,21.425,66158,0
2016-06-21,21.478,21.935,21.45,21.514,76988,0
2016-06-22,21.577,21.669,21.235,21.524,35113,0
2016-06-23,21.66,21.788,21.532,21.642,48177,0
2016-06-24,21.074,21.737,20.78,21.423,172176,0
2016-06-27,21.313,21.542,21.089,21.432,59248,0
2016-06-28,21.605,21.935,21.509,21.716,45585,0
2016-06-29,21.935,22,21.624,21.642,55015,0
2016-06-30,21.652,21.834,21.459,21.834,58334,0
2016-07-01,21.944,22,21.678,21.733,42383,0
2016-07-05,21.817,22.046,21.752,21.852,50964,0
2016-07-06,21.733,21.88,21.514,21.716,46054,0
2016-07-07,21.788,22.027,21.547,21.981,58982,0
2016-07-08,22.127,22.64,21.956,22.356,72715,0
2016-07-11,22.493,22.961,22.172,22.814,48926,0
2016-07-12,22.603,22.658,22.321,22.493,75483,0
2016-07-13,22.438,22.557,22.325,22.447,63757,0
2016-07-14,22.485,22.557,22.156,22.156,34917,0
2016-07-15,22.274,22.431,22.055,22.411,38935,0
2016-07-18,22.411,22.631,22.165,22.431,26155,0
2016-07-19,22.301,22.713,22.295,22.658,52397,0
2016-07-20,22.74,22.75,22.485,22.594,20667,0
2016-07-21,22.539,22.723,22.39,22.548,20650,0
2016-07-22,22.521,22.814,22.521,22.658,16423,0
2016-07-25,22.539,22.64,22.532,22.603,17503,0
2016-07-26,22.576,22.732,22.421,22.713,26521,0
2016-07-27,22.613,22.704,22.431,22.613,25978,0
2016-07-28,22.493,22.787,22.493,22.686,15706,0
2016-07-29,22.64,23.052,22.64,22.905,51681,0
2016-08-01,22.869,22.888,22.773,22.814,26084,0
2016-08-02,22.859,22.859,22.457,22.521,25501,0
2016-08-03,22.613,22.613,22.117,22.337,41421,0
2016-08-04,22.246,22.401,22.246,22.301,27401,0
2016-08-05,22.431,23.665,22.293,23.482,56793,0
2016-08-08,23.574,23.619,23.372,23.482,32320,0
2016-08-09,23.564,23.61,23.418,23.437,58479,0
2016-08-10,23.509,23.574,23.226,23.29,48076,0
2016-08-11,23.281,23.281,22.914,22.924,44149,0
2016-08-12,22.933,23.382,22.695,22.823,42468,0
2016-08-15,23.006,23.061,22.732,22.768,49104,0
2016-08-16,22.677,22.677,22.401,22.502,68733,0
2016-08-17,22.431,22.476,22.227,22.392,47071,0
2016-08-18,22.311,22.649,22.017,22.191,88959,0
2016-08-19,22.136,22.219,21.771,21.88,78174,0
2016-08-22,21.927,22.112,21.771,22.101,84337,0
2016-08-23,22.11,22.476,21.995,22.401,42217,0
2016-08-24,22.384,22.411,22.067,22.246,47933,0
2016-08-25,22.227,22.732,22.101,22.658,39247,0
2016-08-26,22.649,22.713,22.028,22.182,29190,0
2016-08-29,22.219,22.401,22.146,22.172,34072,0
2016-08-30,22.191,22.531,22.001,22.502,27260,0
2016-08-31,22.438,22.603,22.117,22.201,106589,0
2016-09-01,22.172,22.521,22.046,22.236,55436,0
2016-09-02,22.366,22.833,22.366,22.823,52455,0
2016-09-06,22.841,22.888,22.431,22.566,64463,0
2016-09-07,22.511,23.189,22.511,22.888,67989,0
2016-09-08,22.75,23.079,22.668,23.071,97780,0
2016-09-09,22.878,22.878,21.927,21.952,75999,0
2016-09-12,21.797,22.346,21.797,22.301,47090,0
2016-09-13,22.201,22.201,21.752,21.807,51495,0
2016-09-14,21.826,21.961,21.797,21.826,27914,0
2016-09-15,21.687,22.156,21.66,22.127,66614,0
2016-09-16,22.127,22.246,21.917,22.246,114745,0
2016-09-19,22.246,22.411,22.127,22.384,83590,0
2016-09-20,22.539,22.539,22.246,22.329,61825,0
2016-09-21,22.466,22.759,22.007,22.732,51330,0
2016-09-22,22.905,23.235,22.768,23.217,109963,0
2016-09-23,23.198,23.496,22.929,23.375,81512,0
2016-09-26,23.3,23.356,22.938,22.947,40352,0
2016-09-27,23.077,23.254,22.844,22.929,45825,0
2016-09-28,22.984,23.031,22.77,23.021,25848,0
2016-09-29,23.012,23.04,22.483,22.649,42946,0
2016-09-30,22.621,22.873,22.427,22.483,94472,0
2016-10-03,22.483,22.597,22.034,22.23,43228,0
2016-10-04,22.333,22.333,21.766,21.868,53383,0
2016-10-05,21.924,21.924,21.439,21.476,60913,0
2016-10-06,21.356,21.642,21.161,21.448,45016,0
2016-10-07,21.532,21.783,21.495,21.598,50158,0
2016-10-10,21.663,22.026,21.663,21.942,45746,0
2016-10-11,21.895,21.904,21.458,21.524,28478,0
2016-10-12,21.71,21.96,21.375,21.878,21973,0
2016-10-13,21.895,22.128,21.886,21.95,24143,0
2016-10-14,22.016,22.156,21.83,22.054,24679,0
2016-10-17,22.081,22.295,21.878,21.95,32011,0
2016-10-18,22.147,22.315,21.95,22.118,18140,0
2016-10-19,22.212,22.333,21.938,22.259,28747,0
2016-10-20,22.305,22.305,21.895,22.249,29293,0
2016-10-21,22.062,22.324,22.026,22.193,58557,0
2016-10-24,22.285,22.473,22.239,22.407,21365,0
2016-10-25,22.417,22.565,22.324,22.556,21119,0
2016-10-26,22.417,22.453,22.239,22.315,35628,0
2016-10-27,22.388,22.388,21.783,21.878,68266,0
2016-10-28,21.924,22.427,21.672,21.792,29377,0
2016-10-31,21.904,21.98,21.658,21.924,29318,0
2016-11-01,21.904,21.919,21.169,21.198,43468,0
2016-11-02,21.31,21.31,20.928,20.955,25496,0
2016-11-03,20.955,21.161,20.87,21.001,34022,0
2016-11-04,20.928,21.476,20.899,20.899,25776,0
2016-11-07,21.161,21.71,21.076,21.663,43499,0
2016-11-08,21.69,21.756,21.56,21.719,19525,0
2016-11-09,22.285,22.585,21.273,22.585,67620,0
2016-11-10,22.593,22.593,21.933,22.333,89815,0
2016-11-11,22.305,22.798,22.221,22.341,84186,0
2016-11-14,22.473,22.658,22.045,22.463,91650,0
2016-11-15,22.435,22.649,22.193,22.249,42035,0
2016-11-16,22.193,22.742,22.193,22.371,41639,0
2016-11-17,22.444,22.788,22.351,22.444,44783,0
2016-11-18,22.5,22.733,22.483,22.593,53506,0
2016-11-21,22.742,22.956,22.417,22.49,32129,0
2016-11-22,22.612,23.087,22.49,22.873,86337,0
2016-11-23,22.77,23.068,22.585,22.621,57505,0
2016-11-25,22.798,23.346,22.788,22.835,54724,0
2016-11-28,22.919,23.128,22.677,22.798,71063,0
2016-11-29,22.724,23.431,22.724,22.956,80597,0
2016-11-30,22.965,23.217,22.677,22.77,69811,0
2016-12-01,22.761,22.761,22.193,22.388,45615,0
2016-12-02,22.397,22.882,22.397,22.64,41389,0
2016-12-05,22.835,22.938,22.496,22.78,44225,0
2016-12-06,22.77,23.021,22.751,22.919,32443,0
2016-12-07,23.021,23.496,23.017,23.458,65274,0
2016-12-08,23.412,23.524,23.263,23.422,84941,0
2016-12-09,23.346,23.979,23.346,23.728,87048,0
2016-12-12,23.738,24.035,23.738,23.84,53844,0
2016-12-13,24.017,24.091,23.831,23.915,59524,0
2016-12-14,23.412,23.663,23.17,23.244,100931,0
2016-12-15,23.133,23.514,23.002,23.124,58136,0
2016-12-16,23.291,23.765,23.114,23.226,141431,0
2016-12-19,23.441,23.682,23.319,23.636,76117,0
2016-12-20,23.794,23.915,23.524,23.728,61440,0
2016-12-21,23.89,23.918,23.327,23.332,70016,0
2016-12-22,23.349,23.549,23.066,23.463,58580,0
2016-12-23,23.51,23.51,23.028,23.218,43085,0
2016-12-27,23.236,23.51,23.002,23.245,41291,0
2016-12-28,23.322,23.322,22.878,23.009,26491,0
2016-12-29,23.094,23.389,22.971,23.312,34758,0
2016-12-30,23.436,23.795,23.17,23.776,71338,0
2017-01-03,23.975,24.022,23.567,24.022,70794,0
2017-01-04,24.079,24.088,23.842,24.012,60073,0
2017-01-05,23.984,24.012,23.634,23.691,75401,0
2017-01-06,23.738,23.738,23.453,23.549,51839,0
2017-01-09,23.453,23.644,23.265,23.426,96152,0
2017-01-10,23.426,23.567,23.189,23.198,28817,0
2017-01-11,23.198,23.231,23.038,23.075,43674,0
2017-01-12,23.057,23.057,22.773,22.914,41966,0
2017-01-13,22.934,23.132,22.83,22.943,30626,0
2017-01-17,22.981,23.275,22.905,23.198,55724,0
2017-01-18,23.275,23.312,23.032,23.227,39167,0
2017-01-19,23.208,23.218,23.03,23.094,43897,0
2017-01-20,23.198,23.305,23.104,23.208,24827,0
2017-01-23,23.284,23.312,23.009,23.161,49621,0
2017-01-24,23.161,23.275,22.981,23,58512,0
2017-01-25,23.018,23.038,22.838,22.867,38400,0
2017-01-26,22.753,22.838,22.403,22.413,60735,0
2017-01-27,22.432,22.432,21.854,22.232,78663,0
2017-01-30,22.205,22.205,21.618,21.713,77026,0
2017-01-31,21.713,22.034,21.666,21.921,61298,0
2017-02-01,21.94,22.158,21.76,21.817,28680,0
2017-02-02,21.835,22.005,21.817,21.827,20383,0
2017-02-03,21.997,22.044,21.778,21.817,67802,0
2017-02-06,21.77,21.831,21.684,21.77,81483,0
2017-02-07,21.797,21.968,21.731,21.778,56283,0
2017-02-08,21.778,22.044,21.656,21.693,73359,0
2017-02-09,21.713,21.817,21.628,21.703,52415,0
2017-02-10,21.77,22.025,21.74,22.005,59521,0
2017-02-13,22.054,22.119,21.892,22.091,44986,0
2017-02-14,21.958,22.129,21.74,22.081,46049,0
2017-02-15,21.94,22.232,21.857,22.215,52078,0
2017-02-16,22.271,22.592,22.271,22.574,43916,0
2017-02-17,22.631,22.659,22.45,22.602,48489,0
2017-02-21,22.621,22.924,22.498,22.895,31140,0
2017-02-22,22.81,22.887,22.602,22.801,18953,0
2017-02-23,22.83,23.132,22.673,23.066,42112,0
2017-02-24,23.075,23.179,22.943,23.17,25567,0
2017-02-27,23.189,23.389,23.123,23.245,35417,0
2017-02-28,23.265,23.292,23.047,23.255,79387,0
2017-03-01,23.255,23.426,23.189,23.218,40378,0
2017-03-02,23.227,23.322,23.123,23.189,45023,0
2017-03-03,23.151,23.198,22.753,23.075,35233,0
2017-03-06,23,23,22.574,22.659,23649,0
2017-03-07,22.555,22.706,22.28,22.346,38060,0
2017-03-08,22.215,22.215,21.892,21.921,55120,0
2017-03-09,21.883,22.044,21.504,21.561,38466,0
2017-03-10,21.74,22.129,21.333,21.363,52809,0
2017-03-13,21.353,21.997,21.353,21.901,40174,0
2017-03-14,21.94,21.992,21.835,21.93,24689,0
2017-03-15,21.978,22.48,21.953,22.346,41829,0
2017-03-16,22.215,22.503,22.119,22.384,34355,0
2017-03-17,22.384,22.612,22.289,22.592,57068,0
2017-03-20,22.574,22.592,21.731,21.75,111061,0
2017-03-21,21.949,22.001,21.579,21.703,133683,0
2017-03-22,21.741,21.819,21.182,21.558,93615,0
2017-03-23,21.674,22.069,21.24,21.703,59207,0
2017-03-24,21.703,21.809,21.539,21.645,29112,0
2017-03-27,21.626,21.896,21.568,21.829,49290,0
2017-03-28,21.761,21.838,21.471,21.809,34759,0
2017-03-29,21.674,22.109,21.674,22.079,44453,0
2017-03-30,22.117,22.378,21.931,22.301,58791,0
2017-03-31,22.311,22.697,22.011,22.533,254116,0
2017-04-03,22.619,22.639,22.272,22.359,56777,0
2017-04-04,22.427,22.427,22.195,22.417,81974,0
2017-04-05,22.465,22.571,22.175,22.253,93339,0
2017-04-06,22.185,22.687,22.127,22.639,69133,0
2017-04-07,22.668,22.841,22.508,22.735,53811,0
2017-04-10,22.668,22.822,22.407,22.523,56206,0
2017-04-11,22.542,23.112,22.542,23.034,48774,0
2017-04-12,23.005,23.14,22.774,22.938,47929,0
2017-04-13,22.966,22.966,22.754,22.851,32280,0
2017-04-17,22.909,23.092,22.754,23.024,48170,0
2017-04-18,23.015,23.314,23.015,23.276,34122,0
2017-04-19,23.236,23.382,23.087,23.314,41193,0
2017-04-20,23.266,23.555,23.198,23.4,39458,0
2017-04-21,23.304,23.564,23.195,23.468,58707,0
2017-04-24,23.622,23.622,23.227,23.352,45911,0
2017-04-25,23.392,23.864,23.336,23.806,67202,0
2017-04-26,23.67,24.249,23.564,24.105,80020,0
2017-04-27,24.115,24.346,24.008,24.037,41783,0
2017-04-28,24.047,24.047,23.392,23.42,38608,0
2017-05-01,23.468,23.604,23.284,23.498,33502,0
2017-05-02,23.536,23.594,23.236,23.324,37212,0
2017-05-03,23.284,23.352,22.957,23.034,37012,0
2017-05-04,23.015,23.015,22.6,22.822,31389,0
2017-05-05,22.88,22.909,22.59,22.899,20494,0
2017-05-08,22.89,23.13,22.692,23.063,31660,0
2017-05-09,23.063,23.241,22.861,23.005,41366,0
2017-05-10,22.996,23.246,22.86,22.86,33672,0
2017-05-11,22.764,22.764,22.484,22.513,61651,0
2017-05-12,22.484,22.494,22.117,22.147,38670,0
2017-05-15,22.147,22.494,22.147,22.349,51382,0
2017-05-16,22.378,22.378,21.993,22.137,40303,0
2017-05-17,22.059,22.281,22.011,22.041,63777,0
2017-05-18,22.041,22.215,21.751,21.945,61132,0
2017-05-19,21.915,22.147,21.799,21.829,44576,0
2017-05-22,21.799,22.117,21.79,22.041,38138,0
2017-05-23,22.089,22.109,21.906,22.051,29128,0
2017-05-24,22.117,22.339,21.925,22.041,28517,0
2017-05-25,22.089,22.185,21.877,21.925,45485,0
2017-05-26,21.945,21.945,21.655,21.761,28015,0
2017-05-30,21.741,21.857,21.491,21.568,31987,0
2017-05-31,21.462,21.698,21.462,21.51,43842,0
2017-06-01,21.423,22.104,21.423,22.041,36707,0
2017-06-02,22.185,22.716,22.166,22.465,47774,0
2017-06-05,22.465,22.581,22.175,22.301,33111,0
2017-06-06,22.281,22.494,22.109,22.321,32202,0
2017-06-07,22.33,22.475,22.253,22.465,35110,0
2017-06-08,22.475,22.639,22.223,22.427,50114,0
2017-06-09,22.446,23.227,22.446,22.909,47840,0
2017-06-12,22.957,23.227,22.875,23.082,58742,0
2017-06-13,23.102,23.188,22.841,22.976,31110,0
2017-06-14,23.188,23.294,22.774,22.957,37868,0
2017-06-15,22.764,23.146,22.736,23.082,37179,0
2017-06-16,22.89,23.392,22.89,23.352,217650,0
2017-06-19,23.352,23.352,22.966,23.054,64529,0
2017-06-20,23.015,23.164,22.764,23.112,63712,0
2017-06-21,23.005,23.342,22.851,22.938,60072,0
2017-06-22,22.938,23.074,22.633,22.918,49006,0
2017-06-23,22.908,23.223,22.761,23.095,143165,0
2017-06-26,23.095,23.419,22.938,23.213,194992,0
2017-06-27,23.242,23.35,23.085,23.213,56879,0
2017-06-28,23.331,23.566,23.016,23.124,58431,0
2017-06-29,23.075,23.095,22.741,23.085,46417,0
2017-06-30,23.075,23.321,22.849,23.016,73392,0
2017-07-03,23.065,23.478,22.997,23.439,35048,0
2017-07-05,23.448,23.448,22.839,23.232,47548,0
2017-07-06,23.154,23.154,22.859,22.938,41966,0
2017-07-07,23.036,23.129,22.928,23.065,32213,0
2017-07-10,23.075,23.252,22.712,22.741,31132,0
2017-07-11,22.722,22.873,22.437,22.692,46530,0
2017-07-12,22.918,23.252,22.761,23.232,42406,0
2017-07-13,23.281,23.311,23.016,23.124,30673,0
2017-07-14,23.193,23.92,23.193,23.478,47874,0
2017-07-17,23.507,23.733,23.468,23.596,73795,0
2017-07-18,23.674,24.185,23.575,23.841,48469,0
2017-07-19,23.832,24.008,23.832,23.969,40263,0
2017-07-20,23.999,24.146,23.964,24.067,43140,0
2017-07-21,24.166,24.254,24.038,24.205,46954,0
2017-07-24,24.166,24.215,23.763,24.018,45399,0
2017-07-25,24.008,24.185,23.9,24.038,52924,0
2017-07-26,24.077,24.303,23.901,24.303,40856,0
2017-07-27,24.264,24.372,24.166,24.244,26562,0
2017-07-28,24.293,24.293,23.93,24.185,53924,0
2017-07-31,24.146,24.234,23.841,24.146,28868,0
2017-08-01,24.264,24.293,24.018,24.166,36828,0
2017-08-02,24.018,24.225,23.871,24.136,48772,0
2017-08-03,24.146,24.215,23.866,23.92,30663,0
2017-08-04,23.969,24.028,23.802,23.979,44901,0
2017-08-07,23.969,24.058,23.812,23.861,26359,0
2017-08-08,23.861,23.989,23.586,23.724,35049,0
2017-08-09,23.694,23.694,23.232,23.291,33580,0
2017-08-10,23.203,23.458,23.124,23.262,28769,0
2017-08-11,23.154,23.223,22.27,22.957,48702,0
2017-08-14,23.144,23.586,23.144,23.468,44184,0
2017-08-15,23.39,23.498,23.281,23.429,17216,0
2017-08-16,23.429,23.615,23.39,23.478,18026,0
2017-08-17,23.488,23.753,23.193,23.193,24310,0
2017-08-18,23.026,23.439,22.794,23.272,22579,0
2017-08-21,23.262,23.743,23.144,23.586,44585,0
2017-08-22,23.635,23.773,23.385,23.448,21651,0
2017-08-23,23.36,23.786,22.924,23.547,40310,0
2017-08-24,23.655,23.792,23.517,23.714,42841,0
2017-08-25,23.841,23.989,23.606,23.763,34060,0
2017-08-28,23.763,23.763,23.252,23.39,27157,0
2017-08-29,23.34,23.46,23.311,23.39,19514,0
2017-08-30,23.331,23.448,23.262,23.37,20805,0
2017-08-31,23.478,23.969,23.478,23.586,77519,0
2017-09-01,23.665,23.665,23.507,23.586,33673,0
2017-09-05,23.527,23.782,23.38,23.537,24406,0
2017-09-06,23.645,23.91,23.547,23.615,24978,0
2017-09-07,23.674,23.773,23.537,23.684,15353,0
2017-09-08,23.606,23.987,23.601,23.704,29294,0
2017-09-11,23.812,24.067,23.665,23.724,44933,0
2017-09-12,23.724,23.959,23.488,23.498,21148,0
2017-09-13,23.507,23.753,23.385,23.488,57084,0
2017-09-14,23.478,23.832,23.478,23.645,53507,0
2017-09-15,23.714,23.984,23.517,23.635,141882,0
2017-09-18,23.625,24.087,23.625,23.704,63512,0
2017-09-19,23.802,23.827,23.684,23.724,38589,0
2017-09-20,23.704,24.038,23.704,23.979,48052,0
2017-09-21,24.028,24.166,23.773,23.92,83479,0
2017-09-22,24.14,24.18,23.73,23.73,52631,0
2017-09-25,23.75,24.11,23.75,23.86,38108,0
2017-09-26,23.86,24.33,23.86,24.03,75080,0
2017-09-27,24.05,24.43,23.73,24.37,68051,0
2017-09-28,24.45,24.62,24.285,24.52,83541,0
2017-09-29,24.54,24.67,24.32,24.36,51339,0
2017-10-02,24.5,24.7,24.3,24.65,53654,0
2017-10-03,24.65,24.65,24.34,24.45,47018,0
2017-10-04,24.44,24.55,24.32,24.5,30251,0
2017-10-05,24.59,25.04,24.5,24.98,69543,0
2017-10-06,24.85,24.86,24.58,24.67,27055,0
2017-10-09,24.69,24.97,24.69,24.84,25662,0
2017-10-10,24.84,25.15,24.84,25.06,36098,0
2017-10-11,25.03,25.34,25,25.21,26588,0
2017-10-12,25.2,25.43,25.04,25.22,26728,0
2017-10-13,25.37,25.43,25.04,25.25,21356,0
2017-10-16,25.15,25.39,25.06,25.13,21967,0
2017-10-17,25.05,25.45,25.05,25.21,18793,0
2017-10-18,25.17,25.32,24.98,24.99,26259,0
2017-10-19,25.03,25.22,24.82,25.06,14569,0
2017-10-20,24.79,25.02,24.68,24.81,18343,0
2017-10-23,24.93,24.93,24.65,24.92,45910,0
2017-10-24,24.86,24.86,24.6,24.78,34426,0
2017-10-25,24.67,24.82,24.33,24.47,46993,0
2017-10-26,24.64,24.64,23.92,24.15,27567,0
2017-10-27,24.16,24.623,23.94,24.55,28615,0
2017-10-30,24.54,24.55,23.61,23.65,41173,0
2017-10-31,23.71,24.37,23.69,24.23,43314,0
2017-11-01,24.3,24.35,23.99,24.3,21435,0
2017-11-02,24.49,24.77,24.35,24.75,38841,0
2017-11-03,24.68,24.85,24.46,24.46,27468,0
2017-11-06,24.5,24.8699,24.31,24.59,28652,0
2017-11-07,24.46,24.55,24.11,24.16,23165,0
2017-11-08,24.1,24.75,24.0004,24.6,26931,0
2017-11-09,24.57,24.87,24.4101,24.79,29356,0
2017-11-10,24.69,25.44,24.69,25.12,45755,0
