Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.478,11.73,11.413,11.73,2354,0
2005-02-28,11.523,11.523,11.35,11.35,1155,0
2005-03-01,11.372,11.372,11.333,11.333,2771,0
2005-03-02,11.54,11.635,11.531,11.554,14005,0
2005-03-03,11.554,11.554,11.333,11.547,10701,0
2005-03-04,11.73,11.73,11.554,11.73,20125,0
2005-03-07,11.333,11.699,11.333,11.699,1665,0
2005-03-08,11.413,11.47,11.413,11.47,4301,0
2005-03-10,11.628,11.628,11.628,11.628,416,0
2005-03-11,11.628,11.628,11.628,11.628,382,0
2005-03-14,11.531,11.554,11.515,11.523,8309,0
2005-03-15,11.487,11.554,11.461,11.547,62011,0
2005-03-16,11.588,11.588,11.588,11.588,203,0
2005-03-17,11.588,11.588,11.453,11.554,2135,0
2005-03-21,11.571,11.571,11.571,11.571,141,0
2005-03-22,11.588,11.588,11.515,11.515,4878,0
2005-03-23,11.554,11.554,11.523,11.554,7224,0
2005-03-24,11.588,11.588,11.554,11.554,1804,0
2005-03-28,11.492,11.492,11.453,11.453,1828,0
2005-03-29,11.453,11.453,11.278,11.396,19668,0
2005-03-30,11.523,11.547,11.342,11.478,11912,0
2005-03-31,11.372,11.54,11.372,11.372,8256,0
2005-04-01,11.547,11.554,11.492,11.554,8896,0
2005-04-04,11.554,11.554,11.413,11.413,2494,0
2005-04-05,11.302,11.302,11.302,11.302,47440,0
2005-04-06,11.554,11.554,11.405,11.554,1466,0
2005-04-07,11.666,11.666,11.666,11.666,553,0
2005-04-08,11.554,11.554,11.372,11.372,431,0
2005-04-12,11.372,11.723,11.358,11.723,2640,0
2005-04-13,11.73,11.73,11.73,11.73,1015,0
2005-04-15,11.379,11.379,11.379,11.379,416,0
2005-04-18,11.554,11.554,11.366,11.366,804,0
2005-04-20,11.554,11.554,10.833,11.19,4594,0
2005-04-21,11.547,11.554,11.017,11.017,3186,0
2005-04-22,11.405,11.405,11.372,11.372,15599,0
2005-04-25,11.478,11.478,11.19,11.19,2500,0
2005-04-26,11.111,11.111,11.008,11.008,1939,0
2005-04-27,11.333,11.333,11.19,11.333,5252,0
2005-04-29,11.333,11.372,11.118,11.278,3048,0
2005-05-03,11.118,11.19,11.118,11.19,136913,0
2005-05-05,11.19,11.35,11.141,11.333,4848,0
2005-05-06,11.333,11.333,11.167,11.167,992,0
2005-05-09,11.19,11.19,11.095,11.124,8309,0
2005-05-10,11.118,11.333,11.118,11.333,3104,0
2005-05-11,11.286,11.333,11.095,11.159,13251,0
2005-05-12,11.19,11.333,11.103,11.103,7705,0
2005-05-16,11.23,11.23,11.19,11.19,6996,0
2005-05-17,11.087,11.087,11.087,11.087,170,0
2005-05-18,11.222,11.23,11.222,11.23,416,0
2005-05-20,11.19,11.19,11.19,11.19,4434,0
2005-05-23,11.23,11.23,11.19,11.19,831,0
2005-05-24,11.078,11.19,11.017,11.19,5389,0
2005-05-25,11.333,11.333,11.19,11.19,6369,0
2005-05-26,11.324,11.333,11.324,11.333,695,0
2005-05-27,11.19,11.19,11.167,11.176,3076,0
2005-05-31,11.159,11.159,11.159,11.159,391,0
2005-06-03,11.159,11.159,11.078,11.103,5126,0
2005-06-06,11.118,11.206,11.078,11.19,6827,0
2005-06-07,11.19,11.19,11.078,11.078,1811,0
2005-06-08,11.118,11.184,11.078,11.087,15001,0
2005-06-09,11.141,11.141,11.141,11.141,1385,0
2005-06-13,11.159,11.159,11.159,11.159,474,0
2005-06-14,11.159,11.19,11.159,11.159,1485,0
2005-06-16,11.141,11.19,11.141,11.19,6024,0
2005-06-17,11.159,11.19,11.159,11.19,2494,0
2005-06-20,11.078,11.087,11,11.087,6322,0
2005-06-21,11.159,11.302,11.159,11.302,1450,0
2005-06-22,11.302,11.302,11.087,11.286,2264,0
2005-06-23,11.124,11.19,11.124,11.19,14829,0
2005-06-24,11.133,11.184,11.103,11.103,29326,0
2005-06-27,11.103,11.111,11.103,11.111,831,0
2005-06-28,11.118,11.118,11.118,11.118,1522,0
2005-06-30,11.078,11.078,10.976,10.976,11440,0
2005-07-01,11.167,11.198,11.118,11.198,3186,0
2005-07-05,11.118,11.302,11.118,11.141,3622,0
2005-07-06,11.118,11.23,11.118,11.23,14958,0
2005-07-07,11.118,11.118,10.976,11.008,801,0
2005-07-08,11.008,11.008,11.008,11.008,416,0
2005-07-11,11.302,11.302,11.159,11.159,3756,0
2005-07-12,11.048,11.159,11.048,11.057,1813,0
2005-07-13,11.159,11.19,11.159,11.159,1247,0
2005-07-14,11.057,11.103,11.057,11.103,1789,0
2005-07-15,11.118,11.302,11.118,11.19,3031,0
2005-07-18,11.062,11.19,11.057,11.19,695,0
2005-07-19,11.302,11.405,11.057,11.302,6955,0
2005-07-20,11.246,11.316,11.246,11.316,14395,0
2005-07-21,11.515,11.515,11.515,11.515,1482,0
2005-07-22,11.372,11.372,11.372,11.372,275,0
2005-07-26,11.372,11.547,11.372,11.547,483,0
2005-07-27,11.372,11.372,11.372,11.372,170,0
2005-07-28,11.405,11.405,11.405,11.405,141,0
2005-07-29,11.372,11.372,11.372,11.372,483,0
2005-08-01,11.358,11.428,9.928,11.333,22400,0
2005-08-02,11.444,11.444,11.118,11.19,2098,0
2005-08-03,11.436,11.444,11.008,11.413,9288,0
2005-08-04,11.103,11.103,11.103,11.103,901,0
2005-08-05,11.707,11.707,11.444,11.444,5305,0
2005-08-08,11.588,11.588,11.588,11.588,141,0
2005-08-09,11.554,11.554,11.554,11.554,483,0
2005-08-12,11.554,11.554,11.554,11.554,506,0
2005-08-15,11.372,11.379,11.372,11.379,349,0
2005-08-16,11.316,11.453,11.008,11.453,2824,0
2005-08-17,11.405,11.453,11.366,11.372,4068,0
2005-08-18,11.405,11.554,11.379,11.379,3594,0
2005-08-19,11.699,11.699,11.444,11.444,2090,0
2005-08-22,11.699,11.716,11.487,11.487,760,0
2005-08-24,11.554,11.554,11.554,11.554,483,0
2005-08-25,11.124,11.554,11.124,11.554,8285,0
2005-08-26,11.73,11.73,11.554,11.628,1289,0
2005-08-29,11.628,11.769,11.628,11.73,12407,0
2005-08-30,11.73,11.73,11.73,11.73,14195,0
2005-08-31,11.73,11.73,11.269,11.65,18521,0
2005-09-01,11.666,11.699,11.554,11.699,1110,0
2005-09-07,11.554,11.73,11.554,11.73,1247,0
2005-09-09,11.379,11.691,11.379,11.492,10670,0
2005-09-13,11.666,11.73,11.554,11.571,2283,0
2005-09-14,11.571,11.571,11.478,11.478,901,0
2005-09-15,11.547,11.547,11.342,11.372,2357,0
2005-09-16,11.478,11.478,11.478,11.478,233,0
2005-09-19,11.372,11.372,11.19,11.19,4157,0
2005-09-20,11.26,11.294,11.19,11.26,1894,0
2005-09-21,11.057,11.23,11.048,11.23,1022,0
2005-09-23,11.278,11.278,11.278,11.278,275,0
2005-09-26,11.453,11.453,11.453,11.453,170,0
2005-09-27,11.19,11.294,11.184,11.294,12999,0
2005-09-28,11.253,11.73,11.253,11.547,5374,0
2005-09-29,11.396,11.444,11.387,11.405,695,0
2005-09-30,11.372,11.372,11.372,11.372,141,0
2005-10-03,11.699,11.699,11.699,11.699,141,0
2005-10-04,11.413,11.413,11.372,11.372,1260,0
2005-10-05,11.372,11.554,11.372,11.396,3333,0
2005-10-06,11.547,11.666,11.547,11.666,2699,0
2005-10-07,11.478,11.478,11.478,11.478,969,0
2005-10-10,11.554,11.554,11.515,11.515,5309,0
2005-10-11,11.554,11.554,11.515,11.515,8102,0
2005-10-12,11.554,11.554,11.554,11.554,344,0
2005-10-13,11.554,11.658,11.554,11.658,1596,0
2005-10-14,11.554,11.554,11.554,11.554,210,0
2005-10-17,11.554,11.554,11.554,11.554,3882,0
2005-10-18,11.554,11.554,11.554,11.554,619,0
2005-10-19,11.554,11.554,11.554,11.554,344,0
2005-10-20,11.554,11.628,11.478,11.554,1419,0
2005-10-21,11.597,11.597,11.597,11.597,969,0
2005-10-24,11.554,11.554,11.554,11.554,250,0
2005-10-25,11.478,11.478,11.478,11.478,695,0
2005-10-26,11.554,11.554,11.478,11.478,382,0
2005-10-27,11.478,11.478,11.478,11.478,1385,0
2005-10-28,11.554,11.628,11.461,11.628,3994,0
2005-10-31,11.628,11.628,11.628,11.628,275,0
2005-11-01,11.478,11.699,11.478,11.699,976,0
2005-11-02,11.487,11.691,11.478,11.478,4525,0
2005-11-03,11.683,11.699,11.683,11.699,695,0
2005-11-04,11.487,11.487,11.487,11.487,170,0
2005-11-07,11.554,11.65,11.554,11.554,1167,0
2005-11-09,11.554,11.554,11.554,11.554,805,0
2005-11-10,11.554,11.554,11.554,11.554,141,0
2005-11-11,11.554,11.554,11.554,11.554,1730,0
2005-11-14,11.628,11.628,11.628,11.628,141,0
2005-11-15,11.487,11.487,11.478,11.478,324,0
2005-11-16,11.478,11.478,11.478,11.478,344,0
2005-11-17,11.588,11.588,11.478,11.487,1973,0
2005-11-18,11.515,11.554,11.405,11.554,19610,0
2005-11-22,11.478,11.554,11.413,11.436,2550,0
2005-11-23,11.413,11.413,11.405,11.405,1421,0
2005-11-28,11.554,11.554,11.379,11.379,439,0
2005-11-29,11.554,11.554,11.379,11.379,3046,0
2005-11-30,11.379,11.379,11.372,11.372,1263,0
2005-12-01,11.547,11.547,11.523,11.523,2216,0
2005-12-02,11.554,11.554,11.246,11.436,3400,0
2005-12-05,11.26,11.302,11.26,11.302,1500,0
2005-12-06,11.26,11.453,11.26,11.405,7894,0
2005-12-07,11.405,11.405,11.405,11.405,969,0
2005-12-08,11.444,11.547,11.15,11.23,13268,0
2005-12-09,11.23,11.23,11.23,11.23,1123,0
2005-12-12,11.078,11.358,10.904,10.912,21450,0
2005-12-13,11.008,11.206,11.008,11.19,8786,0
2005-12-14,11.316,11.436,11.316,11.436,3046,0
2005-12-15,11.372,11.478,11.372,11.478,2526,0
2005-12-16,11.436,11.444,11.198,11.372,1351,0
2005-12-20,11.198,11.294,11.198,11.294,804,0
2005-12-21,11.366,11.372,11.19,11.278,5349,0
2005-12-22,11.19,11.278,11.19,11.278,4295,0
2005-12-23,11.333,11.372,11.333,11.342,2633,0
2005-12-27,11.366,11.366,11.19,11.358,2760,0
2005-12-28,11.372,11.372,11.372,11.372,6924,0
2005-12-29,11.358,11.358,11.358,11.358,377,0
2005-12-30,11.372,11.478,11.342,11.478,21568,0
2006-01-03,11.478,11.531,11.372,11.372,2985,0
2006-01-04,11.372,11.405,11.372,11.405,8517,0
2006-01-05,11.405,11.405,11.405,11.405,141,0
2006-01-06,11.478,11.478,11.478,11.478,275,0
2006-01-09,11.379,11.379,11.206,11.26,22223,0
2006-01-10,11.54,11.54,11.19,11.428,35322,0
2006-01-11,11.396,11.478,11.26,11.379,4647,0
2006-01-12,11.47,11.478,11.436,11.478,2266,0
2006-01-13,11.54,11.554,11.428,11.436,9142,0
2006-01-17,11.372,11.554,11.372,11.554,21613,0
2006-01-18,11.554,11.554,11.507,11.554,34727,0
2006-01-19,11.387,11.691,11.387,11.691,14286,0
2006-01-20,11.597,11.597,11.554,11.554,1385,0
2006-01-23,11.461,11.699,11.461,11.699,3578,0
2006-01-24,11.691,11.913,11.691,11.904,7411,0
2006-01-25,11.65,12.176,11.65,11.998,5768,0
2006-01-26,12.096,12.327,12.007,12.327,8517,0
2006-01-27,12.454,12.637,12.271,12.595,5392,0
2006-01-30,12.336,12.336,12.336,12.336,275,0
2006-01-31,12.336,12.42,12.336,12.42,483,0
2006-02-01,12.349,12.349,12.134,12.184,1110,0
2006-02-02,12.184,12.229,12.134,12.229,1278,0
2006-02-03,12.2,12.2,12.2,12.2,1596,0
2006-02-06,12.2,12.271,12.143,12.271,4848,0
2006-02-07,12.271,12.271,12.109,12.109,1720,0
2006-02-08,12.109,12.126,12.109,12.126,6646,0
2006-02-09,12.109,12.271,12.109,12.271,5259,0
2006-02-10,12.271,12.271,12.065,12.065,2762,0
2006-02-13,12.065,12.096,11.955,12.096,3703,0
2006-02-14,12.096,12.271,12.096,12.271,1522,0
2006-02-15,12.024,12.103,12.024,12.096,3868,0
2006-02-16,12.096,12.096,12.088,12.096,4998,0
2006-02-17,12.096,12.126,12.024,12.126,33057,0
2006-02-21,12.262,12.271,12.024,12.271,9709,0
2006-02-22,12.271,12.349,12.271,12.311,8692,0
2006-02-23,12.293,12.349,12.271,12.349,5437,0
2006-02-24,12.223,12.286,12.223,12.271,625,0
2006-02-27,12.349,12.42,12.216,12.42,6086,0
2006-02-28,12.32,12.32,12.32,12.32,141,0
2006-03-01,12.42,12.42,12.311,12.42,2241,0
2006-03-02,12.42,12.42,12.349,12.349,1611,0
2006-03-03,12.42,12.454,12.42,12.454,9878,0
2006-03-06,12.454,12.454,12.349,12.349,1103,0
2006-03-07,12.349,12.518,12.343,12.343,8724,0
2006-03-08,12.445,12.454,12.343,12.343,6646,0
2006-03-09,12.637,12.637,12.262,12.262,4177,0
2006-03-10,12.271,12.271,12.134,12.143,3100,0
2006-03-13,12.533,12.533,12.168,12.236,5400,0
2006-03-14,12.143,12.271,12.143,12.192,8540,0
2006-03-15,12.126,12.126,12.007,12.057,26900,0
2006-03-16,12.151,12.151,11.93,11.981,3634,0
2006-03-17,11.981,12.2,11.913,12.168,30050,0
2006-03-20,12.126,12.168,11.913,12.065,17234,0
2006-03-21,12.096,12.096,11.842,12.024,16172,0
2006-03-22,12.024,12.236,12.016,12.117,57962,0
2006-03-23,12.236,12.236,12.032,12.04,2702,0
2006-03-24,12.096,12.103,12.065,12.096,5239,0
2006-03-27,12.057,12.088,12.024,12.024,7961,0
2006-03-28,11.955,11.955,11.955,11.955,275,0
2006-03-29,11.913,11.981,11.913,11.981,117107,0
2006-03-30,12.088,12.103,12.088,12.096,3464,0
2006-03-31,12.088,12.2,11.981,12.057,4474,0
2006-04-03,12.16,12.16,12.04,12.04,2604,0
2006-04-04,11.955,12.057,11.955,12.007,7617,0
2006-04-05,11.97,11.97,11.93,11.93,8801,0
2006-04-06,12.032,12.057,11.955,12.057,10112,0
2006-04-07,12.096,12.525,11.97,12.096,9907,0
2006-04-10,12.103,12.192,12.088,12.096,6504,0
2006-04-11,12.048,12.096,12.032,12.032,969,0
2006-04-12,12.032,12.032,11.938,11.938,1247,0
2006-04-13,12.032,12.126,11.947,11.947,4710,0
2006-04-17,11.981,12.109,11.981,12.057,70547,0
2006-04-18,12.057,12.271,12.057,12.192,41795,0
2006-04-19,12.271,12.271,12.168,12.168,5138,0
2006-04-20,12.271,12.271,12.126,12.223,1954,0
2006-04-21,12.096,12.236,12.096,12.168,4785,0
2006-04-24,12.236,12.271,12.236,12.271,3405,0
2006-04-25,12.271,12.271,12.236,12.236,2115,0
2006-04-26,12.216,12.216,12.216,12.216,275,0
2006-04-27,12.271,12.271,12.2,12.271,3155,0
2006-04-28,12.2,12.271,12.2,12.236,7204,0
2006-05-02,12.236,12.236,12.236,12.236,1780,0
2006-05-03,12.271,12.271,12.2,12.236,12122,0
2006-05-04,12.236,12.311,12.236,12.311,69113,0
2006-05-05,12.311,12.484,12.311,12.484,10180,0
2006-05-09,12.381,12.381,12.381,12.381,2633,0
2006-05-10,12.381,12.445,12.349,12.445,1995,0
2006-05-11,12.277,12.381,12.277,12.381,1522,0
2006-05-12,12.277,12.293,12.096,12.271,36830,0
2006-05-15,12.271,12.271,12.134,12.134,831,0
2006-05-16,12.168,12.236,12.168,12.168,3172,0
2006-05-18,12.126,12.236,12.096,12.096,10194,0
2006-05-19,12.126,12.192,12.103,12.103,9905,0
2006-05-22,12.096,12.103,12.096,12.103,416,0
2006-05-23,12.168,12.343,12.168,12.271,3464,0
2006-05-24,12.271,12.271,12.271,12.271,1939,0
2006-05-25,12.253,12.262,11.989,12.032,9409,0
2006-05-26,12.414,12.414,12.065,12.208,6213,0
2006-05-30,12.024,12.032,12.024,12.032,831,0
2006-05-31,12.081,12.16,12.081,12.103,969,0
2006-06-01,12.103,12.271,12.096,12.271,6095,0
2006-06-02,12.216,12.271,12.16,12.168,4015,0
2006-06-05,12.096,12.271,12.096,12.096,2722,0
2006-06-06,11.955,11.955,11.955,11.955,275,0
2006-06-07,11.913,12.236,11.913,12.236,728,0
2006-06-08,11.998,11.998,11.93,11.961,2046,0
2006-06-09,12.134,12.134,12.134,12.134,225,0
2006-06-12,12.134,12.134,11.955,11.955,931,0
2006-06-13,11.873,12.134,11.873,11.97,3900,0
2006-06-14,12.032,12.057,12.032,12.057,1662,0
2006-06-15,12.057,12.057,12.057,12.057,275,0
2006-06-16,12.126,12.126,12.126,12.126,225,0
2006-06-21,11.922,12.096,11.922,12.096,1239,0
2006-06-22,12.096,12.096,12.048,12.048,1522,0
2006-06-23,11.981,12.081,11.554,12.081,4901,0
2006-06-26,11.922,12.088,11.922,12.088,1084,0
2006-06-27,12.088,12.088,11.947,11.97,1667,0
2006-06-28,12.057,12.096,11.922,12.096,5402,0
2006-06-29,12.096,12.184,11.913,12.184,2777,0
2006-06-30,11.913,11.913,11.858,11.913,831,0
2006-07-05,12.096,12.096,12.007,12.007,525,0
2006-07-06,12.096,12.096,12.032,12.096,1177,0
2006-07-10,12.065,12.109,11.842,11.913,28996,0
2006-07-11,11.961,12.126,11.961,12.126,1152,0
2006-07-12,11.858,11.955,11.842,11.955,3676,0
2006-07-14,12.024,12.024,11.801,11.873,13689,0
2006-07-17,11.769,11.922,11.769,11.913,1084,0
2006-07-19,11.981,12.109,11.873,11.873,2771,0
2006-07-20,11.913,11.922,11.913,11.913,1177,0
2006-07-21,12.096,12.126,11.372,11.691,6193,0
2006-07-24,11.716,11.716,11.65,11.658,9446,0
2006-07-25,11.683,11.683,11.683,11.683,516,0
2006-07-26,11.738,11.955,11.738,11.913,1973,0
2006-07-28,11.913,11.913,11.913,11.913,3889,0
2006-07-31,11.913,11.913,11.913,11.913,1844,0
2006-08-01,11.801,11.913,11.801,11.913,2939,0
2006-08-02,11.801,11.913,11.635,11.913,28439,0
2006-08-03,11.817,11.913,11.554,11.65,12733,0
2006-08-04,11.588,11.824,11.588,11.723,24378,0
2006-08-07,11.955,11.955,11.808,11.808,2957,0
2006-08-08,11.801,11.955,11.801,11.896,2888,0
2006-08-10,11.947,11.955,11.947,11.955,2282,0
2006-08-11,11.93,11.981,11.913,11.913,51972,0
2006-08-14,11.93,11.93,11.93,11.93,48480,0
2006-08-15,11.833,11.981,11.833,11.896,5059,0
2006-08-16,11.817,11.947,11.817,11.824,1388,0
2006-08-17,11.981,12.024,11.913,11.981,7222,0
2006-08-21,11.922,11.922,11.824,11.842,2285,0
2006-08-22,11.977,11.981,11.913,11.913,7413,0
2006-08-23,11.913,11.981,11.913,11.981,5880,0
2006-08-24,12.024,12.024,11.981,12.024,1134,0
2006-08-25,11.981,12.109,11.913,12.109,156943,0
2006-08-28,12.117,12.271,12.048,12.271,14808,0
2006-08-29,12.271,12.271,12.216,12.271,6369,0
2006-08-30,12.271,12.311,12.208,12.271,17482,0
2006-08-31,12.311,12.349,12.271,12.349,22410,0
2006-09-01,12.381,12.436,12.349,12.39,11535,0
2006-09-05,12.271,12.277,12.16,12.262,4298,0
2006-09-06,12.445,12.445,12.271,12.407,5400,0
2006-09-07,12.42,12.42,12.381,12.381,1804,0
2006-09-08,12.42,12.454,12.277,12.454,7034,0
2006-09-11,12.271,12.476,12.271,12.476,4985,0
2006-09-12,12.484,12.492,12.327,12.445,1385,0
2006-09-13,12.39,12.454,12.381,12.381,4326,0
2006-09-14,12.373,12.747,12.365,12.706,27419,0
2006-09-15,12.564,12.564,12.518,12.564,3599,0
2006-09-18,12.564,12.811,12.564,12.811,19120,0
2006-09-19,12.889,12.994,12.881,12.978,9280,0
2006-09-20,13.066,13.072,12.962,12.962,1662,0
2006-09-21,12.953,13.176,12.667,13.168,36465,0
2006-09-22,13.105,13.105,13.105,13.105,837,0
2006-09-25,13.127,13.176,12.906,12.994,16205,0
2006-09-26,12.994,13.08,12.994,13.08,695,0
2006-09-27,12.994,13.119,12.994,13.119,12942,0
2006-09-28,13.033,13.033,13.033,13.033,2385,0
2006-09-29,13.105,13.176,13.002,13.168,68697,0
2006-10-02,13.216,13.216,13.176,13.216,22300,0
2006-10-03,13.216,13.349,13.216,13.272,5013,0
2006-10-04,13.277,13.277,13.151,13.176,2841,0
2006-10-05,13.142,13.176,13.105,13.105,24098,0
2006-10-06,13.127,13.127,13.105,13.105,21193,0
2006-10-09,13.142,13.142,13.142,13.142,18421,0
2006-10-10,13.057,13.119,13.057,13.119,1110,0
2006-10-11,13.08,13.089,13.08,13.089,2103,0
2006-10-13,13.142,13.142,13.119,13.119,421,0
2006-10-16,13.142,13.142,13.057,13.105,6232,0
2006-10-17,13.295,13.358,13.225,13.358,26465,0
2006-10-18,13.358,13.645,13.349,13.572,12585,0
2006-10-19,13.572,13.746,13.572,13.67,28805,0
2006-10-20,13.645,13.716,13.587,13.653,2906,0
2006-10-23,13.686,13.686,13.686,13.686,6924,0
2006-10-24,13.533,13.716,13.525,13.525,3601,0
2006-10-25,13.382,13.645,13.382,13.645,15118,0
2006-10-26,13.461,13.548,13.461,13.541,15664,0
2006-10-27,13.572,13.572,13.469,13.469,2387,0
2006-10-30,13.716,13.716,13.51,13.716,13333,0
2006-10-31,13.595,13.716,13.564,13.716,9910,0
2006-11-01,13.716,13.723,13.716,13.723,818,0
2006-11-02,13.789,13.939,13.716,13.939,29394,0
2006-11-03,13.939,13.939,13.899,13.899,1247,0
2006-11-06,13.939,13.939,13.81,13.899,8031,0
2006-11-07,13.826,14.072,13.826,13.939,5763,0
2006-11-08,14.08,14.08,14.08,14.08,217,0
2006-11-09,13.994,14.072,13.986,14.072,969,0
2006-11-10,14.016,14.072,13.994,14.072,1344,0
2006-11-13,14.152,14.152,13.789,14.065,423630,0
2006-11-14,14.016,14.016,13.956,14.016,6369,0
2006-11-15,13.731,13.78,13.619,13.754,12332,0
2006-11-16,13.731,13.939,13.731,13.939,2814,0
2006-11-17,13.915,13.915,13.867,13.867,515,0
2006-11-20,14.016,14.032,13.763,13.859,2849,0
2006-11-21,13.859,13.859,13.859,13.859,1247,0
2006-11-22,13.662,13.859,13.662,13.716,9632,0
2006-11-24,13.716,13.796,13.716,13.796,2077,0
2006-11-27,13.931,13.931,13.859,13.859,808,0
2006-11-28,13.859,13.859,13.859,13.859,3599,0
2006-11-29,13.709,13.859,13.709,13.859,2676,0
2006-11-30,13.763,14.04,13.716,14.04,18190,0
2006-12-01,13.899,13.978,13.541,13.716,45529,0
2006-12-04,13.716,13.789,13.716,13.789,5328,0
2006-12-05,13.716,13.826,13.716,13.754,1385,0
2006-12-06,13.716,13.939,13.716,13.939,275,0
2006-12-07,13.763,13.876,13.763,13.876,553,0
2006-12-08,13.859,13.859,13.859,13.859,141,0
2006-12-11,13.763,13.876,13.763,13.859,3734,0
2006-12-12,13.709,13.899,13.709,13.867,33995,0
2006-12-13,13.716,13.899,13.716,13.716,31469,0
2006-12-14,13.859,13.899,13.789,13.789,2354,0
2006-12-15,13.78,13.859,13.716,13.716,8289,0
2006-12-18,13.81,13.899,13.754,13.899,1644,0
2006-12-19,13.771,13.859,13.754,13.78,2665,0
2006-12-20,13.789,13.876,13.754,13.876,41551,0
2006-12-21,13.939,13.939,13.859,13.931,1853,0
2006-12-22,13.789,13.867,13.723,13.78,3011,0
2006-12-26,13.731,13.802,13.716,13.802,1059,0
2006-12-27,13.763,13.859,13.723,13.85,2937,0
2006-12-28,13.826,13.899,13.78,13.891,4214,0
2006-12-29,13.826,14.04,13.754,14.04,12162,0
2007-01-03,13.899,14.008,13.899,14.008,19986,0
2007-01-04,14.008,14.016,14.008,14.008,15003,0
2007-01-05,14.003,14.008,14.003,14.008,5567,0
2007-01-08,14.008,14.025,13.97,14.008,21378,0
2007-01-10,14.04,14.089,14.04,14.048,7854,0
2007-01-11,14.04,14.065,14.04,14.065,695,0
2007-01-12,14.04,14.048,14.04,14.04,6606,0
2007-01-16,14.08,14.114,14.08,14.114,4709,0
2007-01-17,14.216,14.216,14.04,14.123,20085,0
2007-01-18,14.08,14.114,14.065,14.065,1110,0
2007-01-19,14.056,14.152,13.842,14.144,13528,0
2007-01-22,14.138,14.138,14.106,14.106,2073,0
2007-01-23,14.08,14.08,14.056,14.08,78780,0
2007-01-24,14.185,14.249,14.008,14.008,95603,0
2007-01-25,14.04,14.216,13.978,14.216,42902,0
2007-01-26,14.257,14.257,14.098,14.257,27014,0
2007-01-29,14.159,14.369,14.159,14.343,13391,0
2007-01-30,14.152,14.414,14.106,14.414,30059,0
2007-01-31,14.343,14.47,14.343,14.47,11313,0
2007-02-01,14.377,14.47,14.361,14.448,13826,0
2007-02-02,14.47,14.509,14.369,14.369,4434,0
2007-02-05,14.47,14.55,14.439,14.55,1977,0
2007-02-06,14.352,14.668,14.352,14.541,2868,0
2007-02-07,14.685,14.836,14.651,14.836,13550,0
2007-02-08,14.804,14.931,14.804,14.813,2633,0
2007-02-09,14.876,15.049,14.876,15.018,13826,0
2007-02-12,14.905,14.995,14.748,14.777,6535,0
2007-02-13,14.889,14.889,14.541,14.605,6706,0
2007-02-14,14.755,14.755,14.494,14.515,7613,0
2007-02-15,14.63,14.668,14.454,14.515,2982,0
2007-02-16,14.582,14.622,14.414,14.439,12049,0
2007-02-20,14.43,14.439,14.343,14.439,6476,0
2007-02-21,14.43,14.439,14.334,14.414,2979,0
2007-02-22,14.414,14.439,14.334,14.334,2077,0
2007-02-23,14.43,14.43,14.352,14.405,11101,0
2007-02-26,14.31,14.574,14.31,14.439,18720,0
2007-02-27,14.414,14.414,14.294,14.302,148740,0
2007-02-28,14.257,14.361,14.216,14.361,12949,0
2007-03-01,14.257,14.343,14.207,14.294,80473,0
2007-03-02,14.08,14.319,14.08,14.319,7906,0
2007-03-05,14.271,14.334,14.177,14.199,111308,0
2007-03-06,14.114,14.334,13.986,14.31,6695,0
2007-03-07,14.334,14.334,14.216,14.216,6660,0
2007-03-08,14.223,14.223,14.152,14.185,8538,0
2007-03-09,14.319,14.319,14.152,14.152,3383,0
2007-03-12,14.114,14.249,14.114,14.207,8492,0
2007-03-13,14.138,14.422,14.138,14.294,7449,0
2007-03-14,14.232,14.257,14.144,14.168,1939,0
2007-03-15,14.144,14.177,13.962,14.003,6369,0
2007-03-16,13.994,14.032,13.956,13.956,2354,0
2007-03-19,13.882,13.899,13.789,13.85,3740,0
2007-03-20,13.789,13.867,13.789,13.867,5752,0
2007-03-21,13.817,13.834,13.802,13.802,2494,0
2007-03-22,13.739,13.754,13.677,13.709,3007,0
2007-03-23,13.619,13.701,13.564,13.564,4295,0
2007-03-26,13.604,13.628,13.58,13.619,2906,0
2007-03-27,13.572,13.628,13.572,13.587,3186,0
2007-03-28,13.636,13.636,13.391,13.391,2370,0
2007-03-29,13.469,13.541,13.461,13.541,10681,0
2007-03-30,13.478,13.541,13.478,13.525,3046,0
2007-04-02,13.541,13.541,13.461,13.495,4919,0
2007-04-03,13.365,13.495,13.358,13.382,10240,0
2007-04-04,13.365,13.365,12.819,13.089,32060,0
2007-04-05,13.168,13.176,13.105,13.105,2216,0
2007-04-09,13.241,13.302,13.105,13.302,4875,0
2007-04-10,13.286,13.286,13.176,13.248,25207,0
2007-04-11,13.358,13.358,13.185,13.295,10202,0
2007-04-12,13.342,13.342,13.176,13.225,24555,0
2007-04-13,13.295,13.365,13.216,13.365,16253,0
2007-04-16,13.382,13.613,13.382,13.613,20923,0
2007-04-17,13.295,13.686,13.295,13.541,5954,0
2007-04-18,13.495,13.716,13.318,13.541,86979,0
2007-04-19,13.478,13.645,13.461,13.51,10483,0
2007-04-20,13.429,13.429,12.994,13.248,16896,0
2007-04-23,13.358,13.382,13.009,13.016,43711,0
2007-04-24,12.835,13.025,12.667,13.002,31581,0
2007-04-25,13.002,13.072,12.93,13.002,9373,0
2007-04-26,12.906,13.033,12.682,12.682,14434,0
2007-04-27,12.994,13.016,12.747,12.747,5211,0
2007-04-30,12.661,12.731,12.619,12.619,8647,0
2007-05-01,12.786,12.786,12.637,12.699,5126,0
2007-05-02,12.795,12.826,12.715,12.803,7088,0
2007-05-03,12.906,12.994,12.549,12.564,7210,0
2007-05-04,12.484,12.682,12.484,12.637,6417,0
2007-05-07,12.857,12.857,12.619,12.637,8445,0
2007-05-08,12.628,12.645,12.628,12.645,2515,0
2007-05-09,12.628,12.653,12.518,12.603,8448,0
2007-05-10,12.682,12.682,12.16,12.2,8545,0
2007-05-11,12.462,12.5,12.223,12.229,4545,0
2007-05-14,12.286,12.336,12.229,12.271,3599,0
2007-05-15,12.134,12.343,12.134,12.245,9234,0
2007-05-16,12.143,12.327,12.057,12.293,13055,0
2007-05-17,12.349,12.445,12.236,12.245,12300,0
2007-05-18,12.357,12.5,12.277,12.476,4812,0
2007-05-21,12.525,12.587,12.525,12.587,4321,0
2007-05-22,12.637,12.674,12.525,12.533,10082,0
2007-05-23,12.39,12.468,12.293,12.311,16881,0
2007-05-24,12.271,12.637,12.271,12.509,16623,0
2007-05-25,12.533,12.674,12.533,12.674,5500,0
2007-05-29,12.819,13.151,12.2,12.754,18409,0
2007-05-30,12.587,12.715,12.556,12.715,4331,0
2007-05-31,12.939,13.057,12.715,12.723,11470,0
2007-06-01,12.619,12.962,12.619,12.819,7867,0
2007-06-04,12.706,12.897,12.706,12.897,5273,0
2007-06-05,12.826,12.906,12.747,12.786,7080,0
2007-06-06,12.747,12.786,12.706,12.786,6316,0
2007-06-07,12.819,12.865,12.58,12.795,18432,0
2007-06-08,12.699,12.819,12.674,12.723,3931,0
2007-06-11,12.619,12.715,12.619,12.715,4429,0
2007-06-12,12.771,12.771,12.674,12.706,821,0
2007-06-13,12.612,12.69,12.311,12.509,10338,0
2007-06-14,12.603,12.619,12.549,12.603,4783,0
2007-06-15,12.5,12.762,12.5,12.762,33366,0
2007-06-18,12.706,12.803,12.637,12.747,8382,0
2007-06-19,12.573,12.889,12.573,12.803,20272,0
2007-06-20,12.93,12.93,12.826,12.865,14359,0
2007-06-21,12.865,12.922,12.865,12.865,8809,0
2007-06-22,12.533,12.873,12.533,12.835,17196,0
2007-06-25,12.786,12.881,12.779,12.842,3747,0
2007-06-26,12.849,12.881,12.826,12.826,3254,0
2007-06-27,12.826,12.881,12.826,12.881,20343,0
2007-06-28,12.795,12.881,12.706,12.881,4847,0
2007-06-29,12.682,12.962,12.682,12.865,1642,0
2007-07-02,12.42,13.002,12.42,12.962,9783,0
2007-07-03,12.661,13.009,12.661,12.985,1132,0
2007-07-05,12.795,13.002,12.795,12.962,10084,0
2007-07-06,12.873,13.002,12.873,13.002,3382,0
2007-07-09,12.906,13.033,12.906,13.009,6497,0
2007-07-10,12.881,13.002,12.873,12.922,2746,0
2007-07-11,12.795,12.922,12.786,12.849,5947,0
2007-07-12,12.857,12.945,12.849,12.939,7810,0
2007-07-13,12.835,12.906,12.795,12.803,13133,0
2007-07-16,12.906,13.009,12.865,12.906,8246,0
2007-07-17,12.835,12.93,12.706,12.779,3272,0
2007-07-18,12.795,12.906,12.762,12.906,645,0
2007-07-19,12.795,12.819,12.706,12.786,8398,0
2007-07-20,12.881,12.881,12.706,12.786,10283,0
2007-07-23,12.786,12.786,12.661,12.715,5581,0
2007-07-24,12.628,12.74,12.151,12.628,30464,0
2007-07-25,12.549,12.706,12.541,12.645,10787,0
2007-07-26,12.549,12.682,12.468,12.468,10908,0
2007-07-27,12.311,12.436,12.311,12.32,3268,0
2007-07-30,12.311,12.311,12.109,12.192,43176,0
2007-07-31,12.236,12.327,12.126,12.134,4783,0
2007-08-01,12.168,12.168,11.817,11.922,4244,0
2007-08-02,11.947,11.989,11.896,11.913,1132,0
2007-08-03,12.048,12.048,11.842,11.888,16392,0
2007-08-06,11.808,11.808,11.507,11.62,10582,0
2007-08-07,11.699,11.851,11.699,11.699,14793,0
2007-08-08,11.579,12.2,11.579,12.143,7465,0
2007-08-09,12.277,12.349,11.913,12.192,5292,0
2007-08-10,11.955,12.168,11.913,12.074,8165,0
2007-08-13,12.109,12.109,11.453,11.888,14682,0
2007-08-14,11.989,11.989,11.372,11.808,7669,0
2007-08-15,11.808,12.103,11.73,11.787,23937,0
2007-08-16,11.628,12.04,11.515,11.716,81294,0
2007-08-17,11.913,12.109,11.913,12.103,5746,0
2007-08-20,12.109,12.216,11.913,11.913,7457,0
2007-08-21,11.955,12.007,11.913,11.998,2765,0
2007-08-22,12.048,12.109,11.989,12.074,13320,0
2007-08-23,12.074,12.109,12.007,12.109,1288,0
2007-08-24,12.109,12.245,12.103,12.245,40599,0
2007-08-27,12.184,12.271,12.151,12.229,8889,0
2007-08-28,11.981,12.109,11.947,12.032,2111,0
2007-08-29,12.208,12.208,12.081,12.081,1641,0
2007-08-30,12.109,12.262,12.109,12.262,566,0
2007-08-31,12.176,12.176,12.168,12.168,503,0
2007-09-04,12.168,12.208,12.074,12.192,23414,0
2007-09-05,12.16,12.16,12.151,12.151,1813,0
2007-09-06,12.151,12.208,12.126,12.208,9276,0
2007-09-07,12.126,12.126,12.016,12.088,3419,0
2007-09-10,12.048,12.109,12.032,12.065,12107,0
2007-09-11,12.109,12.109,12.065,12.096,1346,0
2007-09-12,12.016,12.074,12.016,12.032,4847,0
2007-09-13,12.103,12.151,12.081,12.081,13561,0
2007-09-14,11.913,12.336,11.913,12.302,12467,0
2007-09-17,12.336,12.336,12.151,12.2,10317,0
2007-09-18,12.081,12.32,12.074,12.32,17635,0
2007-09-19,12.373,12.706,12.373,12.619,16994,0
2007-09-20,12.518,12.699,12.518,12.595,7205,0
2007-09-24,12.549,12.549,12.549,12.549,801,0
2007-09-25,12.518,12.564,12.398,12.445,60014,0
2007-09-26,12.468,12.58,12.436,12.454,2740,0
2007-09-27,12.398,12.398,12.39,12.39,403,0
2007-09-28,12.39,12.454,12.302,12.365,17457,0
2007-10-01,12.5,12.549,12.454,12.5,2395,0
2007-10-02,12.58,12.587,12.468,12.5,3193,0
2007-10-03,12.509,12.509,12.271,12.468,14353,0
2007-10-04,12.462,12.573,12.39,12.407,4558,0
2007-10-05,12.509,12.549,12.428,12.549,18293,0
2007-10-08,12.549,12.549,12.468,12.468,875,0
2007-10-09,12.587,12.587,12.39,12.509,77974,0
2007-10-10,12.509,12.661,12.509,12.564,5355,0
2007-10-11,12.587,12.587,12.509,12.549,1417,0
2007-10-12,12.699,12.699,12.509,12.549,5138,0
2007-10-15,12.619,12.69,12.518,12.541,2519,0
2007-10-16,12.468,12.541,12.468,12.525,5079,0
2007-10-17,12.509,12.525,12.5,12.525,14072,0
2007-10-18,12.5,12.525,12.5,12.525,14631,0
2007-10-19,12.476,12.518,12.468,12.492,11962,0
2007-10-22,12.428,12.533,12.428,12.509,12057,0
2007-10-23,12.699,12.699,12.468,12.587,13687,0
2007-10-24,12.682,12.682,12.509,12.509,3023,0
2007-10-25,12.509,12.661,12.509,12.661,6989,0
2007-10-26,12.286,12.699,12.286,12.653,12524,0
2007-10-29,12.637,12.706,12.637,12.699,5967,0
2007-10-30,12.533,12.612,11.554,12.492,31958,0
2007-10-31,12.428,12.706,12.357,12.484,13234,0
2007-11-01,12.436,12.587,12.381,12.587,14479,0
2007-11-02,12.468,12.509,12.445,12.5,7889,0
2007-11-05,12.428,12.428,12.311,12.349,3887,0
2007-11-06,12.327,12.436,11.947,12.236,4783,0
2007-11-07,12.109,12.428,12.109,12.336,15884,0
2007-11-08,12.081,12.286,11.124,12.245,14257,0
2007-11-09,12.057,12.117,12.032,12.096,20698,0
2007-11-12,12.223,12.343,12.223,12.343,579,0
2007-11-14,12.518,12.518,12.192,12.39,24630,0
2007-11-15,12.349,12.5,12.349,12.445,29860,0
2007-11-16,12.42,12.42,12.302,12.302,13029,0
2007-11-19,12.117,12.192,12.117,12.151,6581,0
2007-11-20,11.989,12.151,11.961,12.081,40428,0
2007-11-21,12.088,12.096,12.032,12.032,13489,0
2007-11-26,11.922,11.93,11.761,11.761,8934,0
2007-11-27,11.73,11.842,11.716,11.716,2783,0
2007-11-28,11.738,11.787,11.683,11.683,3077,0
2007-11-29,11.683,11.746,11.461,11.47,10293,0
2007-11-30,11.716,12.065,11.716,11.755,7027,0
2007-12-03,11.507,11.507,10.96,11.214,8992,0
2007-12-04,11.15,11.269,11.15,11.269,380,0
2007-12-05,11.436,12.176,11.436,12.126,61528,0
2007-12-06,12.192,12.192,12.024,12.024,3023,0
2007-12-07,11.746,11.769,11.683,11.699,1292,0
2007-12-10,11.413,11.444,11.039,11.316,14654,0
2007-12-11,11.562,11.562,11.562,11.562,632,0
2007-12-12,11.716,11.787,11.379,11.5,10022,0
2007-12-13,11.523,11.523,10.921,10.96,7990,0
2007-12-14,11.286,11.286,10.724,10.762,6027,0
2007-12-17,10.627,10.664,10.326,10.395,7546,0
2007-12-18,10.326,10.46,9.737,9.785,23504,0
2007-12-19,9.532,10.849,9.532,10.768,31055,0
2007-12-20,10.8,10.865,10.008,10.174,10324,0
2007-12-21,9.959,10.762,9.88,10.762,9739,0
2007-12-24,10.546,10.579,10.126,10.579,1258,0
2007-12-26,10.563,10.563,10.404,10.404,2142,0
2007-12-27,10.078,10.084,9.871,9.88,13253,0
2007-12-28,10.126,10.126,10.008,10.126,2631,0
2007-12-31,10.513,10.513,9.657,9.944,24420,0
2008-01-02,9.951,9.951,9.625,9.754,3702,0
2008-01-03,9.712,9.737,9.269,9.3309,31338,0
2008-01-04,9.802,9.802,8.2201,8.2756,28309,0
2008-01-07,8.482,9.831,8.482,9.0928,31571,0
2008-01-08,9.2771,10.126,8.9904,9.607,55280,0
2008-01-09,9.919,9.936,9.532,9.69,6898,0
2008-01-10,9.532,9.69,9.532,9.69,4479,0
2008-01-11,9.698,10.048,9.698,9.728,17255,0
2008-01-14,9.69,9.831,9.69,9.737,4380,0
2008-01-15,10.873,10.873,9.777,9.928,26180,0
2008-01-16,10.229,10.293,10.197,10.197,3028,0
2008-01-17,10.476,10.522,10.319,10.395,25900,0
2008-01-18,10.388,10.452,10.246,10.253,7050,0
2008-01-22,9.944,10.724,9.705,10.724,14312,0
2008-01-23,10.857,10.857,10.166,10.332,10572,0
2008-01-24,10.38,10.38,10.38,10.38,250,0
2008-01-25,10.513,10.849,10.326,10.326,3344,0
2008-01-28,10.181,10.443,10.181,10.443,753,0
2008-01-29,10.346,10.388,10.346,10.388,380,0
2008-01-30,10.084,10.563,10.084,10.555,14756,0
2008-01-31,10.555,10.555,10.538,10.538,626,0
2008-02-01,10.546,10.546,10.546,10.546,250,0
2008-02-04,10.657,10.976,10.657,10.976,2519,0
2008-02-05,11.008,11.118,10.921,11.111,6206,0
2008-02-06,11.087,11.176,11,11.176,16875,0
2008-02-07,11.253,11.358,11.253,11.308,4066,0
2008-02-08,11.103,11.159,11.078,11.078,2853,0
2008-02-11,11.095,11.23,11.095,11.159,4434,0
2008-02-12,11.294,11.302,11.159,11.302,2449,0
2008-02-13,11.308,11.308,11.308,11.308,3592,0
2008-02-14,11.118,11.124,11.118,11.124,1390,0
2008-02-15,11.078,11.118,11.078,11.118,670,0
2008-02-19,11.358,11.47,11.358,11.47,1125,0
2008-02-22,11.118,11.118,10.841,10.921,1511,0
2008-02-25,10.921,11.269,10.841,11.269,6241,0
2008-02-26,11.024,11.118,10.841,11.103,7521,0
2008-02-27,10.967,10.967,10.857,10.857,919,0
2008-02-28,11.133,11.133,10.921,10.921,3587,0
2008-02-29,11.057,11.057,10.649,10.649,6482,0
2008-03-03,10.912,10.912,10.715,10.715,380,0
2008-03-04,10.912,11.103,10.912,11.103,8799,0
2008-03-05,10.921,10.921,10.921,10.921,884,0
2008-03-07,11.017,11.039,10.731,11.039,6676,0
2008-03-10,11.111,11.118,11.039,11.039,10158,0
2008-03-11,11.159,11.278,11.159,11.198,4279,0
2008-03-12,11.198,11.302,11.198,11.302,5221,0
2008-03-14,11.167,11.167,11.167,11.167,130,0
2008-03-17,11.078,11.26,11.078,11.167,4450,0
2008-03-18,11.078,11.26,11.078,11.087,3254,0
2008-03-19,11.078,11.26,11.078,11.26,1014,0
2008-03-20,11.23,11.253,11.15,11.239,1385,0
2008-03-24,11.039,11.176,10.929,11.167,23789,0
2008-03-25,10.746,11.239,10.339,11.057,8951,0
2008-03-26,10.96,11.111,10.96,11.048,7389,0
2008-03-27,10.96,11.239,10.96,11.111,14526,0
2008-03-28,11,11.039,11,11.039,2254,0
2008-04-01,11,11,10.967,10.967,2686,0
2008-04-02,10.976,10.976,10.976,10.976,753,0
2008-04-03,10.96,11.133,10.96,11.133,908,0
2008-04-07,11.198,11.316,11.198,11.308,8327,0
2008-04-08,10.992,11.436,10.992,11.436,4225,0
2008-04-09,11.057,11.436,11.057,11.316,7384,0
2008-04-10,11.095,11.159,11.03,11.159,4409,0
2008-04-11,11.039,11.039,10.96,11,380,0
2008-04-14,10.96,11.095,10.96,10.985,2079,0
2008-04-15,10.992,11.024,10.921,10.985,8218,0
2008-04-16,11.47,11.478,10.724,11.478,24590,0
2008-04-17,11.176,11.436,11.176,11.428,7394,0
2008-04-18,10.936,11.324,10.936,11.057,11582,0
2008-04-21,11.507,11.507,10.8,11.324,6931,0
2008-04-22,10.865,11.507,10.865,11.324,5170,0
2008-04-23,11.436,11.436,10.921,11.159,4102,0
2008-04-24,10.904,10.904,10.904,10.904,136,0
2008-04-25,10.967,10.976,10.96,10.96,683,0
2008-04-29,10.8,11.308,10.8,11.159,5647,0
2008-04-30,10.833,11,10.724,11,11089,0
2008-05-01,11,11.308,11,11.308,1025,0
2008-05-02,11.316,11.316,10.841,11.308,31061,0
2008-05-05,11.118,11.278,11.118,11.214,1132,0
2008-05-06,11.333,11.333,10.724,11.159,28710,0
2008-05-07,11.118,11.118,10.777,11.118,3663,0
2008-05-08,10.857,11.03,10.724,10.929,14555,0
2008-05-09,11.03,11.19,10.8,11.057,5618,0
2008-05-12,11.19,11.19,10.992,11.133,5978,0
2008-05-13,11.048,11.167,11.048,11.167,3903,0
2008-05-14,11.095,11.118,11.048,11.103,3451,0
2008-05-15,11.239,11.316,11.239,11.316,1138,0
2008-05-16,11.159,11.159,11.095,11.103,1258,0
2008-05-19,11.048,11.176,11.048,11.176,10851,0
2008-05-20,11.039,11.124,11,11.111,6495,0
2008-05-22,11.078,11.095,11.078,11.095,1666,0
2008-05-23,11.159,11.159,11.118,11.118,678,0
2008-05-27,11.103,11.103,11.103,11.103,2688,0
2008-05-28,11.118,11.124,11.118,11.118,1711,0
2008-05-29,11.23,11.23,11.095,11.118,67373,0
2008-05-30,11.118,11.858,11.118,11.858,40868,0
2008-06-02,11.913,11.913,11.478,11.515,6056,0
2008-06-03,11.65,11.65,11.47,11.47,380,0
2008-06-04,11.387,11.817,11.167,11.5,14960,0
2008-06-05,11.087,11.444,11.087,11.308,2142,0
2008-06-06,11.436,11.436,11.159,11.159,1258,0
2008-06-09,11.372,11.436,11.15,11.15,13333,0
2008-06-10,11.118,11.396,11.118,11.324,4463,0
2008-06-11,11.308,11.316,11.198,11.198,2859,0
2008-06-12,11.308,11.308,11.071,11.176,14461,0
2008-06-13,11.206,11.308,11.15,11.198,8952,0
2008-06-16,11.308,11.444,11.159,11.26,14749,0
2008-06-17,11.206,11.308,11.087,11.239,14881,0
2008-06-18,11.239,11.436,11.118,11.118,5331,0
2008-06-19,11.333,11.35,11.057,11.167,2854,0
2008-06-20,11.239,11.239,10.96,11.239,9573,0
2008-06-23,11.239,11.239,10.943,11.095,43042,0
2008-06-24,10.873,11.159,10.8,11.159,9472,0
2008-06-25,11.118,11.118,10.943,10.952,7509,0
2008-06-26,11.111,11.118,10.921,10.921,14267,0
2008-06-27,11.111,11.118,10.301,10.38,1224048,0
2008-06-30,10.261,10.88,8.5054,8.7279,41479,0
2008-07-01,8.7279,8.8955,8.0849,8.6808,52551,0
2008-07-02,8.6961,8.9821,8.0769,8.7362,58911,0
2008-07-03,8.7362,9.0928,8.7362,8.8872,7526,0
2008-07-07,9.0862,9.2109,8.7443,8.7837,24628,0
2008-07-08,8.9188,9.69,8.6882,9.641,37159,0
2008-07-09,9.665,9.785,9.4444,9.507,27956,0
2008-07-10,9.4651,9.4651,8.482,8.5054,65568,0
2008-07-11,8.3309,8.498,7.8624,7.9338,49660,0
2008-07-14,7.9737,8.1008,7.7432,7.7514,100054,0
2008-07-15,7.8547,7.8547,7.1319,7.354,56844,0
2008-07-16,7.4577,8.2913,7.3146,8.1802,34161,0
2008-07-17,8.3945,8.8555,7.7832,8.3394,32219,0
2008-07-18,8.3309,8.9273,8.2756,8.2834,24893,0
2008-07-21,8.4105,8.4105,7.9422,8.2357,12736,0
2008-07-22,8.3787,8.9661,7.9422,8.7279,34470,0
2008-07-23,8.9188,9.0928,8.4424,8.6961,12616,0
2008-07-24,8.8148,8.8148,8.6174,8.7046,12376,0
2008-07-25,8.6808,8.792,8.6564,8.768,40493,0
2008-07-28,8.7765,8.7765,8.4186,8.5379,22115,0
2008-07-29,8.561,9.2937,8.561,8.7765,29248,0
2008-07-30,8.7362,8.8398,8.5379,8.6093,86591,0
2008-07-31,8.5217,9.2859,8.5217,8.9735,21725,0
2008-08-01,8.6564,8.8398,8.5459,8.768,18103,0
2008-08-04,8.6014,8.9991,8.5931,8.8148,40936,0
2008-08-05,8.8798,8.8798,8.6961,8.7765,36754,0
2008-08-06,8.7443,8.9348,8.7362,8.9348,45227,0
2008-08-07,8.9661,9.0371,8.7122,8.8148,71395,0
2008-08-08,8.792,9.2859,8.7046,9.1253,46596,0
2008-08-11,9.2448,10.285,9.1091,10.213,45100,0
2008-08-12,10.166,10.921,10.166,10.724,39713,0
2008-08-13,10.587,10.888,9.754,10.865,17604,0
2008-08-14,10.649,11.308,10.571,11.278,31322,0
2008-08-15,11.387,11.42,10.253,10.388,37051,0
2008-08-18,10.754,10.888,10.071,10.326,21365,0
2008-08-19,10.078,10.293,9.974,10.197,4921,0
2008-08-20,10.19,10.546,10.19,10.206,4898,0
2008-08-21,9.944,9.966,9.81,9.864,5905,0
2008-08-22,9.936,10.237,9.91,10.197,7057,0
2008-08-25,10.301,10.301,9.2534,9.2937,13462,0
2008-08-26,9.2604,9.573,9.2604,9.489,4248,0
2008-08-27,9.4651,9.728,9.4574,9.69,12522,0
2008-08-28,9.855,10.084,9.4444,10.084,10789,0
2008-08-29,10,10,9.584,9.777,46626,0
2008-09-02,9.846,9.846,9.6,9.673,8655,0
2008-09-03,9.705,9.762,9.2361,9.541,28119,0
2008-09-04,9.4286,9.928,9.4286,9.745,22558,0
2008-09-05,9.846,9.888,9.785,9.831,9472,0
2008-09-08,9.928,10.326,9.728,10.108,25114,0
2008-09-09,10.126,10.326,9.839,10.1,17142,0
2008-09-10,10.293,11.03,10.093,10.929,38206,0
2008-09-11,10.619,10.96,10.522,10.96,38648,0
2008-09-12,10.96,10.96,10.135,10.627,14616,0
2008-09-15,10.825,11,9.762,9.762,24101,0
2008-09-16,9.762,11.095,9.762,11.095,36794,0
2008-09-17,10.784,10.784,9.777,9.777,18988,0
2008-09-18,10.319,11.167,9.855,11.167,67654,0
2008-09-19,13.176,13.176,11.118,11.947,225165,0
2008-09-22,12.109,12.109,11.396,12.088,20578,0
2008-09-23,12.04,12.04,10.985,11.302,11260,0
2008-09-24,11.817,12.109,10.96,10.96,15690,0
2008-09-25,10.817,11.873,10.817,11.5,28276,0
2008-09-26,10.825,11.873,10.649,11.793,24312,0
2008-09-29,11.588,11.913,10.032,10.943,21408,0
2008-09-30,11.358,11.913,11.26,11.628,26684,0
2008-10-01,11.913,11.913,11.118,11.547,5652,0
2008-10-02,11.507,11.904,11.366,11.405,11232,0
2008-10-03,11.675,11.913,11.478,11.478,14085,0
2008-10-06,11.278,11.873,11.222,11.531,37436,0
2008-10-07,11.5,11.716,9.919,10.159,18331,0
2008-10-08,9.507,11.118,9.4286,11.03,28246,0
2008-10-09,11.118,11.118,9.1957,9.1957,46672,0
2008-10-10,9.1957,11.515,8.8955,11.294,42722,0
2008-10-13,11.324,11.515,9.593,11.515,52228,0
2008-10-14,11.554,11.554,10.363,10.849,12800,0
2008-10-15,10.88,11.554,10.499,10.499,25242,0
2008-10-16,10.603,11.716,9.974,11.716,63084,0
2008-10-17,11.269,11.461,10.555,10.657,44522,0
2008-10-20,10.395,11.294,10.395,11.159,22688,0
2008-10-21,10.912,10.943,10.505,10.817,10644,0
2008-10-22,10.484,11.118,10.404,10.413,12208,0
2008-10-23,10.476,10.784,10.404,10.664,16374,0
2008-10-24,10.326,11.111,9.737,10.888,16277,0
2008-10-27,10.825,11.03,10,10,17879,0
2008-10-28,10.395,11.111,9.745,10.936,43066,0
2008-10-29,10.943,11.118,10.546,10.929,17047,0
2008-10-30,11.118,11.316,10.166,11.214,16718,0
2008-10-31,11.118,11.316,11.024,11.316,26467,0
2008-11-03,11.222,11.316,11.111,11.302,26854,0
2008-11-04,11.316,11.316,11.176,11.308,12396,0
2008-11-05,11.071,11.308,10.825,10.921,17177,0
2008-11-06,10.777,11.316,10.777,11.26,20897,0
2008-11-07,11.316,11.316,11.048,11.253,12518,0
2008-11-10,11.316,11.316,10.921,11.048,19139,0
2008-11-11,10.888,11.206,10.888,11.008,19954,0
2008-11-12,10.724,10.857,10.126,10.135,15991,0
2008-11-13,10.269,11.316,9.928,11.246,21395,0
2008-11-14,10.976,11.039,10.285,10.285,6703,0
2008-11-17,10.143,10.817,10.1,10.664,4319,0
2008-11-18,10.715,10.715,9.69,10.084,16399,0
2008-11-19,9.936,10.055,9.532,9.532,18265,0
2008-11-20,9.403,9.896,9.2043,9.549,30343,0
2008-11-21,9.944,10.084,9.1811,10.084,38240,0
2008-11-24,10.084,10.404,9.584,10.363,33018,0
2008-11-25,10.326,10.522,9.6,10.484,11045,0
2008-11-26,10.135,11.316,10.135,11.316,24275,0
2008-11-28,11.23,11.23,10.88,11.198,2455,0
2008-12-01,10.817,10.841,9.532,9.532,25849,0
2008-12-02,9.737,10.371,9.607,10.371,8693,0
2008-12-03,9.974,11.269,9.974,11.239,17890,0
2008-12-04,11.078,11.198,10.354,10.395,16318,0
2008-12-05,10.326,11.316,10.326,11.316,18298,0
2008-12-08,11.294,11.612,10.016,11.515,50519,0
2008-12-09,11.379,11.707,11.379,11.547,46247,0
2008-12-10,11.683,11.716,11.428,11.515,22501,0
2008-12-11,11.379,11.716,10.649,11.095,11951,0
2008-12-12,10.857,11.604,10.492,11.604,12945,0
2008-12-15,11.515,11.515,10.943,11.413,8506,0
2008-12-16,11.628,11.913,10.88,11.913,54418,0
2008-12-17,11.778,11.873,10.555,11.547,22957,0
2008-12-18,11.604,11.707,11.176,11.428,20852,0
2008-12-19,11.913,11.913,11.366,11.453,93438,0
2008-12-22,11.453,11.913,10.724,11.913,15427,0
2008-12-23,11.913,11.913,11.062,11.588,7770,0
2008-12-24,11.597,11.913,11.478,11.865,8210,0
2008-12-26,11.888,11.913,11.833,11.833,6862,0
2008-12-29,11.873,11.873,11,11.15,5665,0
2008-12-30,11.302,11.515,11.133,11.302,6967,0
2008-12-31,11.333,11.896,11.19,11.888,25520,0
2009-01-02,11.888,12.074,11.26,11.881,12165,0
2009-01-05,11.904,11.913,11.358,11.865,16228,0
2009-01-06,11.913,11.913,11.716,11.746,6798,0
2009-01-07,11.5,11.5,11.246,11.366,6739,0
2009-01-08,11.294,11.294,11.071,11.214,14682,0
2009-01-09,11.159,11.159,10.151,10.221,25361,0
2009-01-12,10.206,10.38,9.577,9.657,26341,0
2009-01-13,9.607,10,9.607,9.81,12765,0
2009-01-14,9.754,10.206,9.616,9.69,54216,0
2009-01-15,9.959,9.959,9.69,9.785,15351,0
2009-01-16,9.777,10.048,9.728,9.81,16133,0
2009-01-20,9.705,10.443,9.564,9.577,28066,0
2009-01-21,9.665,10.929,9.607,10.873,43437,0
2009-01-22,10.619,10.912,10.326,10.809,196878,0
2009-01-23,10.499,10.724,10.363,10.579,14817,0
2009-01-26,10.595,10.8,10.388,10.8,12826,0
2009-01-27,10.64,10.8,10.505,10.784,26515,0
2009-01-28,10.921,11.118,10.912,11.118,17736,0
2009-01-29,11.118,11.118,10.469,10.531,26056,0
2009-01-30,10.664,10.724,10.025,10.025,19794,0
2009-02-02,9.855,10.762,9.793,10.762,36262,0
2009-02-03,10.538,11,10.476,10.985,43547,0
2009-02-04,11,11,10.143,10.513,18309,0
2009-02-05,10.476,11.111,10.476,10.952,16541,0
2009-02-06,10.943,11.103,10.681,11.095,25467,0
2009-02-09,11,11,10.587,10.943,9244,0
2009-02-10,10.841,10.841,10.221,10.221,19248,0
2009-02-11,10.301,10.46,10.159,10.301,7345,0
2009-02-12,10.246,10.817,10.229,10.707,28319,0
2009-02-13,10.689,11,10.522,10.921,43736,0
2009-02-17,10.603,10.64,10.181,10.285,19072,0
2009-02-18,10.513,10.587,9.936,10.117,14017,0
2009-02-19,10.269,10.388,9.0455,9.951,18806,0
2009-02-20,10.071,10.071,9.549,9.705,27910,0
2009-02-23,9.817,9.928,9.0229,9.2604,39970,0
2009-02-24,8.7046,10.084,8.7046,10.055,38149,0
2009-02-25,10.008,10.048,8.6646,9.871,16277,0
2009-02-26,9.928,10.016,9.489,9.673,65891,0
2009-02-27,9.4979,9.88,8.8314,8.9273,29865,0
2009-03-02,8.7362,8.8472,8.1406,8.2756,40863,0
2009-03-03,8.4025,8.5379,7.8227,7.9338,100439,0
2009-03-04,7.9023,8.5135,7.9023,8.3394,46692,0
2009-03-05,8.1643,8.5217,7.9261,7.9422,26233,0
2009-03-06,8.0211,8.4899,7.9422,8.2913,11648,0
2009-03-09,8.4343,8.5135,8.0611,8.1882,39608,0
2009-03-10,8.3631,8.6961,8.0691,8.561,41274,0
2009-03-11,8.6409,9.0543,8.0054,8.0452,24805,0
2009-03-12,8.0372,10.326,8.0372,10.31,65677,0
2009-03-13,10.326,10.326,9.523,10.285,30604,0
2009-03-16,10.326,10.522,9.489,10.048,42523,0
2009-03-17,10.039,10.326,9.831,10.326,25890,0
2009-03-18,10.31,10.563,9.919,10.546,31804,0
2009-03-19,10.563,10.563,9.919,10.293,9678,0
2009-03-20,10.339,10.522,9.507,9.584,46946,0
2009-03-23,9.88,10.64,9.532,10.627,45828,0
2009-03-24,10.443,10.715,10.039,10.062,34214,0
2009-03-25,10.174,10.715,9.91,10.698,48816,0
2009-03-26,10.724,10.724,10.443,10.715,44770,0
2009-03-27,10.326,10.371,9.2534,9.4651,52586,0
2009-03-30,9.364,10.522,9.0928,10.261,57111,0
2009-03-31,10.166,10.522,8.9735,9.2448,125344,0
2009-04-01,9.2937,9.489,8.8398,9.2771,68373,0
2009-04-02,9.1339,10.151,8.8148,10.084,62697,0
2009-04-03,9.936,10.404,9.936,10.388,35983,0
2009-04-06,10.285,10.354,9.966,10.261,21385,0
2009-04-07,10.1,10.326,9.705,9.728,46797,0
2009-04-08,9.737,10.246,9.737,10.246,14160,0
2009-04-09,10.269,10.64,10.229,10.538,54818,0
2009-04-13,10.38,10.64,10.326,10.484,16411,0
2009-04-14,10.326,10.579,9.871,9.936,31709,0
2009-04-15,9.888,10.443,9.888,10.429,21148,0
2009-04-16,10.285,10.627,10.084,10.452,53787,0
2009-04-17,10.505,10.522,9.951,10,35838,0
2009-04-20,9.864,9.864,8.9348,8.95,53786,0
2009-04-21,8.9583,9.593,8.9188,9.584,63697,0
2009-04-22,9.403,9.919,9.1658,9.6,21704,0
2009-04-23,9.6,9.6,8.9348,8.9821,25320,0
2009-04-24,9.1091,9.4286,9.0704,9.3376,35632,0
2009-04-27,9.1811,9.355,9.0455,9.0862,32837,0
2009-04-28,9.0229,9.532,9.0229,9.4574,28360,0
2009-04-29,9.516,9.72,9.0779,9.549,24361,0
2009-04-30,9.6,9.72,9.0779,9.1176,26891,0
2009-05-01,9.1176,9.473,8.7515,8.7515,27385,0
2009-05-04,8.8798,9.523,8.8798,9.3229,18290,0
2009-05-05,9.2187,9.577,8.8148,8.9106,35388,0
2009-05-06,9.1091,9.3084,8.9348,9.0229,17394,0
2009-05-07,9.1957,9.2534,8.7362,8.76,32698,0
2009-05-08,8.9188,9.0928,8.6882,8.863,55228,0
2009-05-11,8.7362,9.1416,8.5459,8.5691,36510,0
2009-05-12,8.649,8.7837,8.3471,8.6564,40458,0
2009-05-13,8.7362,8.76,8.5379,8.5771,125890,0
2009-05-14,8.5931,8.9424,8.5931,8.768,25393,0
2009-05-15,8.792,9.0296,8.7122,8.863,29418,0
2009-05-18,8.9735,9.3803,8.8955,9.2771,27877,0
2009-05-19,9.1339,9.1957,8.9583,9.1416,14006,0
2009-05-20,9.1957,9.412,9.0617,9.2771,31696,0
2009-05-21,9.1747,9.4365,9.1339,9.2361,23122,0
2009-05-22,9.2771,9.4286,9.1811,9.3309,23608,0
2009-05-26,9.2534,9.532,9.1091,9.532,29849,0
2009-05-27,9.4574,9.6,9.1494,9.4206,26709,0
2009-05-28,9.473,9.673,9.2273,9.665,32403,0
2009-05-29,9.665,9.673,9.2995,9.641,29404,0
2009-06-01,9.69,9.864,9.616,9.864,33336,0
2009-06-02,9.762,10.135,9.737,10.135,24579,0
2009-06-03,10.008,10.151,9.864,10.108,12839,0
2009-06-04,10.151,10.38,10.008,10.38,31895,0
2009-06-05,10.404,10.404,10.151,10.326,10598,0
2009-06-08,10.213,10.31,10.135,10.206,19794,0
2009-06-09,10.206,10.206,10,10.062,23824,0
2009-06-10,10.126,10.126,9.1416,9.481,46009,0
2009-06-11,9.541,9.91,9.3309,9.745,35511,0
2009-06-12,9.625,9.966,9.523,9.902,10747,0
2009-06-15,9.802,9.896,9.665,9.754,13562,0
2009-06-16,9.888,9.888,9.573,9.577,10264,0
2009-06-17,9.557,9.951,9.523,9.705,15536,0
2009-06-18,9.564,9.839,9.564,9.77,14679,0
2009-06-19,9.88,9.902,9.705,9.705,52692,0
2009-06-22,9.657,9.825,9.507,9.507,20811,0
2009-06-23,9.557,9.673,9.3803,9.4444,17514,0
2009-06-24,9.481,9.6,9.403,9.403,8566,0
2009-06-25,9.3463,9.616,9.3084,9.4979,33514,0
2009-06-26,9.4651,10.46,9.3152,10.46,623138,0
2009-06-29,10.404,10.404,10.016,10.285,49205,0
2009-06-30,10.326,10.326,9.633,9.633,53484,0
2009-07-01,8.6409,8.7362,8.3787,8.5771,117895,0
2009-07-02,8.0691,8.5298,7.9898,8.0611,131206,0
2009-07-06,8.0611,8.2834,7.7832,7.8465,73552,0
2009-07-07,7.8309,8.1484,7.5053,7.5129,59226,0
2009-07-08,7.545,7.8705,7.4653,7.7674,59455,0
2009-07-09,7.8465,7.9101,7.7115,7.7115,33261,0
2009-07-10,7.64,7.9023,7.6163,7.9023,14043,0
2009-07-13,7.918,8.3309,7.64,8.2042,84173,0
2009-07-14,8.1723,8.6093,8.0691,8.5217,54843,0
2009-07-15,8.6328,9.3718,8.355,9.355,99155,0
2009-07-16,9.3229,9.3309,8.6014,9.0229,84943,0
2009-07-17,9.0617,9.3952,8.7046,9.269,70149,0
2009-07-20,9.3463,9.364,8.9735,9.1416,54125,0
2009-07-21,9.1494,9.1494,8.792,8.8711,24262,0
2009-07-22,8.8075,8.8075,8.2201,8.4583,38106,0
2009-07-23,8.3394,8.9661,7.7514,8.6646,83923,0
2009-07-24,9.0065,9.481,8.7279,8.8314,70746,0
2009-07-27,8.792,8.9424,8.6246,8.768,14969,0
2009-07-28,8.6725,9.403,8.4186,8.6409,47487,0
2009-07-29,8.6328,8.8148,8.5931,8.6246,13863,0
2009-07-30,8.7765,8.7765,8.4741,8.5298,51588,0
2009-07-31,8.4659,8.6174,8.3631,8.4424,34473,0
2009-08-03,8.5135,8.8798,8.4025,8.5379,19839,0
2009-08-04,8.4424,8.6725,8.4186,8.5379,12630,0
2009-08-05,8.4583,9.1957,8.3945,8.6882,67814,0
2009-08-06,8.5217,9.0543,8.4025,8.8472,55481,0
2009-08-07,9.0152,9.0152,8.7362,8.792,53214,0
2009-08-10,8.7046,8.8555,8.4186,8.6725,19178,0
2009-08-11,8.649,8.9188,8.6328,8.6725,8648,0
2009-08-12,8.7195,9.0152,8.7195,8.8955,16477,0
2009-08-13,8.9583,8.9821,8.7195,8.8075,9184,0
2009-08-14,8.8233,8.8233,8.6093,8.7195,32721,0
2009-08-17,8.5298,8.7765,8.1484,8.482,17377,0
2009-08-18,8.5054,8.5379,8.2596,8.4659,10946,0
2009-08-19,8.3075,8.9821,8.1802,8.768,17170,0
2009-08-20,8.7279,8.7279,8.3471,8.6646,13259,0
2009-08-21,8.8002,8.9991,8.4263,8.9583,51632,0
2009-08-24,8.8711,8.8872,8.3631,8.3706,16411,0
2009-08-25,8.4501,8.6961,8.3075,8.5853,16850,0
2009-08-26,8.5539,8.6174,8.3075,8.5217,13777,0
2009-08-27,8.5054,8.8075,8.3706,8.768,7937,0
2009-08-28,7.9737,8.5853,7.9501,8.2834,36433,0
2009-08-31,8.1723,8.4583,7.5926,7.5926,60541,0
2009-09-01,7.6163,8.4105,7.6163,7.9101,53060,0
2009-09-02,7.9101,8.2596,7.7989,8.0452,13869,0
2009-09-03,8.0691,8.3471,8.0691,8.3471,6413,0
2009-09-04,8.2756,8.3945,8.0211,8.3151,30696,0
2009-09-08,8.3394,8.3394,8.0691,8.2834,14056,0
2009-09-09,8.2518,8.3394,8.2042,8.3309,16995,0
2009-09-10,8.2993,8.7195,8.1086,8.7195,39321,0
2009-09-11,8.6961,8.6961,8.2042,8.2756,16740,0
2009-09-14,8.2834,8.4899,8.0054,8.0849,31225,0
2009-09-15,8.0927,8.1406,8.0293,8.0927,13546,0
2009-09-16,8.1008,8.7122,8.0849,8.3631,56801,0
2009-09-17,8.3706,8.6246,8.1166,8.4424,9203,0
2009-09-18,8.4343,8.5931,8.3945,8.4105,52884,0
2009-09-21,8.3075,8.4025,8.1406,8.1723,9551,0
2009-09-22,8.2596,8.5853,8.1802,8.323,10674,0
2009-09-23,8.1961,8.2756,7.9422,8.0534,19614,0
2009-09-24,8.0691,8.2042,7.9422,8.1086,19424,0
2009-09-25,8.1008,8.2834,7.9658,8.1008,10210,0
2009-09-28,8.3151,8.4501,8.2357,8.2357,19533,0
2009-09-29,8.2676,8.4343,7.9973,8.2993,26917,0
2009-09-30,8.323,8.482,8.323,8.3631,71769,0
2009-10-01,8.3394,8.5135,7.9338,7.9338,39468,0
2009-10-02,7.9501,8.0769,7.5129,7.5367,94851,0
2009-10-05,7.6244,7.9422,7.2512,7.2588,51943,0
2009-10-06,7.402,7.6718,6.9891,7.1397,85488,0
2009-10-07,7.1476,7.5607,7.0843,7.1002,61762,0
2009-10-08,7.1716,7.5689,7.0843,7.5367,128615,0
2009-10-09,7.1636,7.4336,7.0843,7.1716,146801,0
2009-10-12,6.8859,7.0603,6.5919,7.0207,106568,0
2009-10-13,6.9891,6.9891,6.7189,6.7825,90242,0
2009-10-14,6.7903,7.5847,6.7825,7.4815,161340,0
2009-10-15,7.545,7.8624,7.4653,7.8227,1410987,0
2009-10-16,7.7832,8.0611,7.6641,7.9501,326903,0
2009-10-19,8.0054,8.0611,7.9422,7.9501,92477,0
2009-10-20,7.9422,7.9658,7.9261,7.9422,69634,0
2009-10-21,7.9501,8.1406,7.9261,7.9898,84066,0
2009-10-22,8.0611,8.1326,7.9658,8.0534,49547,0
2009-10-23,8.0372,8.0372,7.9578,7.9898,55111,0
2009-10-26,7.9898,8.1326,7.9658,8.0372,105468,0
2009-10-27,8.0452,8.2118,7.9578,8.1326,73393,0
2009-10-28,8.0849,8.1008,7.9973,8.0849,158653,0
2009-10-29,8.1166,8.7195,8.0927,8.649,174714,0
2009-10-30,8.5539,9.1339,8.2357,8.6564,945719,0
2009-11-02,8.6564,8.6564,7.9578,8.1802,202559,0
2009-11-03,8.1166,8.2596,7.9898,8.1643,150786,0
2009-11-04,8.2118,8.2118,7.9422,7.9898,90549,0
2009-11-05,8.0769,8.1802,7.9816,8.0534,116150,0
2009-11-06,7.9658,8.0054,7.9422,7.9422,52841,0
2009-11-09,8.0372,8.0452,7.9422,8.0452,57058,0
2009-11-10,7.9973,7.9973,7.9023,7.9737,69460,0
2009-11-11,8.0691,8.0927,7.9422,7.9816,19242,0
2009-11-12,7.9898,8.0134,7.9261,7.9422,71261,0
2009-11-13,7.9973,8.0211,7.918,8.0211,118281,0
2009-11-16,8.0611,8.5459,8.0054,8.5054,94938,0
2009-11-17,8.4424,8.6409,8.1564,8.6409,86700,0
2009-11-18,8.6014,8.7122,8.3866,8.6725,32581,0
2009-11-19,8.5771,8.7046,8.2993,8.6328,79092,0
2009-11-20,8.6014,8.7122,8.4186,8.5298,34333,0
2009-11-23,8.6646,8.7362,8.5379,8.6409,40875,0
2009-11-24,8.5379,8.5379,8.3075,8.5135,48305,0
2009-11-25,8.5298,8.5853,8.3945,8.4424,8797,0
2009-11-27,8.1961,8.355,8.1802,8.2118,30668,0
2009-11-30,8.1882,8.2201,8.0534,8.1882,62357,0
2009-12-01,8.2357,8.6174,8.2357,8.6093,96554,0
2009-12-02,8.5931,9.0779,8.5931,8.7443,91460,0
2009-12-03,8.8002,9.0543,8.6564,8.6808,79655,0
2009-12-04,8.8555,9.2043,8.8555,9.0152,83750,0
2009-12-07,8.9904,9.0928,8.6093,8.9735,28860,0
2009-12-08,8.8955,9.0704,8.8233,8.8314,36591,0
2009-12-09,8.863,9.0152,8.7195,8.8233,49115,0
2009-12-10,8.8711,9.2361,8.7443,9.0862,94805,0
2009-12-11,9.1494,9.3803,8.9273,9.2534,60488,0
2009-12-14,9.2859,9.412,9.0229,9.2859,34789,0
2009-12-15,9.2771,9.412,9.1091,9.1091,65639,0
2009-12-16,9.2043,9.2771,9.1176,9.2187,32980,0
2009-12-17,9.19,9.3803,9.19,9.2273,38521,0
2009-12-18,9.3463,9.698,9.0704,9.698,251060,0
2009-12-21,9.705,9.72,9.1658,9.72,61758,0
2009-12-22,9.705,9.91,9.2187,9.516,64289,0
2009-12-23,9.541,9.888,9.541,9.825,29376,0
2009-12-24,9.69,9.69,9.2859,9.403,22174,0
2009-12-28,9.481,9.489,9.1494,9.1747,14351,0
2009-12-29,9.1339,9.1339,8.6961,8.9106,28059,0
2009-12-30,8.8955,9.0065,8.7195,8.8955,39576,0
2009-12-31,8.8955,9.19,8.8075,9.0862,53842,0
2010-01-04,9.1339,9.1957,8.6725,8.7122,135037,0
2010-01-05,8.7279,8.7279,8.4343,8.498,52415,0
2010-01-06,8.4899,8.6328,8.2518,8.3631,133462,0
2010-01-07,8.3309,8.4501,8.2518,8.4424,28211,0
2010-01-08,8.4343,8.6882,8.3945,8.4501,37052,0
2010-01-11,8.5135,8.5135,8.1406,8.3471,50897,0
2010-01-12,8.2596,8.498,8.2596,8.4343,20722,0
2010-01-13,8.4424,8.7279,8.4424,8.5931,35549,0
2010-01-14,8.561,8.6961,8.5379,8.5771,14291,0
2010-01-15,8.6409,8.649,8.2596,8.3471,58670,0
2010-01-19,8.3866,8.5771,8.323,8.5217,19313,0
2010-01-20,8.4263,8.6564,8.4263,8.5853,25715,0
2010-01-21,8.5853,8.5853,8.2596,8.3471,70699,0
2010-01-22,8.3471,8.8872,8.3471,8.7046,77715,0
2010-01-25,8.76,8.7837,8.2201,8.768,132497,0
2010-01-26,8.6961,8.8955,8.2834,8.2913,109792,0
2010-01-27,8.2756,8.8955,8.1882,8.8872,68761,0
2010-01-28,8.8798,8.8798,8.2278,8.2278,50917,0
2010-01-29,8.3394,8.4025,8.0211,8.0611,54359,0
2010-02-01,8.1008,8.5054,8.0769,8.355,62939,0
2010-02-02,8.3394,8.4583,7.9816,7.9816,84993,0
2010-02-03,7.9737,8.0769,7.9101,7.9101,138958,0
2010-02-04,7.8624,7.8624,7.6005,7.6163,83592,0
2010-02-05,7.6641,7.7115,7.5053,7.6798,88008,0
2010-02-08,7.6955,7.7989,7.3464,7.4736,38612,0
2010-02-09,7.5926,7.7115,7.4971,7.6005,20500,0
2010-02-10,7.5527,7.7115,7.545,7.6244,35225,0
2010-02-11,7.5926,7.7432,7.5847,7.7272,32238,0
2010-02-12,7.6718,8.0769,7.6718,8.0534,36138,0
2010-02-16,8.1008,8.2518,8.0611,8.2357,20437,0
2010-02-17,8.2913,8.2913,8.0691,8.1248,47096,0
2010-02-18,8.1406,8.1406,8.0134,8.1326,15510,0
2010-02-19,8.1406,8.1484,8.0611,8.1008,46344,0
2010-02-22,8.0849,8.1961,8.0769,8.1326,26053,0
2010-02-23,8.1406,8.1484,7.6798,7.8865,48654,0
2010-02-24,7.8865,8.0534,7.8865,8.0134,22896,0
2010-02-25,7.8865,8.1166,7.8309,8.1008,14820,0
2010-02-26,8.1484,8.4899,8.0134,8.0211,54231,0
2010-03-01,8.0452,8.2201,7.7432,7.918,51895,0
2010-03-02,7.9737,8.0769,7.9261,8.0452,51507,0
2010-03-03,8.0849,8.1248,7.8705,7.9338,27626,0
2010-03-04,8.0211,8.0372,7.8865,7.9422,202806,0
2010-03-05,7.9578,8.0691,7.9261,8.0452,65048,0
2010-03-08,8.0211,8.2201,7.9816,8.1802,28780,0
2010-03-09,8.1961,8.2201,7.9023,8.1643,26150,0
2010-03-10,8.1326,8.323,8.1326,8.2913,46576,0
2010-03-11,8.2201,8.4501,8.1643,8.4501,82529,0
2010-03-12,8.482,8.4899,8.1564,8.1961,73795,0
2010-03-15,8.2042,8.2756,8.1166,8.2676,37041,0
2010-03-16,8.355,8.4186,8.1802,8.3309,82124,0
2010-03-17,8.3075,8.3471,8.1326,8.1326,27529,0
2010-03-18,8.1086,8.2993,7.9578,7.9816,17093,0
2010-03-19,8.0452,8.0452,7.7832,8.0372,134492,0
2010-03-22,7.9501,8.1564,7.8943,8.1406,44317,0
2010-03-23,8.1484,8.4343,8.0927,8.3866,86959,0
2010-03-24,8.3945,8.5379,8.2278,8.3706,47063,0
2010-03-25,8.4343,8.561,8.3309,8.3471,23354,0
2010-03-26,8.355,8.4501,8.3471,8.4186,20125,0
2010-03-29,8.4343,8.4343,8.323,8.4105,28529,0
2010-03-30,8.3945,8.6014,8.3945,8.6014,30494,0
2010-03-31,8.5298,8.6014,8.3075,8.3394,42945,0
2010-04-01,8.3787,8.4659,8.1723,8.2596,20578,0
2010-04-05,8.2596,8.5539,8.2596,8.5539,32015,0
2010-04-06,8.482,8.6646,8.4424,8.649,12441,0
2010-04-07,8.6174,8.8872,8.5771,8.7765,51068,0
2010-04-08,8.7195,8.7195,8.4659,8.6093,10383,0
2010-04-09,8.5853,8.7046,8.3075,8.3706,42968,0
2010-04-12,8.4025,8.5217,8.355,8.3787,25126,0
2010-04-13,8.3866,8.482,8.1882,8.2437,36921,0
2010-04-14,8.2993,9.2273,8.2596,9.1339,137949,0
2010-04-15,9.1494,9.269,8.6725,8.8555,62314,0
2010-04-16,8.8555,8.9735,8.7837,8.8955,74319,0
2010-04-19,8.8314,9.1572,8.8233,9.0704,25323,0
2010-04-20,9.0779,9.1658,8.8798,8.9735,46520,0
2010-04-21,8.9583,9.1494,8.792,9.1091,32164,0
2010-04-22,8.9991,9.2448,8.792,9.2448,42727,0
2010-04-23,9.2371,9.3394,9.0798,9.3394,33479,0
2010-04-26,9.2937,9.3952,9.2043,9.3463,30417,0
2010-04-27,9.2859,9.4206,9.1658,9.2187,25721,0
2010-04-28,9.2995,9.4651,9.0928,9.19,50468,0
2010-04-29,9.269,9.523,9.1957,9.523,40665,0
2010-04-30,9.489,9.4979,9.1658,9.2043,50399,0
2010-05-03,9.2109,9.532,9.1811,9.532,41237,0
2010-05-04,9.3873,9.516,9.0617,9.2109,62543,0
2010-05-05,9.1091,9.2937,8.6174,8.9424,32171,0
2010-05-06,8.9188,9.0229,8.4583,8.498,33201,0
2010-05-07,8.5054,8.6328,8.1406,8.1406,66183,0
2010-05-10,8.498,8.8472,8.3471,8.8472,62323,0
2010-05-11,8.7362,9.3229,8.6882,9.2534,36357,0
2010-05-12,9.2273,9.573,9.19,9.532,59516,0
2010-05-13,9.473,9.584,9.2448,9.532,58152,0
2010-05-14,9.4365,9.4365,9.0928,9.2937,29269,0
2010-05-17,9.3718,9.577,9.3084,9.516,25336,0
2010-05-18,9.6,9.625,9.355,9.573,78302,0
2010-05-19,9.573,9.682,9.516,9.593,50343,0
2010-05-20,9.364,9.523,8.8872,8.9106,102725,0
2010-05-21,8.768,9.1006,8.6409,8.9188,105294,0
2010-05-24,8.9424,8.9424,8.2993,8.2993,49435,0
2010-05-25,8.1564,8.3945,7.9422,8.323,50191,0
2010-05-26,8.355,8.6564,8.355,8.5459,44600,0
2010-05-27,8.6808,9.0229,8.4263,9.0152,53310,0
2010-05-28,8.9583,8.9583,8.5691,8.8075,47559,0
2010-06-01,8.3706,8.5539,8.2993,8.2993,29049,0
2010-06-02,8.3075,8.7443,8.2596,8.7443,35197,0
2010-06-03,8.6961,8.9348,8.6961,8.76,17864,0
2010-06-04,8.3471,8.5459,7.9816,7.9973,52754,0
2010-06-07,8.0769,8.2437,7.8624,7.8943,39538,0
2010-06-08,7.9023,7.9816,7.7832,7.8943,41231,0
2010-06-09,7.9658,7.9898,7.8705,7.9737,35022,0
2010-06-10,8.1248,8.4263,7.9578,8.3866,52804,0
2010-06-11,8.2596,8.3471,8.0293,8.323,31917,0
2010-06-14,8.4105,8.4424,8.1802,8.323,15826,0
2010-06-15,8.4186,8.5853,8.2201,8.5054,41696,0
2010-06-16,8.4025,8.6882,8.2437,8.4105,26396,0
2010-06-17,8.5135,8.5539,8.1008,8.1882,23310,0
2010-06-18,8.1406,8.3866,8.1166,8.2357,110565,0
2010-06-21,8.3631,8.3631,7.9501,7.9578,31939,0
2010-06-22,7.9501,7.9973,7.8072,7.8072,137735,0
2010-06-23,7.8227,7.9101,7.8227,7.8705,18469,0
2010-06-24,7.791,7.8624,7.7514,7.7514,29809,0
2010-06-25,7.8072,8.4899,7.7115,8.3866,322247,0
2010-06-28,8.2676,8.3866,8.0611,8.0691,48531,0
2010-06-29,7.9973,7.9973,7.632,7.6798,49068,0
2010-06-30,7.7117,7.7598,7.4969,7.5288,66514,0
2010-07-01,7.5847,7.632,7.4736,7.4971,27574,0
2010-07-02,7.5766,7.5766,7.4415,7.4815,16662,0
2010-07-06,7.5766,7.5766,7.1476,7.1954,41193,0
2010-07-07,7.2588,7.3303,7.2035,7.2588,68657,0
2010-07-08,7.2827,7.3778,7.2035,7.3303,33247,0
2010-07-09,7.4178,7.4178,7.3303,7.3705,25523,0
2010-07-12,7.3303,7.3705,7.1798,7.1874,24256,0
2010-07-13,7.3226,7.5129,7.3226,7.4971,106228,0
2010-07-14,7.4415,7.6244,7.243,7.3383,25591,0
2010-07-15,7.3303,7.3464,6.9095,7.2512,47817,0
2010-07-16,7.1716,7.2272,7.0287,7.0603,117068,0
2010-07-19,7.1239,7.1239,6.8379,6.9493,24815,0
2010-07-20,6.8859,7.1798,6.8859,7.1397,29695,0
2010-07-21,7.2111,7.41,6.8301,7.0445,42337,0
2010-07-22,7.2669,7.4415,7.1798,7.3939,173217,0
2010-07-23,7.3303,7.4736,7.3065,7.4259,81476,0
2010-07-26,7.4736,7.5847,7.3464,7.4653,108128,0
2010-07-27,7.5129,7.5291,7.3939,7.402,65275,0
2010-07-28,7.3623,7.3862,7.235,7.2512,40564,0
2010-07-29,7.3464,7.3778,7.2193,7.2272,42067,0
2010-07-30,7.1636,7.3065,7.1636,7.2588,33506,0
2010-08-02,7.3778,7.3778,7.2749,7.3464,61375,0
2010-08-03,7.3146,7.4577,7.3065,7.354,33699,0
2010-08-04,7.41,7.4336,7.3065,7.3939,21824,0
2010-08-05,7.3065,7.4336,7.3065,7.3939,50936,0
2010-08-06,7.3146,7.3862,7.2512,7.3862,38849,0
2010-08-09,7.402,7.4577,7.3303,7.3862,39930,0
2010-08-10,7.3146,7.3939,7.1636,7.2111,43246,0
2010-08-11,7.1476,7.2749,6.9807,6.9891,88838,0
2010-08-12,6.9571,7.116,6.9095,6.9968,100548,0
2010-08-13,6.9493,7.0603,6.9493,6.9493,40028,0
2010-08-16,6.9016,7.0603,6.9016,6.9807,34414,0
2010-08-17,7.0603,7.1081,7.0287,7.0603,43643,0
2010-08-18,7.0287,7.1476,6.9807,7.0207,33051,0
2010-08-19,6.965,6.9891,6.7983,6.8063,80150,0
2010-08-20,6.7825,6.9335,6.7507,6.8698,58739,0
2010-08-23,6.8775,6.9016,6.5206,6.5206,43160,0
2010-08-24,6.4887,6.6077,6.3932,6.4887,47348,0
2010-08-25,6.465,6.6714,6.465,6.6634,29911,0
2010-08-26,6.6714,6.6789,6.5122,6.5122,17420,0
2010-08-27,6.6158,6.7983,6.5206,6.7507,28761,0
2010-08-30,6.7112,6.7112,6.3932,6.4011,42909,0
2010-08-31,6.4383,6.5418,6.3988,6.4784,52857,0
2010-09-01,6.4725,6.6789,6.425,6.6789,76113,0
2010-09-02,6.7112,6.8379,6.5919,6.6789,23374,0
2010-09-03,6.6874,6.8142,6.6874,6.7983,20966,0
2010-09-07,6.7825,6.7825,6.4411,6.465,45634,0
2010-09-08,6.4887,6.5919,6.4887,6.5362,27191,0
2010-09-09,6.6077,6.6551,6.4566,6.4965,25259,0
2010-09-10,6.5443,6.5839,6.4806,6.568,15232,0
2010-09-13,6.6551,6.8379,6.5919,6.8301,36313,0
2010-09-14,6.7903,6.7903,6.5443,6.6393,27503,0
2010-09-15,6.6239,6.8219,6.6239,6.7983,20633,0
2010-09-16,6.7665,6.7665,6.6077,6.6077,14832,0
2010-09-17,6.7112,6.7427,6.5919,6.6551,62947,0
2010-09-20,6.5599,6.8301,6.3932,6.8142,63760,0
2010-09-21,6.8063,6.9891,6.7349,6.8541,24570,0
2010-09-22,6.8063,6.9891,6.8063,6.9016,38418,0
2010-09-23,6.8219,6.9729,6.7427,6.7587,34740,0
2010-09-24,6.8775,7.0923,6.7507,7.0923,51369,0
2010-09-27,7.0923,7.2193,7.0207,7.1874,52179,0
2010-09-28,7.2272,7.235,7.0603,7.1397,38101,0
2010-09-29,7.0764,7.2669,7.0366,7.2512,42895,0
2010-09-30,7.2661,7.3219,7.1708,7.1947,49741,0
2010-10-01,7.2749,7.2749,7.1239,7.1476,18462,0
2010-10-04,6.9493,7.1319,6.9172,6.965,40967,0
2010-10-05,7.116,7.2669,6.9891,7.2512,106937,0
2010-10-06,7.2272,7.2988,7.1397,7.2035,38499,0
2010-10-07,7.2669,7.2669,7.0287,7.1476,74066,0
2010-10-08,7.1081,7.1798,7.0523,7.116,46681,0
2010-10-11,7.1081,7.1081,6.8698,6.9016,21909,0
2010-10-12,6.8698,7.0287,6.7427,6.9493,24725,0
2010-10-13,6.965,7.1476,6.9095,7.1002,44221,0
2010-10-14,7.0684,7.1636,7.0287,7.1319,32353,0
2010-10-15,7.235,7.235,7.0764,7.1002,58821,0
2010-10-18,7.1319,7.2111,7.0366,7.1636,23707,0
2010-10-19,7.0287,7.1954,6.8775,6.965,44638,0
2010-10-20,7.0287,7.2111,7.0287,7.1716,46996,0
2010-10-21,7.1874,7.1874,6.7112,6.9493,109616,0
2010-10-22,6.9571,7.0366,6.8698,6.9891,74678,0
2010-10-25,7.013,7.013,6.7266,6.7587,43985,0
2010-10-26,6.7427,6.7507,6.5998,6.6158,57350,0
2010-10-27,6.5998,6.6714,6.552,6.5919,41283,0
2010-10-28,6.6714,6.6714,6.576,6.6477,37539,0
2010-10-29,6.5974,6.685,6.5974,6.6052,37160,0
2010-11-01,6.6077,6.6477,6.552,6.5998,65923,0
2010-11-02,6.6777,6.7573,6.6063,6.7573,79615,0
2010-11-03,6.7507,6.7587,6.6789,6.7507,29787,0
2010-11-04,6.7507,6.8617,6.7112,6.7507,81469,0
2010-11-05,6.7903,6.9807,6.7189,6.9807,49614,0
2010-11-08,6.9253,6.9891,6.846,6.9807,21759,0
2010-11-09,6.9729,6.9729,6.7983,6.846,29747,0
2010-11-10,6.846,7.0048,6.8219,6.9411,38477,0
2010-11-11,6.846,7.0366,6.846,6.9493,18313,0
2010-11-12,6.8617,6.8775,6.8219,6.8301,13203,0
2010-11-15,6.8541,6.8859,6.8219,6.846,10170,0
2010-11-16,6.7903,6.8935,6.7903,6.8541,52025,0
2010-11-17,6.8541,6.9335,6.7665,6.7825,31512,0
2010-11-18,6.8541,6.9335,6.8301,6.8617,32726,0
2010-11-19,6.8698,6.9016,6.7189,6.8617,53025,0
2010-11-22,6.8541,6.8617,6.7189,6.8142,23695,0
2010-11-23,6.7427,6.7587,6.6714,6.7349,18115,0
2010-11-24,6.7903,6.9891,6.7665,6.9807,27552,0
2010-11-26,6.9016,6.9493,6.9016,6.9253,1815,0
2010-11-29,6.9016,7.013,6.6789,6.9968,43563,0
2010-11-30,6.94,7.0034,6.7886,6.8681,22151,0
2010-12-01,7.013,7.013,6.8617,6.8935,40813,0
2010-12-02,6.9172,6.965,6.8698,6.965,23208,0
2010-12-03,6.9493,7.0048,6.8859,6.9968,16525,0
2010-12-06,6.9493,7.1397,6.8935,7.1002,27337,0
2010-12-07,7.1557,7.243,7.0445,7.235,29955,0
2010-12-08,7.2669,7.2669,7.0366,7.0445,42031,0
2010-12-09,7.1319,7.1476,7.0764,7.1081,40261,0
2010-12-10,7.1397,7.2512,7.0684,7.2272,37999,0
2010-12-13,7.2193,7.354,7.1476,7.1874,132700,0
2010-12-14,7.2272,7.2272,7.0684,7.1557,55257,0
2010-12-15,7.1636,7.3065,7.0684,7.1081,152484,0
2010-12-16,7.1231,7.2423,7.1231,7.2343,31949,0
2010-12-17,7.243,7.5291,7.243,7.5291,85447,0
2010-12-20,7.5291,7.7989,7.5129,7.791,68125,0
2010-12-21,7.8072,8.0293,7.656,7.9898,58914,0
2010-12-22,8.0211,8.1326,8.0054,8.1166,23426,0
2010-12-23,8.0927,8.1008,7.9578,8.0691,18321,0
2010-12-27,8.0054,8.2201,8.0054,8.2042,53272,0
2010-12-28,8.1882,8.2596,8.0691,8.2278,32164,0
2010-12-29,8.2215,8.3008,8.1814,8.1972,14241,0
2010-12-30,8.1735,8.3086,8.1735,8.269,12827,0
2010-12-31,8.2464,8.2464,7.981,7.9971,20222,0
2011-01-03,8.0534,8.1326,7.9973,8.1008,56210,0
2011-01-04,8.1326,8.1326,7.6798,7.6798,40342,0
2011-01-05,7.7514,8.0611,7.6878,8.0372,43866,0
2011-01-06,8.0134,8.0372,7.9338,7.9898,29282,0
2011-01-07,8.0134,8.0134,7.7674,7.9101,22230,0
2011-01-10,7.791,7.8547,7.7432,7.8388,13236,0
2011-01-11,7.8547,7.9578,7.8547,7.9422,17200,0
2011-01-12,8.0293,8.0293,7.8465,7.8865,33374,0
2011-01-13,7.775,7.8547,7.64,7.815,44263,0
2011-01-14,7.7832,7.9658,7.7115,7.9338,35921,0
2011-01-18,7.8943,7.9578,7.8464,7.9578,23886,0
2011-01-19,7.8546,7.9501,7.6159,7.6159,28048,0
2011-01-20,7.5847,7.9501,7.5847,7.8785,64420,0
2011-01-21,7.7989,8.0849,7.7832,8.0211,142013,0
2011-01-24,8.0211,8.1882,7.8865,7.9898,47203,0
2011-01-25,7.9101,8.1248,7.9101,8.1166,58727,0
2011-01-26,8.1166,8.2596,8.1086,8.2518,37175,0
2011-01-27,8.2042,8.2834,8.2042,8.2518,15761,0
2011-01-28,8.2756,8.3309,8.0211,8.0927,55949,0
2011-01-31,8.1176,8.2622,7.957,8.0694,48121,0
2011-02-01,8.1248,8.4583,7.9973,8.4424,31901,0
2011-02-02,8.3866,8.498,8.1961,8.2278,12974,0
2011-02-03,8.1962,8.2281,8.077,8.1167,15847,0
2011-02-04,8.0691,8.1008,7.9501,7.9973,24643,0
2011-02-07,7.9898,8.2278,7.9898,8.1643,15472,0
2011-02-08,8.1166,8.2357,8.1166,8.2357,15506,0
2011-02-09,8.2596,8.3394,8.2278,8.2913,25835,0
2011-02-10,8.2996,8.3079,8.2044,8.2758,19734,0
2011-02-11,8.1406,8.3235,8.1406,8.2917,106216,0
2011-02-14,8.2596,8.2676,8.1961,8.2596,41451,0
2011-02-15,8.1961,8.3075,8.1961,8.2118,22896,0
2011-02-16,8.2204,8.2679,8.2204,8.26,31187,0
2011-02-18,8.1087,8.2281,8.0294,8.1885,39149,0
2011-02-22,8.1805,8.1805,7.9974,7.9974,63268,0
2011-02-23,8.0372,8.0372,7.9578,7.9578,30359,0
2011-02-24,7.9737,8.0294,7.9338,7.9501,73525,0
2011-02-25,7.9737,8.0851,7.9658,8.0294,31567,0
2011-02-28,8.0219,8.0219,7.8231,7.9982,62875,0
2011-03-01,7.9974,8.0294,7.8864,7.9422,29791,0
2011-03-02,7.9658,7.9658,7.8704,7.9261,31483,0
2011-03-03,7.9816,8.0372,7.9501,8.0372,28812,0
2011-03-04,8.0212,8.0212,7.8546,7.8546,40289,0
2011-03-07,7.9578,7.9578,7.6397,7.6397,60515,0
2011-03-08,7.7672,7.9737,7.6479,7.9501,23743,0
2011-03-09,7.9578,7.9578,7.7832,7.7832,41271,0
2011-03-10,7.6954,7.6954,7.5523,7.5603,85760,0
2011-03-11,7.5523,7.5843,7.4013,7.4252,41205,0
2011-03-14,7.4094,7.4252,7.3378,7.3699,57054,0
2011-03-15,7.2581,7.3378,7.1866,7.3057,20948,0
2011-03-16,7.2821,7.3935,7.1312,7.3297,62250,0
2011-03-17,7.4333,7.5049,7.2981,7.4572,24527,0
2011-03-18,7.481,7.743,7.3699,7.7193,102071,0
2011-03-21,7.7354,7.8943,7.5523,7.8785,37767,0
2011-03-22,7.8464,7.918,7.7987,7.8546,11935,0
2011-03-23,7.8623,8.0135,7.7987,7.9816,30356,0
2011-03-24,8.0453,8.0453,7.8943,7.9737,29956,0
2011-03-25,7.9974,8.1087,7.9974,8.0534,42730,0
2011-03-28,7.9658,8.0054,7.6159,7.8864,32596,0
2011-03-29,7.8864,8.0054,7.7512,8.0054,31296,0
2011-03-30,8.0212,8.1087,7.918,8.0927,28812,0
2011-03-31,8.0372,8.1015,7.9652,8.1015,50906,0
2011-04-01,8.0612,8.3396,7.9578,8.3235,41643,0
2011-04-04,8.3396,8.3475,8.2679,8.3396,22608,0
2011-04-05,8.26,8.3475,8.2204,8.3475,16339,0
2011-04-06,8.3475,8.3554,8.3155,8.3396,45265,0
2011-04-07,8.3475,8.3475,8.0135,8.0851,45370,0
2011-04-08,8.1487,8.1487,7.8148,7.8546,19367,0
2011-04-11,7.8225,7.9578,7.8225,7.9101,20526,0
2011-04-12,7.9345,7.9345,7.64,7.6799,28583,0
2011-04-13,7.7193,7.7832,7.608,7.6556,31483,0
2011-04-14,7.6241,7.7354,7.481,7.7113,53973,0
2011-04-15,7.8308,7.8785,7.5286,7.608,55924,0
2011-04-18,7.5207,7.5523,7.4411,7.4649,17896,0
2011-04-19,7.5364,7.5364,7.4411,7.4731,11781,0
2011-04-20,7.5685,7.5923,7.4887,7.5446,23313,0
2011-04-21,7.4731,7.6003,7.4171,7.5124,14925,0
2011-04-25,7.5124,7.5843,7.4967,7.5762,25794,0
2011-04-26,7.5685,7.5762,7.5446,7.5685,19993,0
2011-04-27,7.5523,7.608,7.5364,7.5923,96931,0
2011-04-28,7.5523,7.6796,7.4649,7.6241,17573,0
2011-04-29,7.6362,7.6761,7.5394,7.5958,34366,0
2011-05-02,7.5286,7.5286,7.4013,7.4252,26603,0
2011-05-03,7.4172,7.4412,7.2423,7.2502,27565,0
2011-05-04,7.2423,7.2901,7.2026,7.2026,22267,0
2011-05-05,7.2341,7.2423,7.0352,7.0674,26731,0
2011-05-06,7.1946,7.2182,7.0434,7.0511,22587,0
2011-05-09,7.0357,7.2343,6.9958,7.1389,15742,0
2011-05-10,7.2184,7.314,7.1866,7.314,21968,0
2011-05-11,7.2741,7.2741,7.1626,7.1705,16614,0
2011-05-12,7.1312,7.481,7.1153,7.4571,40176,0
2011-05-13,7.4333,7.4333,7.1946,7.1946,26345,0
2011-05-16,7.1312,7.2661,7.1072,7.1072,39091,0
2011-05-17,6.9556,7.0511,6.9556,7.0034,16027,0
2011-05-18,7.0595,7.1153,7.0118,7.0915,25639,0
2011-05-19,7.0915,7.1468,7.0915,7.1153,17150,0
2011-05-20,7.099,7.1309,6.9639,6.9715,53958,0
2011-05-23,6.9644,7.155,6.8766,6.8849,29919,0
2011-05-24,6.908,6.908,6.7807,6.7807,71409,0
2011-05-25,6.7726,6.8918,6.7648,6.8124,22076,0
2011-05-26,6.8045,7.0034,6.8045,6.94,33704,0
2011-05-27,6.9477,7.2579,6.9477,7.2182,29998,0
2011-05-31,7.2761,7.388,7.1483,7.3717,46433,0
2011-06-01,7.3536,7.5525,6.8681,6.8762,42831,0
2011-06-02,6.8843,6.8843,6.7886,6.8045,16112,0
2011-06-03,6.709,6.8523,6.6851,6.6851,39426,0
2011-06-06,6.6851,6.7648,6.5894,6.6216,38945,0
2011-06-07,6.6934,6.6934,6.5818,6.5818,23361,0
2011-06-08,6.534,6.6851,6.534,6.6454,26952,0
2011-06-09,6.6615,6.7886,6.6374,6.7248,16472,0
2011-06-10,6.6615,6.8124,6.6454,6.6694,21699,0
2011-06-13,6.7248,6.8124,6.6374,6.7726,17353,0
2011-06-14,6.8762,6.9878,6.7648,6.9878,46809,0
2011-06-15,6.8918,6.9796,6.8443,6.8918,31228,0
2011-06-16,6.9088,7.1882,6.9088,7.1483,30669,0
2011-06-17,7.2182,7.3772,7.2101,7.3616,88173,0
2011-06-20,7.2741,7.5525,7.2741,7.4888,41481,0
2011-06-21,7.5365,7.6719,7.4888,7.6481,59102,0
2011-06-22,7.5288,7.64,7.3856,7.4253,46682,0
2011-06-23,7.2423,7.4732,7.1705,7.4572,31835,0
2011-06-24,7.4489,7.4572,7.1387,7.1864,140640,0
2011-06-27,7.1626,7.4412,7.1309,7.4095,29167,0
2011-06-28,7.4333,7.4489,7.1626,7.2579,26049,0
2011-06-29,7.3056,7.3056,7.099,7.2579,16553,0
2011-06-30,7.2988,7.427,7.2583,7.2825,39024,0
2011-07-01,7.266,7.3536,7.2502,7.282,27997,0
2011-07-05,7.282,7.3218,7.282,7.3218,20521,0
2011-07-06,7.2919,7.4037,7.2202,7.3961,31580,0
2011-07-07,7.4412,7.7357,7.3935,7.7274,54485,0
2011-07-08,7.5765,7.863,7.5765,7.8314,64105,0
2011-07-11,7.7198,7.8231,7.4489,7.4888,35407,0
2011-07-12,7.4969,7.8231,7.4969,7.7598,37057,0
2011-07-13,7.7835,7.9428,7.7598,7.9428,37990,0
2011-07-14,7.8314,8.0061,7.8314,7.9982,41074,0
2011-07-15,7.9744,8.0779,7.8391,8.038,71430,0
2011-07-18,8.046,8.1017,7.9108,7.9345,38989,0
2011-07-19,7.9871,8.2186,7.8193,8.1786,35033,0
2011-07-20,7.9665,8.1893,7.8552,8.0061,33020,0
2011-07-21,8.0143,8.2215,7.9905,8.1494,33576,0
2011-07-22,8.1575,8.1575,8.0859,8.1258,9196,0
2011-07-25,8.046,8.1017,7.9583,8.0143,43401,0
2011-07-26,8.0349,8.0507,7.8829,7.9549,27170,0
2011-07-27,7.9505,7.9505,7.5846,7.6004,47059,0
2011-07-28,7.6273,7.7952,7.6273,7.7793,23399,0
2011-07-29,7.6761,7.9009,7.6518,7.8286,19996,0
2011-08-01,7.8231,7.9345,7.7992,7.8552,37407,0
2011-08-02,7.7872,7.8032,7.3961,7.4438,47278,0
2011-08-03,7.4572,7.7912,7.4333,7.6641,25694,0
2011-08-04,7.5717,7.7314,7.3559,7.3717,63672,0
2011-08-05,7.3139,7.465,6.8601,7.1705,55842,0
2011-08-08,6.9477,7.3616,6.5101,6.5259,67920,0
2011-08-09,6.6851,7.2899,6.3827,7.2341,64423,0
2011-08-10,6.908,6.9878,6.5023,6.518,69843,0
2011-08-11,6.534,6.8918,6.5259,6.6532,62533,0
2011-08-12,6.6613,6.8047,6.3656,6.4457,49520,0
2011-08-15,6.5657,6.6292,6.3666,6.5737,19722,0
2011-08-16,6.5023,6.5101,6.3827,6.4303,60178,0
2011-08-17,6.4614,6.6371,6.4614,6.5411,35483,0
2011-08-18,6.4695,6.5333,6.2058,6.2858,73352,0
2011-08-19,6.2539,6.4053,6.1421,6.1421,41967,0
2011-08-22,6.3575,6.5493,6.166,6.2136,23475,0
2011-08-23,6.2136,6.7649,6.2136,6.749,60495,0
2011-08-24,6.677,6.9164,6.6451,6.9088,36811,0
2011-08-25,6.9727,6.9804,6.6371,6.6692,50824,0
2011-08-26,6.7568,6.8526,6.6692,6.7168,28248,0
2011-08-29,6.7889,6.9164,6.7329,6.9088,56170,0
2011-08-30,6.8526,6.8526,6.6451,6.7009,62197,0
2011-08-31,6.7205,6.7205,6.4878,6.584,47782,0
2011-09-01,6.6289,6.6289,6.3094,6.3334,44165,0
2011-09-02,6.2869,6.3994,6.0059,6.0222,24462,0
2011-09-06,5.8065,6.0542,5.7905,5.8782,107701,0
2011-09-07,6.0061,6.2456,6.0061,6.2217,54250,0
2011-09-08,6.1099,6.2217,5.9903,5.9903,30434,0
2011-09-09,5.8864,5.9903,5.7108,5.7905,98592,0
2011-09-12,5.7024,5.8383,5.6708,5.7504,36635,0
2011-09-13,5.8146,5.8307,5.7108,5.7426,69793,0
2011-09-14,5.8223,5.9344,5.7266,5.8622,44825,0
2011-09-15,5.8544,5.9903,5.8544,5.9823,26699,0
2011-09-16,6.0224,6.23,5.9583,5.9742,141667,0
2011-09-19,5.8544,5.9823,5.2794,5.7426,83240,0
2011-09-20,5.7108,5.7108,5.3112,5.3274,70815,0
2011-09-21,5.2395,5.4391,5.0478,5.0638,105487,0
2011-09-22,4.9358,5.3831,4.9121,5.1837,91816,0
2011-09-23,5.1995,5.4709,5.0796,5.1995,49193,0
2011-09-26,5.2474,5.503,5.1596,5.4869,36531,0
2011-09-27,5.5987,5.7504,5.3831,5.7426,76602,0
2011-09-28,5.7024,5.7504,5.3753,5.3831,50014,0
2011-09-29,5.495,5.559,5.3351,5.5109,36030,0
2011-09-30,5.4279,5.7024,5.4199,5.6622,55335,0
2011-10-03,5.5746,5.8065,5.2633,5.2633,80094,0
2011-10-04,5.2713,5.8622,5.2713,5.8223,143907,0
2011-10-05,6.0299,6.0299,5.7024,5.9424,44642,0
2011-10-06,5.8943,6.2539,5.8782,6.2136,107299,0
2011-10-07,6.2058,6.2058,5.7666,5.8065,44387,0
2011-10-10,5.8943,6.1897,5.7426,6.1737,63510,0
2011-10-11,6.1179,6.1498,5.9982,6.1498,97583,0
2011-10-12,6.2136,6.4852,6.2136,6.4372,53184,0
2011-10-13,6.3656,6.4614,6.2539,6.4535,30149,0
2011-10-14,6.5174,6.7568,6.3656,6.7568,53983,0
2011-10-17,6.4695,6.7329,6.4695,6.5575,83530,0
2011-10-18,6.6692,6.781,6.3737,6.7409,136158,0
2011-10-19,6.7168,6.7168,6.5652,6.6451,60959,0
2011-10-20,6.677,6.709,6.5974,6.6933,57937,0
2011-10-21,6.8128,6.8207,6.685,6.7889,98595,0
2011-10-24,6.7969,7.1164,6.7249,7.0765,80815,0
2011-10-25,6.9935,7.106,6.8006,6.841,48794,0
2011-10-26,6.9647,7.1483,6.9007,7.1244,45858,0
2011-10-27,7.0445,7.5078,7.0445,7.4277,180422,0
2011-10-28,7.4599,7.4599,7.1561,7.1805,73718,0
2011-10-31,7.0272,7.0354,6.8254,6.9222,45934,0
2011-11-01,6.6,6.8171,6.255,6.3753,83325,0
2011-11-02,6.5732,6.6289,6.4372,6.5652,56430,0
2011-11-03,6.5922,6.833,6.4235,6.7766,72432,0
2011-11-04,6.6644,6.7525,6.568,6.7044,37959,0
2011-11-07,6.709,6.781,6.4775,6.6531,49819,0
2011-11-08,6.7249,7.0925,6.6371,7.0684,40144,0
2011-11-09,6.9694,6.9694,6.6883,6.7928,92979,0
2011-11-10,6.9133,7.3066,6.841,7.0659,65824,0
2011-11-11,7.138,7.419,7.13,7.4111,67288,0
2011-11-14,7.4037,7.5078,7.1084,7.1642,41331,0
2011-11-15,7.212,7.2282,7.1084,7.1961,59422,0
2011-11-16,7.1004,7.2919,7.0284,7.0765,36601,0
2011-11-17,7.0925,7.2761,7.0925,7.2202,48566,0
2011-11-18,7.114,7.3629,7.114,7.3387,38650,0
2011-11-21,7.2362,7.2522,7.1084,7.1401,53860,0
2011-11-22,7.1084,7.2522,7.0765,7.1164,47583,0
2011-11-23,7.0578,7.146,6.7525,6.833,53992,0
2011-11-25,6.9293,6.9855,6.7688,6.833,48378,0
2011-11-28,6.9935,7.21,6.9455,7.1944,54498,0
2011-11-29,7.186,7.186,7.0094,7.0659,21777,0
2011-11-30,7.2201,7.635,7.1225,7.5616,103755,0
2011-12-01,7.4994,7.5556,7.3228,7.4111,59004,0
2011-12-02,7.4594,7.5317,7.3066,7.5075,41654,0
2011-12-05,7.4751,7.7806,7.4751,7.6362,62899,0
2011-12-06,7.6199,7.66,7.5154,7.6038,76606,0
2011-12-07,7.5556,7.6518,7.427,7.6276,54428,0
2011-12-08,7.5154,7.6038,7.387,7.5478,66878,0
2011-12-09,7.5394,7.8928,7.5394,7.8124,66371,0
2011-12-12,7.2342,7.3066,6.8573,6.9613,48703,0
2011-12-13,6.9214,6.9855,6.6486,6.6562,45105,0
2011-12-14,6.584,6.7446,6.584,6.7128,66182,0
2011-12-15,6.7525,7.0177,6.6322,7.0177,263324,0
2011-12-16,7.186,7.2905,6.9776,7.0017,131723,0
2011-12-19,7.138,7.138,6.6883,6.7849,53185,0
2011-12-20,6.9053,7.0659,6.8248,7.0578,81772,0
2011-12-21,7.0256,7.138,6.9455,7.0177,22852,0
2011-12-22,7.0659,7.0659,7.0017,7.0256,25172,0
2011-12-23,7.0578,7.0578,6.889,6.9455,61824,0
2011-12-27,6.8651,6.9214,6.7446,6.889,40036,0
2011-12-28,6.9613,6.9694,6.8248,6.841,52222,0
2011-12-29,6.9214,7.106,6.8488,7.0659,28084,0
2011-12-30,7.0337,7.2264,6.9855,7.106,43956,0
2012-01-03,7.2665,7.5877,7.2665,7.427,50730,0
2012-01-04,7.3546,7.4111,7.2264,7.3066,76341,0
2012-01-05,7.2342,7.3951,6.9855,7.3629,56804,0
2012-01-06,7.2423,7.3629,7.106,7.146,48634,0
2012-01-09,7.1544,7.1544,6.9455,7.0659,39463,0
2012-01-10,7.1944,7.2504,7.0738,7.2504,37089,0
2012-01-11,7.186,7.2264,7.0496,7.146,39369,0
2012-01-12,7.146,7.2182,7.106,7.146,30665,0
2012-01-13,7.0256,7.106,6.873,6.8812,65684,0
2012-01-17,6.9629,7.0678,6.858,6.9384,67552,0
2012-01-18,6.9537,6.9694,6.8091,6.889,42487,0
2012-01-19,6.841,6.9537,6.737,6.8091,42921,0
2012-01-20,6.833,6.9855,6.7928,6.9776,37090,0
2012-01-23,6.8972,7.0017,6.8573,6.9133,41057,0
2012-01-24,6.833,7.0818,6.7928,7.0496,27497,0
2012-01-25,7.0094,7.3387,6.6883,7.2342,49397,0
2012-01-26,7.2264,7.2825,7.0659,7.17,105317,0
2012-01-27,7.13,7.2583,7.1219,7.1944,89644,0
2012-01-30,7.114,7.21,7.0899,7.114,50293,0
2012-01-31,7.1486,7.1887,7.0838,7.1163,64600,0
2012-02-01,7.13,7.2665,7.0418,7.2264,62822,0
2012-02-02,7.2264,7.4029,7.0818,7.2423,138048,0
2012-02-03,7.387,7.387,7.146,7.2264,194748,0
2012-02-06,7.2905,7.2905,7.17,7.1783,50519,0
2012-02-07,7.1564,7.181,7.0921,7.1081,33287,0
2012-02-08,7.0999,7.1564,7.0678,7.1402,27817,0
2012-02-09,7.1486,7.1486,7.0838,7.0838,8799,0
2012-02-10,7.003,7.0436,6.8658,6.9384,28439,0
2012-02-13,6.9455,7.0418,6.9455,7.0256,23403,0
2012-02-14,6.9776,6.9776,6.8488,6.9455,27187,0
2012-02-15,6.9789,6.987,6.858,6.8822,41288,0
2012-02-16,7.0256,7.0659,6.9373,7.0094,60346,0
2012-02-17,7.0436,7.0678,6.9061,7.003,36355,0
2012-02-21,6.9537,7.0094,6.8573,6.8651,26325,0
2012-02-22,6.8737,6.9305,6.6799,6.6963,28355,0
2012-02-23,6.7284,6.9465,6.6963,6.9384,78678,0
2012-02-24,6.9465,6.987,6.9305,6.9384,26307,0
2012-02-27,6.8737,6.9384,6.8093,6.9305,12724,0
2012-02-28,6.9061,6.9305,6.7852,6.8417,60509,0
2012-02-29,6.8542,6.8542,6.6102,6.7486,517684,0
2012-03-01,6.7931,6.89,6.7689,6.7931,191012,0
2012-03-02,6.89,6.9143,6.7446,6.7525,69534,0
2012-03-05,6.7852,6.9061,6.7446,6.89,23220,0
2012-03-06,6.7931,6.9061,6.7852,6.7852,38573,0
2012-03-07,6.8417,6.8658,6.7852,6.8417,20888,0
2012-03-08,6.8822,7.0597,6.8417,7.0597,39764,0
2012-03-09,7.0514,7.2697,7.0195,7.1647,205666,0
2012-03-12,7.1486,7.1887,7.0921,7.0921,18709,0
2012-03-13,7.1163,7.2051,7.0838,7.1081,97766,0
2012-03-14,7.1243,7.1402,7.0112,7.0999,63553,0
2012-03-15,7.1324,7.3585,7.076,7.2778,577627,0
2012-03-16,7.31,7.3828,7.2374,7.2453,112812,0
2012-03-19,7.2294,7.5929,7.2294,7.4314,157215,0
2012-03-20,7.3585,7.4314,7.3182,7.3907,29107,0
2012-03-21,7.4229,7.5117,7.4152,7.4633,33121,0
2012-03-22,7.3907,7.4716,7.3666,7.4229,28963,0
2012-03-23,7.3988,7.536,7.3907,7.536,40185,0
2012-03-26,7.617,7.9402,7.5847,7.9241,53376,0
2012-03-27,7.9075,7.916,7.7462,7.7542,24728,0
2012-03-28,7.7864,7.8514,7.722,7.835,23983,0
2012-03-29,7.7462,7.8029,7.5847,7.7623,17668,0
2012-03-30,7.7864,7.7864,7.5604,7.6088,45370,0
2012-04-02,7.4633,7.8514,7.4633,7.843,49645,0
2012-04-03,7.8029,7.835,7.5929,7.6009,54313,0
2012-04-04,7.5847,7.6009,7.4068,7.4716,43359,0
2012-04-05,7.4716,7.5202,7.4152,7.4716,21748,0
2012-04-09,7.3907,7.5281,7.3182,7.4633,63043,0
2012-04-10,7.4633,7.4716,7.3182,7.4068,61052,0
2012-04-11,7.4716,7.4797,7.3585,7.4395,31545,0
2012-04-12,7.4229,7.5117,7.3747,7.4958,32316,0
2012-04-13,7.4556,7.4716,7.2697,7.2859,53799,0
2012-04-16,7.31,7.3747,7.2778,7.3424,24568,0
2012-04-17,7.3908,7.5942,7.3583,7.4965,31233,0
2012-04-18,7.4876,7.5687,7.2132,7.3504,31845,0
2012-04-19,7.3342,7.4314,7.2453,7.31,39259,0
2012-04-20,7.3019,7.5444,7.3019,7.4556,44638,0
2012-04-23,7.3182,7.3907,7.2453,7.2778,54278,0
2012-04-24,7.2615,7.3424,7.2453,7.2938,73116,0
2012-04-25,7.3666,7.4958,7.3182,7.3504,23154,0
2012-04-26,7.3342,7.3828,7.2615,7.2697,32879,0
2012-04-27,7.3182,7.3182,7.2132,7.2538,49754,0
2012-04-30,7.2132,7.2697,7.1647,7.181,51700,0
2012-05-01,7.1875,7.277,7.0331,7.0737,104710,0
2012-05-02,7.0354,7.1647,7.0112,7.1243,102462,0
2012-05-03,7.1144,7.2443,7.1144,7.204,57223,0
2012-05-04,7.1564,7.2051,7.1486,7.181,44191,0
2012-05-07,7.1324,7.2538,7.1163,7.2051,26486,0
2012-05-08,7.1564,7.2778,7.1564,7.2453,41271,0
2012-05-09,7.1713,7.277,7.1064,7.1144,42768,0
2012-05-10,7.1631,7.277,7.1631,7.2443,37519,0
2012-05-11,7.204,7.2443,7.1875,7.204,87836,0
2012-05-14,7.1081,7.1887,7.1081,7.1081,48259,0
2012-05-15,7.1402,7.1564,7.0999,7.1243,27638,0
2012-05-16,7.1887,7.3019,7.1647,7.2859,104703,0
2012-05-17,7.2778,7.4314,7.2697,7.3504,24842,0
2012-05-18,7.3259,7.4477,7.3096,7.3583,85704,0
2012-05-21,7.3747,7.4395,7.3342,7.4314,78382,0
2012-05-22,7.3988,7.5444,7.3907,7.4314,82582,0
2012-05-23,7.334,7.4639,7.2689,7.3908,85159,0
2012-05-24,7.3746,7.4155,7.3177,7.3989,76062,0
2012-05-25,7.4232,7.4232,7.2933,7.407,52711,0
2012-05-29,7.4477,7.4805,7.3259,7.4722,26153,0
2012-05-30,7.3828,7.4232,7.3502,7.3828,29934,0
2012-05-31,7.3908,7.3908,7.3177,7.3177,35698,0
2012-06-01,7.1713,7.1955,6.8948,7.0818,48334,0
2012-06-04,7.1308,7.407,7.1308,7.2364,201455,0
2012-06-05,7.1796,7.2527,7.1796,7.2283,40864,0
2012-06-06,7.2607,7.3665,7.2364,7.3177,72110,0
2012-06-07,7.4155,7.4155,7.1875,7.2283,44195,0
2012-06-08,7.1875,7.2527,7.1308,7.2201,51398,0
2012-06-11,7.3177,7.3177,7.0414,7.0414,46678,0
2012-06-12,7.0901,7.1955,6.9924,7.1955,22990,0
2012-06-13,7.1631,7.2607,7.0657,7.0901,36085,0
2012-06-14,7.1064,7.2201,7.1064,7.1875,38166,0
2012-06-15,7.1713,7.3096,7.1064,7.204,98771,0
2012-06-18,7.1551,7.2118,7.0414,7.0737,39183,0
2012-06-19,7.0901,7.3259,7.0657,7.2689,41545,0
2012-06-20,7.2443,7.3096,7.1551,7.1875,23579,0
2012-06-21,7.204,7.204,6.8379,6.8462,63761,0
2012-06-22,6.9192,7.1551,6.8948,7.1551,95359,0
2012-06-25,6.9519,7.1796,6.9519,7.1468,10584,0
2012-06-26,7.1387,7.1875,7.0331,7.1225,29553,0
2012-06-27,7.1144,7.277,7.0901,7.1875,40443,0
2012-06-28,7.1225,7.1875,7.0169,7.1144,41961,0
2012-06-29,7.2933,7.2933,7.0901,7.2118,45037,0
2012-07-02,7.2443,7.3422,7.1631,7.3422,65956,0
2012-07-03,7.3583,7.4155,7.2933,7.4155,14373,0
2012-07-05,7.3671,7.4082,7.2768,7.3342,36113,0
2012-07-06,7.2357,7.3754,7.2109,7.3425,62213,0
2012-07-09,7.3259,7.5047,7.2118,7.456,371401,0
2012-07-10,7.521,7.521,7.3177,7.3989,26454,0
2012-07-11,7.3908,7.537,7.3746,7.4884,20451,0
2012-07-12,7.456,7.6104,7.456,7.578,26309,0
2012-07-13,7.578,7.708,7.5698,7.651,28631,0
2012-07-16,7.6184,7.6593,7.5293,7.5616,23613,0
2012-07-17,7.6267,7.7162,7.6267,7.6755,61162,0
2012-07-18,7.6835,7.6997,7.635,7.6835,27375,0
2012-07-19,7.7448,7.8352,7.6792,7.6876,48964,0
2012-07-20,7.6218,7.7368,7.6051,7.6544,60561,0
2012-07-23,7.5315,7.6544,7.4245,7.4329,32445,0
2012-07-24,7.4805,7.4805,7.277,7.3177,51259,0
2012-07-25,7.3917,7.4576,7.2357,7.3014,95352,0
2012-07-26,7.4329,7.4329,7.3507,7.3999,70126,0
2012-07-27,7.4165,7.5887,7.3014,7.5315,44209,0
2012-07-30,7.5315,7.6544,7.4823,7.556,12999,0
2012-07-31,7.5149,7.6544,7.4739,7.5805,33717,0
2012-08-01,7.5971,7.5971,7.3917,7.3917,62191,0
2012-08-02,7.3838,7.3999,7.359,7.3754,20503,0
2012-08-03,7.4245,7.5395,7.4245,7.4987,31782,0
2012-08-06,7.4903,7.5805,7.4411,7.4489,179232,0
2012-08-07,7.4987,7.6544,7.4489,7.5315,25620,0
2012-08-08,7.5232,7.5805,7.4411,7.5315,127954,0
2012-08-09,7.5232,7.5887,7.5232,7.5395,6861,0
2012-08-10,7.556,7.556,7.5064,7.5232,8881,0
2012-08-13,7.5315,7.5395,7.3917,7.4823,9135,0
2012-08-14,7.5395,7.5395,7.3671,7.4489,25107,0
2012-08-15,7.4082,7.4987,7.4082,7.4739,18509,0
2012-08-16,7.4082,7.6709,7.4082,7.6051,36264,0
2012-08-17,7.6051,7.7284,7.5069,7.6631,33040,0
2012-08-20,7.6298,7.7284,7.6298,7.6955,14122,0
2012-08-21,7.7284,7.9668,7.6298,7.704,33514,0
2012-08-22,7.7202,7.7614,7.5069,7.5069,12497,0
2012-08-23,7.5232,7.5395,7.3999,7.3999,18512,0
2012-08-24,7.3671,7.4329,7.3671,7.4082,15376,0
2012-08-27,7.4082,7.4656,7.3754,7.4245,79538,0
2012-08-28,7.4329,7.4329,7.3671,7.3917,38210,0
2012-08-29,7.3917,7.4823,7.3917,7.4245,25743,0
2012-08-30,7.3838,7.3917,7.359,7.359,15740,0
2012-08-31,7.3917,7.3999,7.3014,7.3838,30587,0
2012-09-04,7.3917,7.4739,7.3096,7.4411,151419,0
2012-09-05,7.4823,7.5395,7.3999,7.4082,40623,0
2012-09-06,7.4739,7.5395,7.4082,7.4987,46726,0
2012-09-07,7.548,7.548,7.3754,7.4329,73639,0
2012-09-10,7.548,7.548,7.2933,7.3014,61459,0
2012-09-11,7.3262,7.3262,7.2602,7.2768,52613,0
2012-09-12,7.2276,7.3096,7.2276,7.3014,38642,0
2012-09-13,7.2933,7.5149,7.2933,7.3425,68864,0
2012-09-14,7.3342,7.4739,7.3262,7.3671,60369,0
2012-09-17,7.3425,7.4823,7.285,7.3014,28856,0
2012-09-18,7.3425,7.4411,7.3342,7.3754,27611,0
2012-09-19,7.4165,7.4329,7.3507,7.3917,38062,0
2012-09-20,7.3096,7.4739,7.3096,7.3838,25012,0
2012-09-21,7.5069,7.5519,7.3917,7.4411,91181,0
2012-09-24,7.4411,7.5971,7.3425,7.4489,50633,0
2012-09-25,7.5069,7.5887,7.3425,7.359,57117,0
2012-09-26,7.3917,7.4987,7.3838,7.3999,42435,0
2012-09-27,7.3917,7.5149,7.3838,7.4165,39540,0
2012-09-28,7.4165,7.4823,7.3096,7.3342,139113,0
2012-10-01,7.3838,7.4739,7.359,7.3917,50126,0
2012-10-02,7.4329,7.4987,7.3754,7.3917,75773,0
2012-10-03,7.3754,7.4165,7.3507,7.3671,44922,0
2012-10-04,7.3754,7.5232,7.3096,7.4987,39208,0
2012-10-05,7.5315,7.5805,7.4823,7.5395,22526,0
2012-10-08,7.4903,7.5887,7.4082,7.5395,13289,0
2012-10-09,7.5232,7.5395,7.359,7.3917,52981,0
2012-10-10,7.3838,7.4987,7.3507,7.3754,46357,0
2012-10-11,7.4489,7.4535,7.3917,7.4329,26089,0
2012-10-12,7.4245,7.4419,7.3342,7.3754,16118,0
2012-10-15,7.359,7.4329,7.3096,7.4082,17211,0
2012-10-16,7.4656,7.4823,7.3838,7.4082,24821,0
2012-10-17,7.4082,7.5069,7.4082,7.445,18375,0
2012-10-18,7.4739,7.5242,7.2933,7.3262,671918,0
2012-10-19,7.3014,7.5232,7.3014,7.4739,49787,0
2012-10-22,7.4739,7.6314,7.4739,7.5887,44314,0
2012-10-23,7.548,7.6298,7.4656,7.556,47699,0
2012-10-24,7.6955,7.7202,7.5726,7.704,32371,0
2012-10-25,7.7614,7.786,7.6792,7.7448,31932,0
2012-10-26,7.7368,7.7696,7.6955,7.6955,33749,0
2012-10-31,7.7374,7.837,7.6955,7.7205,71508,0
2012-11-01,7.7454,7.8702,7.6626,7.7787,58362,0
2012-11-02,7.8036,7.886,7.7288,7.8702,91259,0
2012-11-05,7.8453,7.887,7.7621,7.7954,26918,0
2012-11-06,7.7954,8.0196,7.7537,8.0031,89324,0
2012-11-07,7.8538,7.9448,7.8538,7.9035,56014,0
2012-11-08,7.8702,8.0031,7.7288,7.7288,53554,0
2012-11-09,7.6875,7.8444,7.6459,7.6626,21758,0
2012-11-12,7.6626,7.7205,7.6459,7.6626,9676,0
2012-11-13,7.6459,7.7041,7.5211,7.5463,13405,0
2012-11-14,7.5463,7.6699,7.4796,7.4796,40606,0
2012-11-15,7.6209,7.6209,7.4796,7.5046,51585,0
2012-11-16,7.4796,7.6459,7.4796,7.6289,34775,0
2012-11-19,7.7123,7.812,7.6127,7.7454,41167,0
2012-11-20,7.6791,7.8618,7.6791,7.8203,9140,0
2012-11-21,7.8538,7.8538,7.6289,7.7123,12111,0
2012-11-23,7.7041,7.7041,7.5791,7.6875,26803,0
2012-11-26,7.6459,7.6955,7.5625,7.6378,64509,0
2012-11-27,7.6539,7.6955,7.5791,7.6209,23813,0
2012-11-28,7.6042,7.6147,7.4548,7.5046,19684,0
2012-11-29,7.5959,7.6209,7.5375,7.6209,19762,0
2012-11-30,7.5625,7.5959,7.4962,7.5375,44971,0
2012-12-03,7.6042,7.6042,7.4796,7.5127,56295,0
2012-12-04,7.4962,7.571,7.4878,7.5542,21831,0
2012-12-05,7.5625,7.5791,7.5211,7.5625,24800,0
2012-12-06,7.5211,7.5625,7.4878,7.5625,31800,0
2012-12-07,7.571,7.5877,7.5046,7.571,23627,0
2012-12-10,7.5625,7.6289,7.5046,7.6289,12364,0
2012-12-11,7.6209,7.9367,7.5463,7.9367,31901,0
2012-12-12,7.9946,7.9946,7.7374,7.7454,22431,0
2012-12-13,7.7621,7.8203,7.6955,7.7787,10694,0
2012-12-14,7.7374,7.8618,7.7205,7.787,21881,0
2012-12-17,7.7954,7.887,7.7621,7.812,47343,0
2012-12-18,7.812,7.8453,7.7205,7.7787,90026,0
2012-12-19,7.787,8.0364,7.6875,7.9615,244745,0
2012-12-20,7.9448,8.1437,7.7954,8.1031,43110,0
2012-12-21,8.0945,8.0945,7.887,7.9781,165573,0
2012-12-24,7.9698,8.0196,7.9698,7.9946,4334,0
2012-12-26,8.0282,8.0282,7.7787,7.8702,13906,0
2012-12-27,7.8785,8.0282,7.8371,8.0031,8280,0
2012-12-28,7.8203,8.0364,7.8036,7.9866,11270,0
2012-12-31,7.8839,8.1031,7.8839,8.0864,29860,0
2013-01-02,8.1361,8.4104,8.1278,8.3021,112428,0
2013-01-03,8.2692,8.2692,8.1196,8.1361,31982,0
2013-01-04,8.1694,8.1945,8.1031,8.1779,19668,0
2013-01-07,8.111,8.111,7.9781,7.9866,13033,0
2013-01-08,7.9534,8.0945,7.9448,7.9866,29205,0
2013-01-09,8.0282,8.1031,7.9534,8.0945,23125,0
2013-01-10,8.0613,8.2275,8.0531,8.2106,19037,0
2013-01-11,8.1446,8.2442,8.0292,8.2028,17121,0
2013-01-14,8.111,8.2193,8.1031,8.1945,9016,0
2013-01-15,8.1147,8.2357,8.1147,8.2275,20895,0
2013-01-16,8.2275,8.2525,8.1361,8.2106,15705,0
2013-01-17,8.2357,8.3272,8.1446,8.3272,67621,0
2013-01-18,8.3272,8.4269,8.2106,8.2772,55981,0
2013-01-22,8.4601,8.4768,8.3357,8.4768,65171,0
2013-01-23,8.4935,8.6093,8.4269,8.5763,29002,0
2013-01-24,8.6182,8.6182,8.4768,8.5432,12962,0
2013-01-25,8.3105,8.5352,8.2942,8.4353,67539,0
2013-01-28,8.4768,9.076,8.4656,8.8843,85461,0
2013-01-29,8.8592,9.1628,8.837,9.0102,46939,0
2013-01-30,8.9849,9.0607,8.9179,9.0017,33438,0
2013-01-31,9.0017,9.3472,9.0017,9.2739,73487,0
2013-02-01,9.3309,9.763,9.3309,9.71,58061,0
2013-02-04,9.703,10.065,9.629,9.677,90661,0
2013-02-05,9.695,9.814,9.57,9.642,34759,0
2013-02-06,9.626,9.703,9.4564,9.473,28365,0
2013-02-07,9.49,9.49,9.2197,9.3738,39597,0
2013-02-08,9.3738,9.473,9.3376,9.3981,23439,0
2013-02-11,9.3738,9.4494,9.269,9.3055,15965,0
2013-02-12,9.356,9.49,9.3532,9.4494,29462,0
2013-02-13,9.4425,9.49,9.3376,9.3813,8908,0
2013-02-14,9.3813,9.3981,9.2197,9.2642,25514,0
2013-02-15,9.2642,9.485,9.2642,9.365,51995,0
2013-02-19,9.408,9.565,9.3813,9.49,106791,0
2013-02-20,9.518,9.596,9.3309,9.3309,36730,0
2013-02-21,9.3472,9.57,9.2908,9.4169,11565,0
2013-02-22,9.4651,9.527,9.3211,9.481,35546,0
2013-02-25,9.4336,9.49,9.2381,9.2642,44454,0
2013-02-26,9.2908,9.356,9.1376,9.1727,24290,0
2013-02-27,9.1628,9.2642,9.1205,9.2468,31088,0
2013-02-28,9.1957,9.2642,8.9265,8.9679,36234,0
2013-03-01,8.876,9.0947,8.7827,9.0872,72057,0
2013-03-04,9.02,9.0947,8.7745,8.9088,40363,0
2013-03-05,9.1282,9.2292,8.9679,9.188,27486,0
2013-03-06,9.1792,9.2564,9.0694,9.2564,21797,0
2013-03-07,9.2292,9.365,9.1119,9.365,29592,0
2013-03-08,9.365,9.365,9.1205,9.2381,94548,0
2013-03-11,9.2544,9.2544,9.0872,9.2119,30028,0
2013-03-12,9.1727,9.2642,9.1376,9.2564,51049,0
2013-03-13,9.2908,9.3211,9.1957,9.2381,17305,0
2013-03-14,9.3309,9.3309,9.1025,9.3211,12310,0
2013-03-15,9.3472,9.3902,9.0789,9.1205,135723,0
2013-03-18,9.3813,9.3981,9.1997,9.3981,77536,0
2013-03-19,9.3738,9.408,9.2739,9.3472,40392,0
2013-03-20,9.408,9.4425,9.365,9.3813,35065,0
2013-03-21,9.3376,9.408,9.282,9.2908,30426,0
2013-03-22,9.3211,9.365,9.3055,9.365,35370,0
2013-03-25,9.365,9.365,9.3142,9.3472,55224,0
2013-03-26,9.408,9.4494,9.3472,9.4494,11511,0
2013-03-27,9.408,9.408,9.2381,9.3376,126606,0
2013-03-28,9.3981,9.4494,9.3055,9.4246,113521,0
2013-04-01,9.2642,9.4425,9.2197,9.2197,63937,0
2013-04-02,9.2908,9.3813,8.9348,9.1025,53436,0
2013-04-03,8.8418,9.1628,8.8418,8.9849,24539,0
2013-04-04,8.9764,9.0607,8.9265,9.0017,21396,0
2013-04-05,8.8843,9.0534,8.8249,8.9943,14971,0
2013-04-08,9.0789,9.0947,8.8843,9.0872,9170,0
2013-04-09,8.9943,9.0694,8.715,8.7316,61688,0
2013-04-10,8.7231,8.9603,8.6989,8.9434,99113,0
2013-04-11,8.9088,9.1119,8.9088,9.0607,11058,0
2013-04-12,8.9434,9.0694,8.9434,8.951,11221,0
2013-04-15,8.9348,8.9348,8.4709,8.5637,76540,0
2013-04-16,8.5891,8.6818,8.3779,8.64,112073,0
2013-04-17,8.5468,8.5547,8.319,8.5217,52908,0
2013-04-18,8.5045,8.8592,8.4836,8.6818,37289,0
2013-04-19,8.8002,8.85,8.6481,8.85,55146,0
2013-04-22,8.8332,9.0439,8.8332,9.0351,40967,0
2013-04-23,9.1025,9.356,9.1025,9.3376,60589,0
2013-04-24,9.282,9.2985,9.0439,9.0789,90090,0
2013-04-25,9.2119,9.282,9.0947,9.1119,47390,0
2013-04-26,9.1119,9.1792,8.9088,9.1456,50088,0
2013-04-29,9.1628,9.282,9.1456,9.2381,10319,0
2013-04-30,9.2381,9.4494,9.2381,9.4336,77937,0
2013-05-01,9.4336,9.4336,9.0694,9.1119,66090,0
2013-05-02,9.2302,9.4206,9.2119,9.267,29492,0
2013-05-03,9.4169,9.567,9.285,9.4385,24136,0
2013-05-06,9.267,9.4959,9.2488,9.478,6524,0
2013-05-07,9.559,9.78,9.4169,9.77,24271,0
2013-05-08,9.718,9.718,9.402,9.469,37187,0
2013-05-09,9.412,9.59,9.412,9.505,8719,0
2013-05-10,9.515,9.551,9.4611,9.533,26901,0
2013-05-13,9.486,9.542,9.478,9.515,48977,0
2013-05-14,9.4959,9.658,9.486,9.58,103589,0
2013-05-15,9.58,9.787,9.567,9.787,113042,0
2013-05-16,9.763,9.822,9.551,9.668,41858,0
2013-05-17,9.702,9.828,9.614,9.686,45762,0
2013-05-20,9.694,10.148,9.649,10.029,132964,0
2013-05-21,10.045,10.093,9.95,10.002,15817,0
2013-05-22,9.984,10.11,9.709,9.787,32851,0
2013-05-23,9.754,9.915,9.745,9.872,17282,0
2013-05-24,9.838,9.838,9.77,9.828,241262,0
2013-05-28,9.957,10.056,9.718,9.957,43463,0
2013-05-29,9.924,10.011,9.686,9.845,51019,0
2013-05-30,9.828,9.872,9.727,9.78,29457,0
2013-05-31,9.7,9.7,9.519,9.573,39802,0
2013-06-03,9.567,9.828,9.533,9.822,138085,0
2013-06-04,9.828,9.855,9.641,9.78,94646,0
2013-06-05,9.727,9.727,9.523,9.597,61941,0
2013-06-06,9.633,9.845,9.574,9.727,64355,0
2013-06-07,9.822,9.822,9.668,9.745,26092,0
2013-06-10,9.828,9.974,9.718,9.805,63721,0
2013-06-11,9.694,9.745,9.614,9.633,91027,0
2013-06-12,9.597,9.659,9.4959,9.559,15407,0
2013-06-13,9.567,9.855,9.4574,9.659,240250,0
2013-06-14,9.59,9.614,9.412,9.4454,22269,0
2013-06-17,9.542,9.668,9.4286,9.469,28612,0
2013-06-18,9.469,9.574,9.402,9.515,51734,0
2013-06-19,9.533,9.614,9.478,9.486,49505,0
2013-06-20,9.36,9.533,9.36,9.4385,30836,0
2013-06-21,9.478,9.478,9.3777,9.4385,72244,0
2013-06-24,9.402,9.486,9.402,9.469,84728,0
2013-06-25,9.559,9.614,9.4454,9.58,50307,0
2013-06-26,9.614,9.77,9.59,9.676,61556,0
2013-06-27,9.754,10.129,9.727,10.06,55777,0
2013-06-28,10.011,10.138,9.771,10.085,212852,0
2013-07-01,10.102,10.138,9.984,10.129,87728,0
2013-07-02,10.129,10.172,10.052,10.077,85803,0
2013-07-03,10.07,10.148,10.036,10.077,19387,0
2013-07-05,10.045,10.172,9.966,10.164,45582,0
2013-07-08,10.197,10.769,10.045,10.754,124586,0
2013-07-09,10.693,11.173,10.684,11.112,101053,0
2013-07-10,11.095,11.112,10.907,11.077,61620,0
2013-07-11,11.086,11.189,11.086,11.189,60899,0
2013-07-12,11.182,11.369,11.182,11.344,73066,0
2013-07-15,11.384,11.482,11.376,11.473,77391,0
2013-07-16,11.482,11.497,11.411,11.473,69145,0
2013-07-17,11.54,11.573,11.431,11.522,52292,0
2013-07-18,11.608,11.642,11.403,11.513,44248,0
2013-07-19,11.455,11.617,11.186,11.582,48804,0
2013-07-22,11.54,11.702,11.491,11.702,35527,0
2013-07-23,11.712,11.712,11.53,11.555,33138,0
2013-07-24,11.634,11.634,11.497,11.582,50954,0
2013-07-25,11.582,11.634,11.446,11.555,69793,0
2013-07-26,11.497,11.508,11.163,11.42,32552,0
2013-07-29,11.436,11.556,11.168,11.246,37392,0
2013-07-30,11.323,11.323,11.108,11.108,23285,0
2013-07-31,11.116,11.203,10.681,10.709,57087,0
2013-08-01,10.82,10.829,10.645,10.794,57585,0
2013-08-02,10.718,11.16,10.69,11.122,30259,0
2013-08-05,11.14,11.203,11.037,11.099,39089,0
2013-08-06,11.099,11.343,10.987,11.299,43978,0
2013-08-07,11.299,11.411,11.255,11.323,53497,0
2013-08-08,11.483,11.483,11.314,11.36,41378,0
2013-08-09,11.42,11.506,11.375,11.375,52025,0
2013-08-12,11.411,11.498,11.333,11.383,36946,0
2013-08-13,11.474,11.566,11.36,11.491,16779,0
2013-08-14,11.474,11.523,11.29,11.314,35934,0
2013-08-15,11.282,11.405,11.037,11.187,41813,0
2013-08-16,11.116,11.228,11.116,11.122,29855,0
2013-08-19,11.073,11.203,10.881,10.916,23947,0
2013-08-20,10.916,11.16,10.916,11.116,29006,0
2013-08-21,11.047,11.122,10.933,10.941,13628,0
2013-08-22,11.072,11.375,11.072,11.314,20224,0
2013-08-23,11.306,11.411,11.246,11.343,17134,0
2013-08-26,9.903,11.42,9.903,11.343,22723,0
2013-08-27,11.246,11.272,11.056,11.132,94782,0
2013-08-28,11.189,11.246,11.122,11.122,32984,0
2013-08-29,11.132,11.299,11.116,11.29,36908,0
2013-08-30,11.262,11.262,10.881,10.916,53166,0
2013-09-03,11.14,11.14,10.767,10.951,21713,0
2013-09-04,10.933,10.941,10.635,10.709,22454,0
2013-09-05,10.727,10.847,10.727,10.847,12549,0
2013-09-06,10.898,11.22,10.663,11.122,28748,0
2013-09-09,11.375,11.809,11.132,11.732,54683,0
2013-09-10,11.75,11.75,11.36,11.532,19216,0
2013-09-11,11.498,11.532,11.238,11.262,23452,0
2013-09-12,11.272,11.282,11.021,11.108,15306,0
2013-09-13,11.116,11.22,11.013,11.14,18368,0
2013-09-16,11.187,11.306,11.073,11.132,23074,0
2013-09-17,11.08,11.393,11.08,11.383,18454,0
2013-09-18,11.343,11.653,11.203,11.515,20985,0
2013-09-19,11.506,11.506,11.203,11.368,22332,0
2013-09-20,11.42,11.506,11.375,11.456,63131,0
2013-09-23,11.456,11.515,11.393,11.498,24012,0
2013-09-24,11.456,11.717,11.456,11.671,22855,0
2013-09-25,11.717,11.75,11.498,11.741,48480,0
2013-09-26,11.776,11.934,11.523,11.595,9126,0
2013-09-27,11.498,11.595,11.122,11.212,26830,0
2013-09-30,11.122,11.383,11.122,11.383,41339,0
2013-10-01,11.393,11.456,11.108,11.282,30055,0
2013-10-02,11.16,11.282,11.021,11.063,41339,0
2013-10-03,11.013,11.063,10.864,10.907,19749,0
2013-10-04,10.873,11.099,10.873,11.028,28579,0
2013-10-07,10.96,11.08,10.873,10.89,33049,0
2013-10-08,10.925,11.063,10.925,10.987,43297,0
2013-10-09,11.021,11.108,10.916,10.977,18882,0
2013-10-10,11.15,11.403,10.995,11.262,17389,0
2013-10-11,11.314,11.725,11.195,11.725,19113,0
2013-10-14,11.629,11.942,11.556,11.888,16351,0
2013-10-15,11.854,11.854,11.741,11.75,17616,0
2013-10-16,11.75,11.88,11.732,11.758,17389,0
2013-10-17,11.758,11.792,11.698,11.75,73352,0
2013-10-18,11.897,12.168,11.725,12.141,106400,0
2013-10-21,12.211,12.289,11.952,12.054,38002,0
2013-10-22,12.073,12.194,11.981,12.141,31780,0
2013-10-23,12.063,12.243,12.063,12.149,31667,0
2013-10-24,12.229,12.229,12.016,12.088,20061,0
2013-10-25,12.121,12.352,12.071,12.263,18475,0
2013-10-28,12.263,12.421,12.263,12.326,15528,0
2013-10-29,12.396,12.431,12.22,12.326,15188,0
2013-10-30,12.369,12.44,12.159,12.159,28902,0
2013-10-31,12.131,12.352,12.131,12.159,29712,0
2013-11-01,12.121,12.263,11.911,12.053,67210,0
2013-11-04,12.131,12.378,11.911,12.245,72197,0
2013-11-05,12.22,12.361,12.044,12.053,15868,0
2013-11-06,12.104,12.109,11.981,12.006,5821,0
2013-11-07,12.097,12.229,11.901,11.987,17001,0
2013-11-08,11.981,12.415,11.981,12.309,21387,0
2013-11-11,12.309,12.415,12.044,12.053,5893,0
2013-11-12,12.053,12.053,11.371,11.585,63809,0
2013-11-13,11.513,11.735,11.513,11.735,17907,0
2013-11-14,11.761,11.804,11.481,11.556,37971,0
2013-11-15,11.541,11.699,11.399,11.621,37430,0
2013-11-18,11.629,11.831,11.621,11.727,10769,0
2013-11-19,11.663,11.813,11.49,11.548,23122,0
2013-11-20,11.585,11.831,11.585,11.673,10769,0
2013-11-21,11.673,11.831,11.673,11.813,38154,0
2013-11-22,11.735,12.053,11.69,12.026,26045,0
2013-11-25,12.131,12.319,12.131,12.309,27548,0
2013-11-26,12.319,12.415,12.212,12.415,44089,0
2013-11-27,12.44,12.599,12.415,12.589,84478,0
2013-11-29,12.687,12.784,12.529,12.742,16774,0
2013-12-02,12.794,12.837,12.539,12.555,49769,0
2013-12-03,12.58,12.766,12.58,12.713,37971,0
2013-12-04,12.696,12.828,12.608,12.668,64946,0
2013-12-05,12.713,12.821,12.713,12.742,42276,0
2013-12-06,12.89,13.313,12.89,13.163,44089,0
2013-12-09,13.217,13.339,13.067,13.163,26976,0
2013-12-10,13.163,13.235,12.662,12.803,31282,0
2013-12-11,12.997,12.997,12.75,12.828,36296,0
2013-12-12,12.945,13.119,12.803,13.031,32869,0
2013-12-13,13.093,13.339,13.059,13.271,57237,0
2013-12-16,13.331,13.525,13.153,13.271,64265,0
2013-12-17,13.262,13.323,13.217,13.276,15075,0
2013-12-18,13.271,13.395,13.071,13.323,22688,0
2013-12-19,13.323,13.385,13.276,13.286,62379,0
2013-12-20,13.286,14.1,13.286,13.984,249976,0
2013-12-23,14.081,14.179,14.081,14.159,74013,0
2013-12-24,14.159,14.366,14.159,14.356,23642,0
2013-12-26,14.356,14.356,14.036,14.091,108238,0
2013-12-27,14.152,14.152,13.977,14.1,27150,0
2013-12-30,14.019,14.1,13.907,14.01,28109,0
2013-12-31,14.081,14.136,14.028,14.063,41255,0
2014-01-02,14.01,14.196,13.967,14.028,87455,0
2014-01-03,14.044,14.143,13.922,14.003,106170,0
2014-01-06,14.063,14.159,13.825,13.834,42390,0
2014-01-07,13.851,14.179,13.851,14.136,37175,0
2014-01-08,14.081,14.152,13.851,13.941,17736,0
2014-01-09,14.028,14.063,13.851,13.861,23235,0
2014-01-10,13.888,13.993,13.622,13.719,23884,0
2014-01-13,13.686,13.727,13.245,13.428,78317,0
2014-01-14,13.428,13.437,13.286,13.421,39563,0
2014-01-15,13.411,13.967,13.411,13.897,25049,0
2014-01-16,13.879,14.019,13.305,13.594,20967,0
2014-01-17,13.543,13.745,13.296,13.421,25500,0
2014-01-21,13.569,14.169,13.569,13.791,22721,0
2014-01-22,13.712,13.842,13.519,13.669,42138,0
2014-01-23,13.631,13.704,13.411,13.428,78657,0
2014-01-24,13.5,13.5,12.854,12.979,66076,0
2014-01-27,13.013,13.227,12.969,13.005,35704,0
2014-01-28,12.979,13.084,12.872,13.005,58371,0
2014-01-29,12.845,13.128,12.555,12.668,56697,0
2014-01-30,12.831,13.142,12.58,12.786,49848,0
2014-01-31,12.615,12.823,12.537,12.615,64151,0
2014-02-03,12.687,12.751,11.838,12.097,88777,0
2014-02-04,12.122,12.686,11.871,12.132,94616,0
2014-02-05,11.856,12.187,11.757,12.089,75923,0
2014-02-06,12.081,12.419,11.856,12.313,61896,0
2014-02-07,12.303,12.331,11.757,12.206,83016,0
2014-02-10,12.006,12.16,11.757,11.919,59698,0
2014-02-11,11.964,12.178,11.955,12.089,28732,0
2014-02-12,12.063,12.635,12.063,12.446,82648,0
2014-02-13,12.365,12.615,12.276,12.499,20931,0
2014-02-14,12.419,12.527,12.257,12.411,46395,0
2014-02-18,12.356,12.635,12.223,12.545,27147,0
2014-02-19,12.393,12.464,12.348,12.393,58794,0
2014-02-20,12.365,12.866,12.348,12.723,35112,0
2014-02-21,12.653,12.733,12.644,12.668,56964,0
2014-02-24,12.678,13.028,12.678,12.848,30781,0
2014-02-25,12.759,12.805,12.678,12.723,35774,0
2014-02-26,12.778,12.902,12.653,12.778,18318,0
2014-02-27,12.733,12.768,12.644,12.751,17254,0
2014-02-28,12.751,13.152,12.687,12.911,70865,0
2014-03-03,12.805,12.974,11.867,12.545,63064,0
2014-03-04,12.704,13.313,12.704,12.902,93395,0
2014-03-05,12.831,12.902,12.588,12.678,77009,0
2014-03-06,12.668,12.714,12.572,12.598,103459,0
2014-03-07,12.588,12.751,12.588,12.704,84108,0
2014-03-10,12.635,12.786,12.58,12.786,29021,0
2014-03-11,12.759,12.759,12.572,12.653,79153,0
2014-03-12,12.545,13.423,12.545,13.252,94974,0
2014-03-13,13.252,13.305,12.762,12.866,46879,0
2014-03-14,12.778,12.892,12.625,12.662,18133,0
2014-03-17,12.768,12.875,12.499,12.545,50781,0
2014-03-18,12.519,12.93,12.473,12.823,25804,0
2014-03-19,12.768,12.875,12.665,12.742,21525,0
2014-03-20,12.714,12.955,12.662,12.839,20023,0
2014-03-21,12.94,13.313,12.704,13.108,131858,0
2014-03-24,13.072,13.117,12.861,12.983,55400,0
2014-03-25,13.081,13.313,12.857,12.965,35724,0
2014-03-26,12.993,13.108,12.615,12.625,90415,0
2014-03-27,12.588,12.786,12.267,12.473,32409,0
2014-03-28,12.436,12.644,12.223,12.285,29122,0
2014-03-31,12.323,12.509,12.303,12.313,53743,0
2014-04-01,12.374,13.286,12.323,13.252,73336,0
2014-04-02,13.065,13.226,12.857,12.974,14752,0
2014-04-03,12.875,13.142,12.696,12.956,29628,0
2014-04-04,12.974,13.018,12.615,12.839,76749,0
2014-04-07,12.733,12.742,12.572,12.607,43344,0
2014-04-08,12.562,12.733,12.482,12.588,50401,0
2014-04-09,12.572,12.653,12.527,12.545,40539,0
2014-04-10,12.49,12.58,12.248,12.276,63595,0
2014-04-11,12.348,12.427,12.053,12.089,50936,0
2014-04-14,12.223,12.257,11.632,11.899,44721,0
2014-04-15,12.142,12.151,11.588,11.882,61670,0
2014-04-16,11.928,12.169,11.882,12.112,56734,0
2014-04-17,11.964,12.704,11.964,12.625,81671,0
2014-04-21,12.653,12.751,12.446,12.545,67445,0
2014-04-22,12.588,13.002,12.509,12.983,55667,0
2014-04-23,12.911,12.981,12.796,12.94,36808,0
2014-04-24,13.067,13.067,12.602,12.666,42704,0
2014-04-25,12.64,12.838,12.394,12.412,61446,0
2014-04-28,12.575,12.58,12.11,12.331,25980,0
2014-04-29,12.448,12.448,12.085,12.195,39337,0
2014-04-30,12.059,12.167,11.932,11.968,53362,0
2014-05-01,11.885,12.157,11.749,11.991,106178,0
2014-05-02,12.186,12.256,11.981,12.049,124240,0
2014-05-05,11.981,12.221,11.912,12.195,37921,0
2014-05-06,12.103,12.247,12.011,12.021,71530,0
2014-05-07,12.221,12.575,11.968,12.575,79525,0
2014-05-08,12.403,12.618,12.384,12.42,46944,0
2014-05-09,12.331,12.502,12.303,12.375,80499,0
2014-05-12,12.502,12.803,12.484,12.692,62492,0
2014-05-13,12.701,12.701,12.366,12.448,100685,0
2014-05-14,12.42,12.438,11.981,12.011,61252,0
2014-05-15,12.348,12.348,11.858,11.976,99300,0
2014-05-16,11.976,12.059,11.604,11.893,88968,0
2014-05-19,11.85,12.266,11.85,12.03,35615,0
2014-05-20,11.958,12.119,11.858,11.867,79888,0
2014-05-21,11.941,12.281,11.84,12.021,42256,0
2014-05-22,12.03,12.303,12.03,12.256,22294,0
2014-05-23,12.256,12.666,12.256,12.575,43386,0
2014-05-27,12.71,12.921,12.62,12.847,34649,0
2014-05-28,12.756,12.911,12.666,12.812,19920,0
2014-05-29,12.883,12.883,12.54,12.583,13848,0
2014-05-30,12.73,12.803,12.458,12.549,33204,0
2014-06-02,12.42,12.42,12.11,12.229,33204,0
2014-06-03,12.119,12.24,11.976,12.11,46157,0
2014-06-04,11.981,12.213,11.981,12.119,27046,0
2014-06-05,12.167,12.73,12.085,12.566,55816,0
2014-06-06,12.674,12.756,12.512,12.64,54095,0
2014-06-09,12.64,12.94,12.64,12.911,35688,0
2014-06-10,12.865,12.891,12.73,12.883,14760,0
2014-06-11,12.821,12.956,12.602,12.666,26827,0
2014-06-12,12.592,12.71,12.331,12.394,20146,0
2014-06-13,12.384,12.62,12.323,12.403,22815,0
2014-06-16,12.412,12.521,12.394,12.493,22345,0
2014-06-17,12.521,12.838,12.502,12.765,26282,0
2014-06-18,12.794,12.93,12.602,12.891,28160,0
2014-06-19,12.94,12.94,12.666,12.748,11333,0
2014-06-20,12.821,13.119,12.819,13.093,119615,0
2014-06-23,13.145,13.145,12.784,12.901,20389,0
2014-06-24,12.883,13.145,12.607,12.612,22674,0
2014-06-25,12.53,12.921,12.53,12.874,18548,0
2014-06-26,12.847,12.906,12.583,12.692,37644,0
2014-06-27,12.575,12.843,12.484,12.53,132815,0
2014-06-30,12.484,12.566,12.403,12.465,22658,0
2014-07-01,12.475,13.047,12.412,12.748,45084,0
2014-07-02,12.765,12.794,12.592,12.72,15860,0
2014-07-03,12.794,12.883,12.794,12.874,7609,0
2014-07-07,12.784,12.803,12.583,12.692,34317,0
2014-07-08,12.602,12.71,12.412,12.583,21477,0
2014-07-09,12.566,12.683,12.484,12.54,61444,0
2014-07-10,12.475,12.484,12.293,12.357,24685,0
2014-07-11,12.293,12.394,12.078,12.256,50000,0
2014-07-14,12.438,12.438,12.204,12.213,93280,0
2014-07-15,12.323,12.357,12.176,12.256,46009,0
2014-07-16,12.366,12.429,12.176,12.186,34055,0
2014-07-17,12.158,12.293,11.912,11.922,58117,0
2014-07-18,11.876,12.403,11.876,12.323,37601,0
2014-07-21,12.186,12.237,11.876,12.078,29883,0
2014-07-22,12.085,12.657,12.085,12.465,45917,0
2014-07-23,12.53,12.765,12.403,12.403,32739,0
2014-07-24,12.71,12.71,12.384,12.53,43306,0
2014-07-25,12.375,12.502,12.357,12.458,43827,0
2014-07-28,12.429,12.64,12.366,12.42,30049,0
2014-07-29,12.438,12.62,12.366,12.465,33416,0
2014-07-30,12.612,12.612,12.458,12.512,14061,0
2014-07-31,12.447,12.508,12.301,12.321,49815,0
2014-08-01,12.383,12.584,12.154,12.364,39947,0
2014-08-04,12.374,12.428,12.173,12.364,32535,0
2014-08-05,12.346,12.557,12.253,12.428,41955,0
2014-08-06,12.393,12.65,12.393,12.65,20930,0
2014-08-07,12.742,12.742,12.437,12.521,54313,0
2014-08-08,12.493,12.557,12.493,12.521,17461,0
2014-08-11,12.603,12.603,12.321,12.457,24581,0
2014-08-12,12.346,12.393,12.263,12.263,14756,0
2014-08-13,12.346,12.355,12.135,12.273,23493,0
2014-08-14,12.273,12.323,12.163,12.244,28873,0
2014-08-15,12.374,12.374,12.125,12.183,26740,0
2014-08-18,12.355,12.374,12.192,12.244,32393,0
2014-08-19,12.244,12.311,12.227,12.253,25795,0
2014-08-20,12.192,12.228,12.115,12.154,23922,0
2014-08-21,12.163,12.329,12.054,12.311,68768,0
2014-08-22,12.329,12.329,12.201,12.263,38639,0
2014-08-25,12.329,12.346,12.173,12.273,180602,0
2014-08-26,12.282,12.374,12.282,12.346,131709,0
2014-08-27,12.364,12.374,12.338,12.364,28159,0
2014-08-28,12.364,12.419,12.282,12.321,55904,0
2014-08-29,12.355,12.402,12.338,12.355,12307,0
2014-09-02,12.402,12.465,12.374,12.437,56030,0
2014-09-03,12.447,12.447,12.311,12.329,22644,0
2014-09-04,12.428,12.437,12.346,12.355,12025,0
2014-09-05,12.291,12.457,12.227,12.338,39963,0
2014-09-08,12.364,12.393,12.107,12.273,31703,0
2014-09-09,12.282,12.282,12.054,12.091,33341,0
2014-09-10,12.115,12.218,12.034,12.145,17075,0
2014-09-11,12.044,12.173,12.044,12.145,18900,0
2014-09-12,12.192,12.192,11.98,12.026,34846,0
2014-09-15,11.98,12.006,11.879,11.916,24576,0
2014-09-16,11.869,11.963,11.778,11.888,35202,0
2014-09-17,11.888,12.016,11.852,11.926,29622,0
2014-09-18,12.016,12.273,11.98,12.034,24401,0
2014-09-19,12.034,12.364,12.026,12.355,96656,0
2014-09-22,12.244,12.364,12.218,12.329,37303,0
2014-09-23,12.273,12.311,12.115,12.145,49853,0
2014-09-24,12.163,12.227,12.044,12.083,19908,0
2014-09-25,12.026,12.115,11.778,11.814,31635,0
2014-09-26,11.823,12.227,11.823,11.926,25940,0
2014-09-29,11.823,11.962,11.823,11.945,28265,0
2014-09-30,11.906,11.906,11.778,11.778,45872,0
2014-10-01,11.796,11.888,11.53,11.76,41159,0
2014-10-02,11.888,12.034,11.801,12.026,19742,0
2014-10-03,12.183,12.338,11.967,12.154,24210,0
2014-10-06,12.154,12.291,11.98,11.996,23460,0
2014-10-07,11.897,12.016,11.778,11.823,19377,0
2014-10-08,12.135,12.183,11.732,12.154,51561,0
2014-10-09,12.083,12.083,11.796,11.916,25114,0
2014-10-10,11.833,12.346,11.833,12.006,37112,0
2014-10-13,12.016,12.374,12.016,12.311,29510,0
2014-10-14,12.355,12.603,12.338,12.53,42068,0
2014-10-15,12.374,12.603,12.073,12.428,47488,0
2014-10-16,12.211,12.823,12.211,12.694,31885,0
2014-10-17,12.832,12.832,12.383,12.613,33136,0
2014-10-20,12.447,12.631,12.364,12.484,26016,0
2014-10-21,12.512,12.584,12.374,12.502,12541,0
2014-10-22,12.338,12.54,12.329,12.346,27820,0
2014-10-23,12.593,12.676,12.291,12.676,44352,0
2014-10-24,12.493,12.576,12.329,12.502,43870,0
2014-10-27,12.457,12.631,12.311,12.584,16308,0
2014-10-28,12.641,12.943,12.512,12.895,54111,0
2014-10-29,12.641,13.043,12.493,12.97,44934,0
2014-10-30,12.877,13.33,12.701,13.284,44564,0
2014-10-31,13.432,13.58,13.174,13.358,49000,0
2014-11-03,13.415,13.424,12.951,13.006,49640,0
2014-11-04,12.924,13.071,12.904,12.97,22016,0
2014-11-05,12.998,13.192,12.894,13.174,28916,0
2014-11-06,13.126,13.257,13.1,13.144,21579,0
2014-11-07,13.174,13.174,12.998,13.054,17540,0
2014-11-10,13.109,13.303,12.934,13.303,23893,0
2014-11-11,13.257,13.387,13.184,13.221,28031,0
2014-11-12,13.118,13.415,13.118,13.415,13080,0
2014-11-13,13.358,13.48,13.135,13.34,31214,0
2014-11-14,13.34,13.48,13.332,13.406,25694,0
2014-11-17,13.348,13.437,12.885,12.97,26156,0
2014-11-18,13.015,13.044,12.804,13.006,26143,0
2014-11-19,12.924,12.924,12.609,12.757,35208,0
2014-11-20,12.757,12.757,12.535,12.609,160432,0
2014-11-21,12.691,12.691,12.293,12.525,146913,0
2014-11-24,12.525,13.08,12.525,13.064,56447,0
2014-11-25,13.118,13.321,12.989,13.294,60877,0
2014-11-26,13.34,13.34,12.894,13.08,64085,0
2014-11-28,13.184,13.184,12.691,12.839,19403,0
2014-12-01,12.822,12.83,12.637,12.637,33703,0
2014-12-02,12.739,12.998,12.739,12.97,25576,0
2014-12-03,12.83,12.894,12.655,12.776,34859,0
2014-12-04,12.757,12.924,12.757,12.822,20557,0
2014-12-05,12.813,13.044,12.813,12.961,27717,0
2014-12-08,12.924,13.044,12.83,12.904,23068,0
2014-12-09,12.877,13.192,12.859,13.044,82075,0
2014-12-10,13.044,13.154,12.709,12.747,34949,0
2014-12-11,12.97,13.015,12.766,12.776,28414,0
2014-12-12,12.637,12.868,12.609,12.609,19104,0
2014-12-15,12.747,12.766,12.517,12.544,17778,0
2014-12-16,12.599,12.961,12.552,12.552,37482,0
2014-12-17,12.637,13.054,12.609,12.813,84694,0
2014-12-18,12.914,13.054,12.719,12.989,65422,0
2014-12-19,12.934,13.109,12.924,12.934,123192,0
2014-12-22,13.006,13.192,13.006,13.192,12615,0
2014-12-23,12.885,13.294,12.885,13.192,21561,0
2014-12-24,13.249,13.368,13.164,13.231,8147,0
2014-12-26,13.284,13.34,13.24,13.303,7478,0
2014-12-29,13.321,13.406,13.201,13.397,13818,0
2014-12-30,13.424,13.432,13.275,13.321,19670,0
2014-12-31,13.397,13.397,13.09,13.135,28655,0
2015-01-02,13.184,13.184,12.776,12.795,37287,0
2015-01-05,12.682,12.776,12.525,12.552,35019,0
2015-01-06,12.552,12.552,12.125,12.193,45534,0
2015-01-07,12.193,12.396,12.107,12.367,28537,0
2015-01-08,12.479,12.899,12.202,12.785,28360,0
2015-01-09,12.747,13.174,12.376,12.488,15594,0
2015-01-12,12.323,12.441,12.236,12.376,12642,0
2015-01-13,12.479,12.859,12.367,12.405,28477,0
2015-01-14,12.236,12.451,12.236,12.415,18648,0
2015-01-15,12.275,12.422,11.995,12.053,33636,0
2015-01-16,12.005,12.655,12.005,12.562,18195,0
2015-01-20,12.739,12.747,12.275,12.432,30846,0
2015-01-21,12.332,12.469,12.246,12.255,20103,0
2015-01-22,12.924,12.934,11.627,12.341,52242,0
2015-01-23,12.193,12.228,12.015,12.063,30557,0
2015-01-26,12.043,12.219,12.033,12.211,23856,0
2015-01-27,12.043,12.164,12.043,12.155,27978,0
2015-01-28,12.247,12.247,11.799,11.832,37219,0
2015-01-29,11.726,12.062,11.659,12.014,67939,0
2015-01-30,11.951,12.107,11.754,11.799,51385,0
2015-02-02,11.697,11.978,11.697,11.847,111931,0
2015-02-03,11.837,12.266,11.837,12.22,40769,0
2015-02-04,12.285,12.314,12.082,12.125,38240,0
2015-02-05,12.135,12.417,12.014,12.324,23571,0
2015-02-06,12.36,12.668,12.36,12.659,42805,0
2015-02-09,12.584,12.882,12.565,12.621,48060,0
2015-02-10,12.771,12.809,12.482,12.641,13797,0
2015-02-11,12.631,12.704,12.547,12.593,10084,0
2015-02-12,12.704,12.79,12.519,12.584,11828,0
2015-02-13,12.631,12.724,12.463,12.547,24345,0
2015-02-17,12.593,12.714,12.49,12.659,41329,0
2015-02-18,12.65,12.686,12.51,12.613,14489,0
2015-02-19,12.677,12.743,12.434,12.555,42258,0
2015-02-20,12.593,12.668,12.369,12.547,30625,0
2015-02-23,12.463,12.538,12.342,12.417,21537,0
2015-02-24,12.443,12.659,12.36,12.369,36639,0
2015-02-25,12.378,12.593,12.285,12.434,12180,0
2015-02-26,12.378,12.621,12.378,12.584,16754,0
2015-02-27,12.584,12.79,12.584,12.686,24869,0
2015-03-02,12.65,12.743,12.528,12.734,23566,0
2015-03-03,12.631,12.752,12.565,12.584,22924,0
2015-03-04,12.547,12.677,12.463,12.613,76161,0
2015-03-05,12.603,12.603,12.369,12.417,165716,0
2015-03-06,12.424,12.631,12.369,12.378,24960,0
2015-03-09,12.417,12.51,12.397,12.443,15960,0
2015-03-10,12.369,12.369,12.193,12.237,17140,0
2015-03-11,12.256,12.256,12.09,12.115,44454,0
2015-03-12,12.237,12.407,12.135,12.184,77877,0
2015-03-13,12.211,12.211,12.052,12.135,71343,0
2015-03-16,12.135,12.184,12.09,12.135,284938,0
2015-03-17,12.082,12.49,12.052,12.378,106372,0
2015-03-18,12.36,12.434,12.193,12.266,38564,0
2015-03-19,12.174,12.36,12.135,12.174,36527,0
2015-03-20,12.276,12.584,12.266,12.369,126294,0
2015-03-23,12.342,12.463,12.184,12.314,35885,0
2015-03-24,12.324,12.51,12.285,12.424,26245,0
2015-03-25,12.453,12.528,12.304,12.314,80126,0
2015-03-26,12.304,12.424,12.145,12.369,53024,0
2015-03-27,12.36,12.434,12.155,12.174,83231,0
2015-03-30,12.193,12.482,12.193,12.35,63846,0
2015-03-31,12.342,12.472,12.304,12.342,153150,0
2015-04-01,12.417,12.49,12.333,12.49,65022,0
2015-04-02,12.547,12.641,12.463,12.603,66094,0
2015-04-06,12.434,12.528,12.324,12.388,48097,0
2015-04-07,12.397,12.463,12.333,12.369,17838,0
2015-04-08,12.378,12.424,12.276,12.36,33529,0
2015-04-09,12.333,12.333,12.09,12.145,62965,0
2015-04-10,12.155,12.22,12.09,12.107,26136,0
2015-04-13,12.135,12.184,12.099,12.099,36850,0
2015-04-14,12.042,12.155,12.004,12.125,149433,0
2015-04-15,12.14,12.304,12.14,12.276,156881,0
2015-04-16,12.211,12.285,12.145,12.211,71677,0
2015-04-17,12.125,12.211,12.042,12.107,47242,0
2015-04-20,12.193,12.229,12.111,12.193,42547,0
2015-04-21,12.184,12.184,12.062,12.072,17780,0
2015-04-22,12.033,12.155,11.941,12.125,15983,0
2015-04-23,12.062,12.135,12.052,12.072,18961,0
2015-04-24,12.042,12.135,12.042,12.115,21268,0
2015-04-27,12.125,12.135,12.042,12.099,40921,0
2015-04-28,12.125,12.22,12.115,12.125,80406,0
2015-04-29,12.115,12.193,12.042,12.062,85482,0
2015-04-30,12.024,12.22,11.968,12.042,55917,0
2015-05-01,12.287,12.344,12.116,12.175,61223,0
2015-05-04,12.185,12.258,12.116,12.175,26572,0
2015-05-05,12.146,12.239,11.994,12.052,82694,0
2015-05-06,12.09,12.194,12.014,12.126,44378,0
2015-05-07,12.126,12.268,12.062,12.221,83115,0
2015-05-08,12.23,12.306,12.107,12.156,64094,0
2015-05-11,12.136,12.23,12.136,12.194,51232,0
2015-05-12,12.136,12.194,11.957,12.126,29551,0
2015-05-13,12.156,12.239,12.082,12.107,101188,0
2015-05-14,12.212,12.277,12.175,12.23,46235,0
2015-05-15,12.185,12.301,12.146,12.156,57266,0
2015-05-18,12.136,12.268,12.136,12.203,55062,0
2015-05-19,12.194,12.239,12.146,12.203,72295,0
2015-05-20,12.268,12.268,12.156,12.212,52295,0
2015-05-21,12.185,12.239,12.136,12.136,20727,0
2015-05-22,12.107,12.185,11.967,11.994,43474,0
2015-05-26,12.052,12.052,11.854,12.052,63861,0
2015-05-27,12.082,12.277,11.994,12.23,56227,0
2015-05-28,12.156,12.344,12.072,12.09,101488,0
2015-05-29,12.042,12.194,11.901,12.107,43791,0
2015-06-01,12.107,12.185,11.911,11.984,39470,0
2015-06-02,11.95,12.116,11.95,12.099,28521,0
2015-06-03,12.09,12.316,12.09,12.316,61117,0
2015-06-04,12.221,12.268,12.004,12.146,33162,0
2015-06-05,12.212,12.325,12.126,12.325,27955,0
2015-06-08,12.344,12.353,12.23,12.287,29548,0
2015-06-09,12.268,12.436,12.212,12.353,48972,0
2015-06-10,12.427,12.542,12.391,12.494,52540,0
2015-06-11,12.446,12.532,12.446,12.522,15372,0
2015-06-12,12.494,12.532,12.41,12.532,23596,0
2015-06-15,12.427,12.542,12.239,12.419,70579,0
2015-06-16,12.344,12.55,12.287,12.55,53570,0
2015-06-17,12.559,12.645,12.4,12.504,60693,0
2015-06-18,12.588,12.74,12.588,12.73,49958,0
2015-06-19,12.7,12.852,12.7,12.72,105229,0
2015-06-22,12.823,12.907,12.786,12.814,43366,0
2015-06-23,12.842,12.907,12.758,12.879,36158,0
2015-06-24,12.897,12.937,12.833,12.87,42409,0
2015-06-25,12.937,13.03,12.888,12.975,53252,0
2015-06-26,13.059,13.141,12.823,13.123,169322,0
2015-06-29,13.02,13.078,12.55,12.654,114261,0
2015-06-30,12.796,12.796,12.598,12.73,36007,0
2015-07-01,12.72,12.852,12.608,12.7,49531,0
2015-07-02,12.73,12.73,12.456,12.559,10948,0
2015-07-06,12.456,12.681,12.446,12.626,28166,0
2015-07-07,12.559,12.559,12.249,12.456,48999,0
2015-07-08,12.325,12.514,12.249,12.476,42304,0
2015-07-09,12.598,12.7,12.4,12.598,37735,0
2015-07-10,12.7,12.7,12.578,12.645,33694,0
2015-07-13,12.654,12.7,12.476,12.69,12541,0
2015-07-14,12.654,12.7,12.588,12.654,12528,0
2015-07-15,12.645,12.7,12.559,12.616,14938,0
2015-07-16,12.681,12.758,12.654,12.748,27422,0
2015-07-17,12.748,12.796,12.419,12.767,43791,0
2015-07-20,12.7,12.796,12.598,12.758,20834,0
2015-07-21,12.72,12.796,12.569,12.588,17219,0
2015-07-22,12.608,12.796,12.608,12.681,18814,0
2015-07-23,13.107,13.107,12.777,12.823,29655,0
2015-07-24,12.805,12.823,12.578,12.588,24553,0
2015-07-27,12.559,12.71,12.456,12.672,35288,0
2015-07-28,12.672,12.842,12.466,12.542,27422,0
2015-07-29,12.504,12.636,12.504,12.598,20727,0
2015-07-30,12.504,12.616,12.504,12.569,18814,0
2015-07-31,12.559,12.681,12.485,12.494,45386,0
2015-08-03,12.56,12.779,12.522,12.76,20651,0
2015-08-04,12.799,12.808,12.579,12.599,34469,0
2015-08-05,12.627,12.864,12.589,12.769,17393,0
2015-08-06,12.742,12.816,12.599,12.712,31422,0
2015-08-07,12.637,12.683,12.426,12.476,23400,0
2015-08-10,12.56,12.722,12.55,12.665,43641,0
2015-08-11,12.627,12.742,12.57,12.712,14341,0
2015-08-12,12.627,12.683,12.504,12.56,13071,0
2015-08-13,12.55,12.742,12.522,12.542,20872,0
2015-08-14,12.57,12.742,12.55,12.637,17918,0
2015-08-17,12.617,12.835,12.617,12.76,22663,0
2015-08-18,12.732,13.015,12.637,12.637,20660,0
2015-08-19,12.609,12.845,12.57,12.683,34891,0
2015-08-20,12.627,12.712,12.39,12.39,20449,0
2015-08-21,12.21,12.646,12.21,12.637,64615,0
2015-08-24,12.476,12.579,12.182,12.2,46539,0
2015-08-25,12.57,12.57,11.962,11.981,43641,0
2015-08-26,12.191,12.191,12,12.143,52283,0
2015-08-27,12.191,12.334,12.038,12.21,32571,0
2015-08-28,12.133,12.314,12.133,12.2,41744,0
2015-08-31,12.153,12.314,12.133,12.256,33521,0
2015-09-01,12.078,12.276,11.962,12.048,61770,0
2015-09-02,12.182,12.276,12.078,12.219,24982,0
2015-09-03,12.285,12.314,12.191,12.237,17918,0
2015-09-04,12.133,12.324,12.133,12.276,23612,0
2015-09-08,12.419,12.532,12.39,12.456,22557,0
2015-09-09,12.456,12.476,12.256,12.285,21503,0
2015-09-10,12.256,12.476,12.189,12.446,28126,0
2015-09-11,12.39,12.55,12.334,12.542,8328,0
2015-09-14,12.542,12.75,12.542,12.692,7274,0
2015-09-15,12.674,12.75,12.589,12.702,13387,0
2015-09-16,12.712,12.835,12.665,12.722,12754,0
2015-09-17,12.702,12.931,12.532,12.655,57021,0
2015-09-18,12.426,12.609,12.247,12.352,38264,0
2015-09-21,12.456,12.55,12.409,12.504,10751,0
2015-09-22,12.436,12.532,12.276,12.476,16339,0
2015-09-23,12.466,12.76,12.426,12.665,20458,0
2015-09-24,12.579,12.712,12.471,12.674,20338,0
2015-09-25,12.808,12.808,12.361,12.436,43956,0
2015-09-28,12.436,12.542,12.172,12.436,17875,0
2015-09-29,12.485,12.637,12.436,12.579,16970,0
2015-09-30,12.637,12.702,12.599,12.627,22873,0
2015-10-01,12.674,12.683,12.409,12.522,41004,0
2015-10-02,12.419,12.466,12.143,12.426,33100,0
2015-10-05,12.504,12.742,12.504,12.702,15568,0
2015-10-06,12.732,12.732,12.542,12.617,27195,0
2015-10-07,12.665,12.799,12.599,12.712,15705,0
2015-10-08,12.855,12.931,12.732,12.864,36156,0
2015-10-09,12.921,12.96,12.617,12.712,23191,0
2015-10-12,12.712,12.826,12.712,12.816,16902,0
2015-10-13,12.808,12.94,12.808,12.845,13809,0
2015-10-14,12.799,12.891,12.692,12.712,25614,0
2015-10-15,12.769,13.177,12.609,13.157,39529,0
2015-10-16,13.157,13.462,13.157,13.396,45958,0
2015-10-19,13.376,13.642,13.206,13.528,25318,0
2015-10-20,13.5,13.652,13.433,13.603,15754,0
2015-10-21,13.575,13.662,13.367,13.396,10963,0
2015-10-22,13.433,13.803,13.433,13.671,17709,0
2015-10-23,13.681,13.957,13.216,13.947,50597,0
2015-10-26,13.975,14.176,13.572,13.67,38293,0
2015-10-27,13.63,13.718,13.123,13.275,21970,0
2015-10-28,13.275,14.031,13.249,14.011,33584,0
2015-10-29,13.983,14.089,13.63,13.84,40279,0
2015-10-30,13.84,14.069,13.64,13.708,23958,0
2015-11-02,13.831,14.241,13.821,14.213,37270,0
2015-11-03,14.109,14.271,14.041,14.06,27097,0
2015-11-04,14.137,14.194,13.992,14.185,42093,0
2015-11-05,14.251,14.405,14.137,14.279,16426,0
2015-11-06,14.328,14.816,14.328,14.806,180471,0
2015-11-09,14.816,14.849,14.577,14.605,43542,0
2015-11-10,14.577,14.816,14.462,14.729,71874,0
2015-11-11,14.624,14.95,14.624,14.91,48021,0
2015-11-12,14.95,15.236,14.873,15.103,142283,0
2015-11-13,14.959,15.322,14.864,15.122,164778,0
2015-11-16,15.054,15.197,14.95,15.151,56287,0
2015-11-17,15.206,15.418,15.151,15.283,89869,0
2015-11-18,15.35,15.475,15.236,15.389,128057,0
2015-11-19,15.389,15.484,15.226,15.275,100961,0
2015-11-20,15.246,15.38,15.007,15.293,65179,0
2015-11-23,15.293,15.322,15.197,15.283,57332,0
2015-11-24,15.159,15.303,15.122,15.283,29504,0
2015-11-25,15.246,15.341,15.159,15.331,26053,0
2015-11-27,15.246,15.428,15.216,15.399,28875,0
2015-11-30,15.341,15.437,15.197,15.206,51997,0
2015-12-01,15.312,15.341,15.131,15.275,59874,0
2015-12-02,15.293,15.341,15.169,15.293,60636,0
2015-12-03,15.35,15.35,14.864,14.873,41317,0
2015-12-04,14.845,15.083,14.747,15.044,43103,0
2015-12-07,15.083,15.083,14.806,14.91,64447,0
2015-12-08,14.806,14.806,14.615,14.662,27588,0
2015-12-09,14.433,14.72,14.069,14.587,80870,0
2015-12-10,14.528,14.624,14.337,14.367,47706,0
2015-12-11,14.157,14.367,13.849,14.109,71143,0
2015-12-14,14.185,14.337,14.021,14.308,32644,0
2015-12-15,14.424,14.969,14.357,14.682,35884,0
2015-12-16,14.836,14.997,14.596,14.959,35049,0
2015-12-17,14.682,15.141,14.682,14.864,48124,0
2015-12-18,14.729,14.729,14.241,14.261,119583,0
2015-12-21,14.328,14.337,14.137,14.299,37873,0
2015-12-22,14.328,14.48,14.194,14.47,54408,0
2015-12-23,14.424,14.652,14.357,14.596,32851,0
2015-12-24,14.577,14.747,14.548,14.587,13051,0
2015-12-28,14.528,14.605,14.308,14.518,22617,0
2015-12-29,14.605,14.757,14.508,14.739,22185,0
2015-12-30,14.702,14.711,14.328,14.508,10144,0
2015-12-31,14.518,14.518,14.194,14.222,26946,0
2016-01-04,14.031,14.031,13.42,13.898,66019,0
2016-01-05,13.888,14.109,13.739,14.099,170565,0
2016-01-06,13.928,14.342,13.888,14.261,28634,0
2016-01-07,14.06,14.157,13.831,14.06,29810,0
2016-01-08,14.079,14.079,13.918,13.918,37160,0
2016-01-11,13.947,14.031,13.888,13.947,37878,0
2016-01-12,14.21,14.271,13.859,13.957,50924,0
2016-01-13,13.878,13.992,13.382,13.478,31435,0
2016-01-14,13.516,13.753,13.429,13.478,20147,0
2016-01-15,13.114,13.392,13.047,13.171,36167,0
2016-01-19,13.22,13.429,13.132,13.304,42686,0
2016-01-20,13.132,13.849,13,13.563,29566,0
2016-01-21,13.735,14.424,13.61,14.222,43229,0
2016-01-22,14.652,14.997,14.558,14.845,61350,0
2016-01-25,14.873,14.94,14.452,14.643,43846,0
2016-01-26,14.672,14.978,14.592,14.757,39898,0
2016-01-27,14.692,14.711,14.347,14.386,25714,0
2016-01-28,14.06,14.83,14.06,14.528,55817,0
2016-01-29,14.653,15.549,14.597,15.54,81325,0
2016-02-01,15.386,15.5,15.136,15.261,42696,0
2016-02-02,15.077,15.231,14.838,14.893,20127,0
2016-02-03,15.029,15.029,14.573,14.703,26744,0
2016-02-04,14.683,14.923,14.548,14.625,22575,0
2016-02-05,14.644,14.876,14.017,14.056,64881,0
2016-02-08,13.979,14.913,13.556,14.74,40240,0
2016-02-09,14.616,14.838,14.616,14.74,18238,0
2016-02-10,14.943,15.136,14.558,14.577,31553,0
2016-02-11,14.336,14.548,14.168,14.336,20256,0
2016-02-12,14.442,14.712,14.297,14.606,15004,0
2016-02-16,14.838,14.972,14.533,14.818,23661,0
2016-02-17,14.885,15.356,14.616,14.721,37151,0
2016-02-18,14.731,14.838,14.597,14.731,32930,0
2016-02-19,14.712,15.067,14.712,14.962,40403,0
2016-02-22,15.155,15.202,14.943,15.067,33550,0
2016-02-23,15.067,15.067,14.866,14.962,25710,0
2016-02-24,14.616,15.029,14.616,15.001,15550,0
2016-02-25,15.164,15.164,15.009,15.146,6074,0
2016-02-26,15.155,15.346,14.913,15.048,23305,0
2016-02-29,14.981,15.038,14.818,14.866,20275,0
2016-03-01,14.923,15.28,14.893,14.933,24795,0
2016-03-02,14.923,15.116,14.63,14.972,31963,0
2016-03-03,14.876,15.182,14.876,15.038,23278,0
2016-03-04,15.164,15.221,14.885,15.221,16040,0
2016-03-07,15.241,15.356,15.107,15.308,20233,0
2016-03-08,15.271,15.396,15.211,15.241,30797,0
2016-03-09,15.346,15.346,14.928,15.087,8705,0
2016-03-10,15.328,15.328,14.893,15.02,23088,0
2016-03-11,15.126,15.337,15.126,15.289,16787,0
2016-03-14,15.164,15.183,14.923,15.087,14324,0
2016-03-15,15.077,15.077,14.693,14.721,16047,0
2016-03-16,14.616,14.876,14.616,14.653,45100,0
2016-03-17,14.683,15.193,14.616,15.136,20400,0
2016-03-18,15.251,15.848,14.933,15.78,208271,0
2016-03-21,15.693,15.693,14.625,15.386,37198,0
2016-03-22,15.231,15.51,15.174,15.406,31167,0
2016-03-23,15.406,15.646,15.072,15.406,45315,0
2016-03-24,15.356,15.425,14.616,15.28,28675,0
2016-03-28,15.337,15.356,15.155,15.299,36803,0
2016-03-29,15.241,15.656,15.202,15.656,68030,0
2016-03-30,15.742,15.742,15.425,15.462,29923,0
2016-03-31,15.452,15.617,15.452,15.53,34418,0
2016-04-01,15.452,15.78,15.366,15.54,84292,0
2016-04-04,15.588,15.646,15.346,15.491,59531,0
2016-04-05,15.435,15.52,15.183,15.231,47288,0
2016-04-06,15.221,15.308,15.02,15.146,16361,0
2016-04-07,15.097,15.097,14.693,14.759,17140,0
2016-04-08,14.442,14.972,14.442,14.818,16614,0
2016-04-11,14.962,15.174,14.818,14.981,14419,0
2016-04-12,14.952,15.396,14.818,15.28,13707,0
2016-04-13,15.337,15.78,15.146,15.77,44219,0
2016-04-14,15.656,16.088,15.656,15.742,34849,0
2016-04-15,15.742,15.888,15.559,15.78,16093,0
2016-04-18,15.79,16.078,15.77,16.05,18526,0
2016-04-19,16.078,16.118,15.942,16.032,35302,0
2016-04-20,16.017,16.098,15.897,15.924,34749,0
2016-04-21,15.878,15.972,15.51,15.607,30753,0
2016-04-22,15.656,15.751,15.607,15.703,37877,0
2016-04-25,15.674,15.79,15.505,15.713,24679,0
2016-04-26,15.79,16.118,15.704,16.118,27967,0
2016-04-27,16.166,16.321,16.157,16.271,38037,0
2016-04-28,16.137,16.483,16.137,16.349,30099,0
2016-04-29,16.128,16.464,16.032,16.04,34073,0
2016-05-02,16.147,16.445,16.088,16.339,28029,0
2016-05-03,16.128,16.321,15.933,16.032,19421,0
2016-05-04,16.04,16.222,15.952,16.137,20111,0
2016-05-05,16.233,16.272,15.932,16.068,38384,0
2016-05-06,16.233,16.272,15.914,16.021,21028,0
2016-05-09,15.961,16.118,15.895,15.904,25273,0
2016-05-10,15.991,16.147,15.914,15.991,11041,0
2016-05-11,15.991,16.068,15.758,15.778,15552,0
2016-05-12,15.991,16.068,15.487,15.663,43529,0
2016-05-13,16.059,16.485,15.846,15.914,55957,0
2016-05-16,15.923,16.398,15.788,16.263,31451,0
2016-05-17,16.233,16.331,15.555,15.643,48434,0
2016-05-18,15.623,16.147,15.623,16.049,35464,0
2016-05-19,15.981,15.981,15.526,15.788,23812,0
2016-05-20,15.923,16.108,15.856,16.001,19108,0
2016-05-23,16.031,16.233,15.914,15.951,25288,0
2016-05-24,16.078,16.564,16.078,16.476,41078,0
2016-05-25,16.574,16.574,16.331,16.495,23821,0
2016-05-26,16.485,16.485,16.302,16.302,17664,0
2016-05-27,16.302,16.35,16.098,16.253,32858,0
2016-05-31,16.233,16.233,16.021,16.078,57526,0
2016-06-01,15.991,16.259,15.971,16.137,39132,0
2016-06-02,16.108,16.166,15.951,16.128,34041,0
2016-06-03,16.098,16.098,15.778,15.876,36996,0
2016-06-06,15.846,16.321,15.846,16.223,39813,0
2016-06-07,16.196,16.312,16.078,16.078,16619,0
2016-06-08,16.088,16.321,16.088,16.233,20438,0
2016-06-09,16.001,16.001,15.846,15.923,37840,0
2016-06-10,15.758,15.914,15.653,15.798,29604,0
2016-06-13,15.856,15.951,15.739,15.806,29618,0
2016-06-14,15.836,15.961,15.69,15.914,16660,0
2016-06-15,15.991,16.128,15.836,15.961,21568,0
2016-06-16,15.778,16.039,15.634,15.932,28371,0
2016-06-17,15.932,15.941,15.633,15.719,103621,0
2016-06-20,15.788,16.088,15.633,15.68,39162,0
2016-06-21,15.594,15.846,15.401,15.603,54484,0
2016-06-22,15.653,16.068,15.653,15.788,24687,0
2016-06-23,15.991,16.243,15.981,16.068,28404,0
2016-06-24,15.381,15.71,15.167,15.411,54421,0
2016-06-27,15.177,15.187,14.479,14.567,56213,0
2016-06-28,14.653,14.779,14.304,14.606,45008,0
2016-06-29,14.731,15.11,14.616,15.11,68352,0
2016-06-30,15.051,15.34,14.946,15.225,27977,0
2016-07-01,15.187,15.187,14.557,14.625,40438,0
2016-07-05,14.537,14.954,14.527,14.905,29192,0
2016-07-06,14.905,15.205,14.712,15.08,26128,0
2016-07-07,15.08,15.1,14.925,15.07,20451,0
2016-07-08,15.235,15.613,14.712,15.351,27375,0
2016-07-11,15.381,15.71,15.371,15.623,17504,0
2016-07-12,15.68,15.981,15.662,15.876,20575,0
2016-07-13,15.961,16.184,15.402,15.991,23169,0
2016-07-14,16.233,16.233,15.876,15.904,14704,0
2016-07-15,16.078,16.098,15.129,15.923,30948,0
2016-07-18,15.836,15.991,15.671,15.7,30930,0
2016-07-19,15.68,16.021,15.68,15.866,12567,0
2016-07-20,16.011,16.078,15.846,15.932,25773,0
2016-07-21,15.594,15.653,14.412,14.46,42251,0
2016-07-22,14.537,14.731,14.537,14.712,158017,0
2016-07-25,14.567,14.698,14.557,14.616,33623,0
2016-07-26,14.606,14.703,14.402,14.616,37191,0
2016-07-27,14.576,14.616,14.499,14.537,32256,0
2016-07-28,14.393,14.446,14.294,14.304,35124,0
2016-07-29,14.47,14.5,14.011,14.139,48079,0
2016-08-01,14.09,14.304,14.09,14.276,33454,0
2016-08-02,14.304,14.344,14.169,14.304,41603,0
2016-08-03,14.246,14.364,14.207,14.256,24830,0
2016-08-04,14.324,14.345,14.179,14.256,16955,0
2016-08-05,14.324,14.871,14.324,14.862,68565,0
2016-08-08,14.833,14.978,14.803,14.9,25091,0
2016-08-09,14.93,15.066,14.862,15.037,29419,0
2016-08-10,15.047,15.047,14.92,15.017,33453,0
2016-08-11,15.086,15.203,15.037,15.066,23165,0
2016-08-12,14.95,14.969,14.842,14.88,38813,0
2016-08-15,14.89,15.098,14.89,15.066,16936,0
2016-08-16,15.066,15.125,15.008,15.027,16239,0
2016-08-17,15.096,15.164,14.95,15.076,18112,0
2016-08-18,15.037,15.212,15.037,15.193,52404,0
2016-08-19,15.047,15.429,15.047,15.429,60458,0
2016-08-22,15.34,15.535,15.301,15.486,52310,0
2016-08-23,15.574,15.818,15.542,15.72,114002,0
2016-08-24,15.779,15.964,15.73,15.759,109808,0
2016-08-25,15.906,16.112,15.789,16.112,55220,0
2016-08-26,16.062,16.208,16.062,16.16,31532,0
2016-08-29,16.16,16.238,16.082,16.151,39750,0
2016-08-30,16.052,16.208,16.033,16.179,45380,0
2016-08-31,16.16,16.238,15.974,16.112,52361,0
2016-09-01,16.151,16.151,15.925,16.102,55646,0
2016-09-02,16.122,16.336,16.072,16.258,29115,0
2016-09-06,16.228,16.394,16.203,16.356,41721,0
2016-09-07,16.366,16.453,16.337,16.443,47923,0
2016-09-08,16.394,16.501,16.394,16.453,40349,0
2016-09-09,16.453,16.492,16.179,16.248,51140,0
2016-09-12,16.112,16.112,15.818,15.897,162582,0
2016-09-13,15.868,15.878,15.623,15.759,59307,0
2016-09-14,15.789,16.052,15.72,16.004,57284,0
2016-09-15,16.072,16.317,16.042,16.277,28866,0
2016-09-16,16.317,16.423,16.238,16.356,483136,0
2016-09-19,16.356,16.433,16.014,16.072,42213,0
2016-09-20,16.062,16.189,15.987,16.082,17192,0
2016-09-21,16.052,16.198,15.906,16.188,33466,0
2016-09-22,16.208,16.287,16.112,16.188,37245,0
2016-09-23,16.102,16.261,15.935,16.052,90391,0
2016-09-26,15.916,16.228,15.897,16.112,42724,0
2016-09-27,16.112,16.317,16.112,16.258,47701,0
2016-09-28,16.218,16.327,16.141,16.228,49507,0
2016-09-29,16.16,16.356,15.964,16.062,58678,0
2016-09-30,16.169,16.581,16.169,16.423,174203,0
2016-10-03,16.501,16.501,16.112,16.277,53509,0
2016-10-04,16.307,16.581,16.228,16.413,33515,0
2016-10-05,16.413,16.824,16.413,16.756,57360,0
2016-10-06,16.824,16.824,16.619,16.707,36957,0
2016-10-07,16.648,16.833,16.648,16.746,77902,0
2016-10-10,16.746,17.039,16.746,17.039,42186,0
2016-10-11,17.039,17.087,16.697,16.746,41394,0
2016-10-12,16.648,17.087,16.648,16.843,31902,0
2016-10-13,16.746,16.843,16.599,16.648,32609,0
2016-10-14,16.941,16.941,16.672,16.795,29676,0
2016-10-17,16.697,16.843,16.648,16.746,22035,0
2016-10-18,16.843,16.843,16.648,16.697,70468,0
2016-10-19,16.746,16.843,16.551,16.697,70099,0
2016-10-20,16.746,16.77,16.604,16.746,53311,0
2016-10-21,16.746,16.843,16.648,16.746,44896,0
2016-10-24,16.746,16.893,16.697,16.746,75053,0
2016-10-25,16.795,16.843,16.648,16.795,93792,0
2016-10-26,16.746,16.795,16.258,16.404,199418,0
2016-10-27,16.599,16.697,16.16,16.307,71814,0
2016-10-28,16.843,16.843,16.16,16.697,52828,0
2016-10-31,16.648,16.843,16.599,16.746,78032,0
2016-11-01,16.746,16.795,16.307,16.501,81523,0
2016-11-02,16.453,16.453,15.964,16.16,65364,0
2016-11-03,16.307,16.307,16.112,16.16,19445,0
2016-11-04,16.258,16.307,16.062,16.112,26907,0
2016-11-07,16.711,16.76,16.268,16.465,47985,0
2016-11-08,16.465,16.514,16.318,16.318,37822,0
2016-11-09,16.465,16.81,15.727,16.81,163104,0
2016-11-10,16.858,17.006,15.973,16.858,205746,0
2016-11-11,16.907,18.038,16.81,18.038,206120,0
2016-11-14,18.038,18.53,17.989,18.088,86979,0
2016-11-15,18.038,18.136,17.546,18.088,93344,0
2016-11-16,17.989,18.088,17.792,18.088,74847,0
2016-11-17,18.088,18.16,17.989,18.136,49601,0
2016-11-18,18.185,18.776,17.989,18.726,102954,0
2016-11-21,18.677,18.776,18.627,18.776,60023,0
2016-11-22,18.824,19.07,18.627,19.021,91445,0
2016-11-23,19.021,19.119,18.726,19.119,53359,0
2016-11-25,19.045,19.168,19.021,19.168,14332,0
2016-11-28,19.119,19.266,19.07,19.168,47448,0
2016-11-29,19.266,19.562,19.266,19.414,77883,0
2016-11-30,19.512,19.611,19.463,19.512,118116,0
2016-12-01,19.611,19.709,19.414,19.611,155467,0
2016-12-02,19.611,19.611,19.218,19.266,72791,0
2016-12-05,19.365,19.562,19.365,19.562,88103,0
2016-12-06,19.463,19.611,19.218,19.512,100600,0
2016-12-07,19.463,20.029,19.463,20.004,114579,0
2016-12-08,20.004,20.397,19.955,20.2,330556,0
2016-12-09,20.2,20.2,20.054,20.176,76762,0
2016-12-12,20.2,20.299,20.054,20.25,61208,0
2016-12-13,20.397,20.397,20.102,20.299,48398,0
2016-12-14,20.299,20.496,20.25,20.397,63559,0
2016-12-15,20.446,20.839,20.446,20.789,69795,0
2016-12-16,20.789,21.43,20.544,20.593,176448,0
2016-12-19,20.643,20.839,20.544,20.742,55132,0
2016-12-20,20.789,21.331,20.789,21.233,44215,0
2016-12-21,21.233,21.331,21.134,21.281,33289,0
2016-12-22,21.331,21.375,20.983,20.988,46496,0
2016-12-23,20.938,21.43,20.938,21.43,39027,0
2016-12-27,21.576,21.576,21.233,21.527,27106,0
2016-12-28,21.527,21.675,21.43,21.626,36998,0
2016-12-29,21.626,21.675,21.331,21.675,75420,0
2016-12-30,21.576,21.576,21.43,21.478,69143,0
2017-01-03,21.626,21.773,21.035,21.233,87332,0
2017-01-04,21.281,21.38,21.085,21.134,69903,0
2017-01-05,21.035,21.035,20.496,20.789,82686,0
2017-01-06,20.789,20.938,20.25,20.593,64374,0
2017-01-09,20.446,20.593,20.25,20.446,37940,0
2017-01-10,25.558,25.901,24.919,25.705,3278071,0
2017-01-11,25.558,26.393,25.312,26.147,643821,0
2017-01-12,25.901,26.147,25.213,25.459,688195,0
2017-01-13,25.362,25.804,25.362,25.754,1113585,0
2017-01-17,25.608,25.754,25.066,25.116,333044,0
2017-01-18,25.262,25.655,24.967,25.41,174353,0
2017-01-19,25.41,25.41,24.967,25.312,151428,0
2017-01-20,25.41,25.655,25.066,25.608,200780,0
2017-01-23,25.508,25.608,25.017,25.459,163958,0
2017-01-24,25.41,26,25.213,25.901,165339,0
2017-01-25,25.901,26.221,25.754,25.804,169461,0
2017-01-26,25.754,26.246,25.312,25.655,105582,0
2017-01-27,25.655,25.655,25.262,25.362,104115,0
2017-01-30,25.312,25.312,24.722,24.919,227311,0
2017-01-31,24.82,24.967,24.132,24.378,327429,0
2017-02-01,24.574,24.82,24.157,24.28,196799,0
2017-02-02,24.182,24.206,23.768,23.838,93638,0
2017-02-03,24.083,24.525,24.083,24.428,209686,0
2017-02-06,24.28,24.477,24.034,24.182,233254,0
2017-02-07,24.339,24.537,24.142,24.339,129016,0
2017-02-08,24.339,24.339,23.648,23.846,197531,0
2017-02-09,23.846,24.488,23.796,24.241,108792,0
2017-02-10,24.191,24.488,24.068,24.241,139449,0
2017-02-13,24.339,24.908,24.339,24.636,149803,0
2017-02-14,24.586,25.13,24.438,24.981,134495,0
2017-02-15,24.932,25.327,24.883,25.228,166970,0
2017-02-16,25.13,25.377,25.08,25.327,234571,0
2017-02-17,25.327,25.524,25.03,25.425,125520,0
2017-02-21,25.574,25.672,25.277,25.574,201202,0
2017-02-22,25.475,25.524,25.327,25.475,108780,0
2017-02-23,25.524,25.746,25.006,25.574,170526,0
2017-02-24,25.425,25.581,25.277,25.277,100114,0
2017-02-27,25.327,25.574,25.179,25.402,217901,0
2017-02-28,25.377,25.377,24.685,24.833,294441,0
2017-03-01,25.13,25.624,25.13,25.425,232875,0
2017-03-02,25.277,25.277,24.586,24.636,155823,0
2017-03-03,24.784,24.932,24.586,24.883,62462,0
2017-03-06,24.734,24.734,24.241,24.488,178861,0
2017-03-07,24.488,24.636,24.241,24.241,161274,0
2017-03-08,24.389,24.537,24.043,24.093,177177,0
2017-03-09,24.241,24.389,24.019,24.093,76351,0
2017-03-10,24.191,24.191,23.772,24.142,167252,0
2017-03-13,24.093,24.685,23.944,24.488,262939,0
2017-03-14,24.29,24.537,24.043,24.389,165969,0
2017-03-15,24.537,24.685,24.167,24.241,133385,0
2017-03-16,24.241,24.833,24.241,24.685,685355,0
2017-03-17,24.339,25.035,24.339,24.833,488073,0
2017-03-20,24.734,24.734,24.29,24.389,233205,0
2017-03-21,24.389,24.438,23.006,23.006,307840,0
2017-03-22,23.006,23.105,22.512,22.661,250293,0
2017-03-23,22.711,23.253,22.562,23.056,112645,0
2017-03-24,23.155,23.402,23.056,23.352,131465,0
2017-03-27,23.056,23.55,22.612,23.55,93695,0
2017-03-28,23.402,23.846,23.253,23.648,90262,0
2017-03-29,23.599,23.796,23.451,23.5,125334,0
2017-03-30,23.55,24.389,23.55,24.29,173791,0
2017-03-31,24.241,24.389,24.043,24.191,157071,0
2017-04-03,24.142,24.191,23.55,23.698,123588,0
2017-04-04,23.648,23.895,23.525,23.698,213337,0
2017-04-05,23.895,24.093,23.155,23.204,152963,0
2017-04-06,23.253,23.574,23.056,23.451,195924,0
2017-04-07,23.303,23.599,23.105,23.5,163433,0
2017-04-10,23.5,23.698,23.155,23.253,49442,0
2017-04-11,23.204,23.747,23.006,23.698,103101,0
2017-04-12,23.599,23.846,23.402,23.402,128825,0
2017-04-13,23.352,23.451,23.006,23.056,128558,0
2017-04-17,23.105,23.55,22.981,23.5,98543,0
2017-04-18,23.352,23.648,23.056,23.55,86310,0
2017-04-19,23.698,23.994,23.698,23.895,151360,0
2017-04-20,23.994,24.488,23.994,24.389,143256,0
2017-04-21,24.241,24.611,24.241,24.488,101230,0
2017-04-24,24.883,25.327,24.883,25.08,203286,0
2017-04-25,25.228,25.624,25.13,25.13,138689,0
2017-04-26,25.08,25.722,25.08,25.475,176947,0
2017-04-27,25.475,25.574,25.08,25.13,114870,0
2017-04-28,25.179,25.425,24.636,24.685,300021,0
2017-05-01,24.784,24.981,24.562,24.833,206057,0
2017-05-02,24.932,24.981,24.586,24.734,58600,0
2017-05-03,24.685,24.932,24.537,24.883,220112,0
2017-05-04,25.08,25.425,25.08,25.13,107792,0
2017-05-05,25.179,25.179,24.685,25.08,72361,0
2017-05-08,24.981,25.425,24.932,25.377,100509,0
2017-05-09,25.387,25.635,25.039,25.187,249457,0
2017-05-10,25.089,25.187,24.964,25.139,133215,0
2017-05-11,25.039,25.139,24.395,24.816,182055,0
2017-05-12,24.643,24.741,24.345,24.593,144632,0
2017-05-15,24.741,24.94,24.643,24.841,53844,0
2017-05-16,24.841,24.989,24.543,24.94,80386,0
2017-05-17,24.444,24.493,23.552,23.701,228000,0
2017-05-18,23.799,24.097,23.651,23.849,191153,0
2017-05-19,23.849,24.196,23.799,23.799,121455,0
2017-05-22,23.948,24.147,23.75,24.147,70044,0
2017-05-23,24.147,24.741,23.899,24.593,102159,0
2017-05-24,24.643,24.643,24.147,24.345,84983,0
2017-05-25,24.444,24.643,24.047,24.395,168683,0
2017-05-26,24.345,24.345,24.047,24.172,88932,0
2017-05-30,24.097,24.097,23.403,23.552,162877,0
2017-05-31,23.552,23.552,22.858,23.353,374577,0
2017-06-01,23.403,23.849,23.205,23.799,85679,0
2017-06-02,23.75,24.246,23.502,23.75,185295,0
2017-06-05,23.799,24.097,23.701,23.799,69871,0
2017-06-06,23.601,23.998,23.453,23.799,66512,0
2017-06-07,23.849,24.395,23.799,24.295,99174,0
2017-06-08,24.395,25.683,24.395,25.089,170688,0
2017-06-09,25.139,26.254,25.139,25.981,178756,0
2017-06-12,25.981,26.377,25.485,25.733,245352,0
2017-06-13,25.683,26.081,25.535,25.783,144406,0
2017-06-14,25.535,25.833,25.089,25.783,168745,0
2017-06-15,25.485,26.081,25.485,25.833,126595,0
2017-06-16,25.535,25.733,25.287,25.435,234009,0
2017-06-19,25.635,25.733,25.287,25.387,109699,0
2017-06-20,25.287,25.387,25.089,25.089,90875,0
2017-06-21,25.139,25.139,24.692,24.791,99306,0
2017-06-22,24.791,24.841,24.593,24.643,108280,0
2017-06-23,24.791,24.791,24.42,24.543,519326,0
2017-06-26,24.593,24.94,24.295,24.593,111479,0
2017-06-27,24.741,24.891,24.543,24.643,106939,0
2017-06-28,24.791,25.187,24.791,24.989,147689,0
2017-06-29,25.387,25.635,25.163,25.535,183187,0
2017-06-30,25.635,25.635,25.114,25.337,159973,0
2017-07-03,25.435,26.081,25.337,25.858,105447,0
2017-07-05,25.733,25.833,25.485,25.535,127918,0
2017-07-06,25.485,25.585,25.039,25.139,132770,0
2017-07-07,25.287,25.56,25.039,25.485,112515,0
2017-07-10,25.287,25.535,25.089,25.187,135182,0
2017-07-11,25.139,25.387,24.791,25.287,113629,0
2017-07-12,25.187,25.635,25.187,25.337,86929,0
2017-07-13,25.435,25.535,25.187,25.387,77680,0
2017-07-14,25.287,25.287,25.014,25.089,173732,0
2017-07-17,25.039,25.187,24.791,24.989,138601,0
2017-07-18,24.791,25.039,24.692,24.94,41602,0
2017-07-19,24.891,25.287,24.891,24.989,76348,0
2017-07-20,25.039,25.187,24.891,24.989,58673,0
2017-07-21,25.287,25.287,24.741,24.94,92830,0
2017-07-24,25.089,25.139,24.791,24.94,54547,0
2017-07-25,24.841,25.585,24.841,25.535,130637,0
2017-07-26,25.595,25.595,25.047,25.196,92158,0
2017-07-27,25.196,25.595,24.848,24.947,140794,0
2017-07-28,24.748,24.898,24.25,24.35,86998,0
2017-07-31,24.3,25.346,24.3,25.296,161061,0
2017-08-01,25.346,25.396,24.997,25.296,52320,0
2017-08-02,25.326,25.326,24.848,25.047,48182,0
2017-08-03,24.997,24.997,24.524,24.599,41470,0
2017-08-04,24.848,25.097,24.798,24.898,32715,0
2017-08-07,25.047,25.047,24.649,24.748,53159,0
2017-08-08,24.748,25.296,24.649,24.748,110039,0
2017-08-09,24.599,24.599,24.3,24.449,102316,0
2017-08-10,23.951,24.2,23.802,23.852,211324,0
2017-08-11,24.001,24.2,23.553,23.702,208732,0
2017-08-14,23.852,24.35,23.802,24.35,86468,0
2017-08-15,24.513,24.599,24.001,24.101,77178,0
2017-08-16,24.051,24.3,23.951,24.001,64667,0
2017-08-17,23.802,23.951,23.205,23.205,92595,0
2017-08-18,22.906,23.354,22.906,23.304,119783,0
2017-08-21,23.205,23.329,22.956,23.254,157180,0
2017-08-22,23.404,23.603,23.354,23.553,69853,0
2017-08-23,23.254,23.702,23.254,23.553,47276,0
2017-08-24,23.553,23.653,23.354,23.603,92848,0
2017-08-25,23.603,23.802,23.454,23.653,74765,0
2017-08-28,23.653,23.802,23.404,23.553,63395,0
2017-08-29,23.205,23.752,23.205,23.752,82241,0
2017-08-30,23.702,23.852,23.503,23.702,90459,0
2017-08-31,23.653,23.951,23.603,23.653,110166,0
2017-09-01,23.902,24.101,23.902,24.051,78113,0
2017-09-05,23.902,23.902,23.229,23.304,99048,0
2017-09-06,23.354,23.702,23.304,23.454,63607,0
2017-09-07,23.503,23.503,22.756,22.906,81491,0
2017-09-08,22.906,23.354,22.856,23.155,63127,0
2017-09-11,23.354,23.902,23.354,23.553,87954,0
2017-09-12,23.802,24.2,23.752,24.101,85225,0
2017-09-13,23.951,24.35,23.951,24.35,48266,0
2017-09-14,24.25,24.449,24.026,24.151,56711,0
2017-09-15,24.25,24.4,24.151,24.2,310024,0
2017-09-18,24.151,24.599,24.151,24.449,55336,0
2017-09-19,24.499,24.748,24.499,24.549,58752,0
2017-09-20,24.599,25.296,24.35,25.097,92425,0
2017-09-21,25.097,25.42,25.097,25.346,81978,0
2017-09-22,25.097,25.645,25.097,25.545,65136,0
2017-09-25,25.545,25.794,25.445,25.595,71891,0
2017-09-26,25.645,25.943,25.495,25.794,65636,0
2017-09-27,25.943,26.989,25.943,26.889,157614,0
2017-09-28,26.84,27.138,26.69,27.138,107893,0
2017-09-29,27.039,27.387,26.84,26.84,169707,0
2017-10-02,26.939,27.188,26.69,27.188,158891,0
2017-10-03,27.138,27.238,26.591,26.84,97317,0
2017-10-04,26.989,26.989,26.367,26.391,70954,0
2017-10-05,26.591,26.889,26.292,26.74,136283,0
2017-10-06,26.74,26.989,26.64,26.84,53775,0
2017-10-09,26.79,26.889,26.591,26.69,104804,0
2017-10-10,26.889,26.989,26.74,26.939,41207,0
2017-10-11,26.939,27.238,26.79,26.939,145200,0
2017-10-12,26.989,26.989,26.64,26.74,31279,0
2017-10-13,26.541,26.74,26.292,26.541,63060,0
2017-10-16,26.591,26.79,26.491,26.69,42268,0
2017-10-17,26.69,26.889,26.391,26.541,51041,0
2017-10-18,26.64,26.79,26.541,26.69,48801,0
2017-10-19,26.64,26.889,26.342,26.74,47181,0
2017-10-20,27.1,27.35,27,27.2,146515,0
2017-10-23,27.2,27.2,26.8,26.9,136519,0
2017-10-24,27.05,27.15,26.9,27.05,46116,0
2017-10-25,27,27.15,26.675,26.95,40953,0
2017-10-26,26.9,27.8,26.8,27.8,123708,0
2017-10-27,27.8,28.85,27.8,28.25,149456,0
2017-10-30,28,28.4,27.25,27.65,155484,0
2017-10-31,27.65,28.3,27.55,28,147137,0
