Date,Open,High,Low,Close,Volume,OpenInt
2005-05-25,9.4713,9.4713,9.4713,9.4713,0,0
2005-05-26,9.4773,9.4773,9.4713,9.4773,230965,0
2005-05-27,9.4713,9.512,9.4713,9.4901,190074,0
2005-05-31,9.512,9.512,9.4713,9.4901,117678,0
2005-06-01,9.4901,9.4961,9.4713,9.4713,137630,0
2005-06-02,9.4713,9.4812,9.4713,9.4812,66018,0
2005-06-03,9.4713,9.4812,9.4713,9.4773,83563,0
2005-06-06,9.4812,9.4812,9.4713,9.4713,16757,0
2005-06-07,9.4713,9.4812,9.4713,9.4713,67413,0
2005-06-08,9.4713,9.4812,9.4713,9.4812,49865,0
2005-06-09,9.4713,9.4812,9.4713,9.4713,38688,0
2005-06-10,9.4812,9.4812,9.4713,9.4812,10177,0
2005-06-13,9.4812,9.4812,9.4713,9.4773,69611,0
2005-06-14,9.4773,9.4812,9.4713,9.4713,12757,0
2005-06-15,9.4713,9.4773,9.4713,9.4773,26134,0
2005-06-16,9.4773,9.4773,9.4713,9.4773,71403,0
2005-06-17,9.4713,9.4961,9.4713,9.4812,42680,0
2005-06-20,9.4773,9.4773,9.4713,9.4773,49665,0
2005-06-21,9.4812,9.4812,9.4713,9.4713,44481,0
2005-06-22,9.4713,9.4773,9.4713,9.4713,135828,0
2005-06-23,9.4812,9.4812,9.4713,9.4713,88355,0
2005-06-24,9.4713,9.4773,9.4713,9.4713,43075,0
2005-06-27,9.4713,9.4773,9.4713,9.4713,176118,0
2005-06-28,9.4713,9.4713,9.4713,9.4713,73400,0
2005-06-29,9.4713,9.4773,9.4713,9.4713,466110,0
2005-06-30,9.4713,9.4773,9.4713,9.4773,53250,0
2005-07-01,9.4713,9.4901,9.4713,9.4713,47675,0
2005-07-05,9.4356,9.4505,9.4168,9.4356,69813,0
2005-07-06,9.4614,9.4614,9.3747,9.4111,52646,0
2005-07-07,9.3963,9.3963,9.3561,9.3561,48273,0
2005-07-08,9.3688,9.3747,9.3413,9.3413,20941,0
2005-07-11,9.323,9.3561,9.2792,9.3335,70611,0
2005-07-12,9.323,9.3413,9.3006,9.3413,33914,0
2005-07-13,9.3278,9.3278,9.2947,9.3006,22738,0
2005-07-14,9.3006,9.3113,9.2635,9.2792,22738,0
2005-07-15,9.3006,9.323,9.2792,9.3006,31915,0
2005-07-18,9.3006,9.323,9.2509,9.2889,30716,0
2005-07-19,9.2889,9.3006,9.2456,9.2635,33710,0
2005-07-20,9.2635,9.2947,9.2509,9.2792,30513,0
2005-07-21,9.3006,9.3561,9.3006,9.3453,53250,0
2005-07-22,9.3511,9.3511,9.3006,9.3453,37895,0
2005-07-25,9.2792,9.3561,9.2792,9.3561,57037,0
2005-07-26,9.3561,9.3561,9.2635,9.3006,59238,0
2005-07-27,9.2947,9.3561,9.2792,9.323,68014,0
2005-07-28,9.323,9.3561,9.3006,9.3561,49865,0
2005-07-29,9.3413,9.3963,9.3364,9.3561,57834,0
2005-08-01,9.3963,9.4713,9.3561,9.4356,64427,0
2005-08-02,9.4356,9.4713,9.4327,9.4356,36695,0
2005-08-03,9.4654,9.4862,9.4356,9.4505,102914,0
2005-08-04,9.4505,9.4901,9.4356,9.4713,24535,0
2005-08-05,9.4416,9.4901,9.4257,9.4713,35703,0
2005-08-08,9.4505,9.512,9.3963,9.3963,45477,0
2005-08-09,9.4168,9.4901,9.4168,9.4713,57243,0
2005-08-10,9.4003,9.4505,9.3747,9.4505,43686,0
2005-08-11,9.4356,9.4356,9.3413,9.3747,36298,0
2005-08-12,9.3963,9.3963,9.3511,9.3806,41888,0
2005-08-15,9.36,9.4218,9.36,9.4168,38688,0
2005-08-16,9.3747,9.4356,9.3413,9.4168,35703,0
2005-08-17,9.4505,9.4862,9.3806,9.4356,47472,0
2005-08-18,9.4505,9.4505,9.3561,9.3855,46472,0
2005-08-19,9.4168,9.4168,9.3413,9.3747,26530,0
2005-08-22,9.4168,9.4168,9.3278,9.3747,25940,0
2005-08-23,9.3747,9.4505,9.3278,9.3963,49865,0
2005-08-24,9.3561,9.4713,9.3561,9.4356,57834,0
2005-08-25,9.3963,9.4356,9.3747,9.4111,49459,0
2005-08-26,9.4505,9.4713,9.4168,9.4505,20347,0
2005-08-29,9.4505,9.4505,9.36,9.4168,40687,0
2005-08-30,9.4168,9.4713,9.3649,9.4257,48470,0
2005-08-31,9.4654,9.4654,9.4168,9.4356,45883,0
2005-09-01,9.4505,9.4713,9.4168,9.4168,25537,0
2005-09-02,9.4327,9.71,9.3963,9.521,110895,0
2005-09-06,9.4901,9.596,9.4901,9.557,37702,0
2005-09-07,9.62,9.652,9.568,9.606,138027,0
2005-09-08,9.586,9.586,9.512,9.526,49063,0
2005-09-09,9.546,9.557,9.4901,9.557,60436,0
2005-09-12,9.557,9.62,9.529,9.573,60229,0
2005-09-13,9.546,9.568,9.4812,9.526,53250,0
2005-09-14,9.512,9.568,9.4654,9.4901,118074,0
2005-09-15,9.4901,9.546,9.4773,9.512,40289,0
2005-09-16,9.4713,9.4713,9.4168,9.4505,40687,0
2005-09-19,9.4654,9.4654,9.3561,9.3855,24331,0
2005-09-20,9.4168,9.4505,9.3561,9.4168,47472,0
2005-09-21,9.4168,9.4327,9.3855,9.4327,38494,0
2005-09-22,9.3364,9.3747,9.3113,9.323,71993,0
2005-09-23,9.2947,9.2947,9.1867,9.2792,91941,0
2005-09-26,9.2635,9.2792,9.1498,9.2456,80974,0
2005-09-27,9.2272,9.2272,9.1124,9.1498,104114,0
2005-09-28,9.1498,9.1498,9.1182,9.1439,38494,0
2005-09-29,9.1393,9.1498,9.1124,9.1439,36100,0
2005-09-30,9.1498,9.1498,9.1124,9.1297,33305,0
2005-10-03,9.1439,9.1632,9.1182,9.1632,64228,0
2005-10-04,9.1693,9.3963,9.1525,9.2577,180698,0
2005-10-05,9.2792,9.2792,9.1867,9.2528,34701,0
2005-10-06,9.2577,9.2792,9.206,9.2147,24132,0
2005-10-07,9.206,9.3006,9.1867,9.2889,29714,0
2005-10-10,9.2889,9.3747,9.2456,9.2792,36904,0
2005-10-11,9.2635,9.3511,9.2378,9.2889,54052,0
2005-10-12,9.2792,9.2792,9.1498,9.206,42086,0
2005-10-13,9.1693,9.206,9.1334,9.1693,29121,0
2005-10-14,9.1867,9.2272,9.1693,9.1693,27728,0
2005-10-17,9.1693,9.2792,9.1693,9.2792,39486,0
2005-10-18,9.2635,9.2792,9.2272,9.2272,41490,0
2005-10-19,9.1915,9.2427,9.1498,9.1498,41688,0
2005-10-20,9.206,9.2378,9.1498,9.1693,41085,0
2005-10-21,9.206,9.2456,9.1498,9.1867,19150,0
2005-10-24,9.1693,9.2272,9.0588,9.1498,46083,0
2005-10-25,9.1867,9.1867,8.7682,8.9809,69213,0
2005-10-26,9.0549,9.0749,8.8846,8.9583,43885,0
2005-10-27,9.0131,9.0131,8.659,8.7893,62628,0
2005-10-28,8.8424,8.8846,8.8295,8.8619,15370,0
2005-10-31,8.9125,8.935,8.7138,8.935,47675,0
2005-11-01,8.9229,8.9229,8.7183,8.8119,44481,0
2005-11-02,8.7682,9.0131,8.7516,8.9809,98526,0
2005-11-03,9.0131,9.1124,9.0028,9.1124,22140,0
2005-11-04,9.0962,9.1693,9.0749,9.1297,25333,0
2005-11-07,9.1498,9.1498,9.0962,9.1124,29714,0
2005-11-08,9.1393,9.1693,9.1124,9.1693,30115,0
2005-11-09,9.2635,9.2792,9.0962,9.1799,56443,0
2005-11-10,9.1742,9.2215,8.9764,9.0028,60436,0
2005-11-11,9.0397,9.1498,8.9922,9.0303,31317,0
2005-11-14,9.0749,9.0749,8.9125,9.0028,51856,0
2005-11-15,9.0749,9.0749,8.8619,8.9079,27728,0
2005-11-16,8.8295,8.8619,8.6197,8.6775,77393,0
2005-11-17,8.7138,8.7338,8.4273,8.7064,107710,0
2005-11-18,8.6285,8.6955,8.5645,8.6955,68014,0
2005-11-21,8.7516,8.7516,8.4897,8.5617,131445,0
2005-11-22,8.5046,8.7893,8.5046,8.7893,110296,0
2005-11-23,8.7138,8.8572,8.7138,8.8424,74795,0
2005-11-25,8.8619,8.9079,8.8619,8.9079,12959,0
2005-11-28,8.9229,8.935,8.7682,8.9079,51257,0
2005-11-29,8.9229,8.9583,8.7338,8.8295,132638,0
2005-11-30,8.8239,8.8295,8.7338,8.8119,59238,0
2005-12-01,8.8201,8.8201,8.6718,8.7682,51856,0
2005-12-02,8.7516,9.0131,8.7292,8.935,112691,0
2005-12-05,8.8619,8.935,8.8424,8.935,51068,0
2005-12-06,8.9229,8.9583,8.8201,8.9183,58636,0
2005-12-07,8.9183,8.9183,8.8471,8.9079,70611,0
2005-12-08,8.8846,8.9229,8.6197,8.8846,118472,0
2005-12-09,8.9023,8.9324,8.8424,8.9324,39893,0
2005-12-12,8.9583,8.9706,8.8295,8.874,73400,0
2005-12-13,8.8619,8.9583,8.7338,8.7839,95935,0
2005-12-14,8.6718,8.7138,8.5554,8.6384,118873,0
2005-12-15,8.6955,8.7338,8.5501,8.6384,97928,0
2005-12-16,8.6955,8.8295,8.6197,8.7183,126053,0
2005-12-19,8.7682,8.8119,8.5046,8.5081,134629,0
2005-12-20,8.5501,8.568,8.352,8.5234,162351,0
2005-12-21,8.5645,8.6242,8.3727,8.3727,221994,0
2005-12-22,8.4151,8.5932,8.4095,8.5234,150188,0
2005-12-23,8.5824,8.6675,8.5645,8.6675,102914,0
2005-12-27,8.7138,8.8119,8.7138,8.7893,150588,0
2005-12-28,8.8846,8.9183,8.7387,8.8003,94749,0
2005-12-29,8.8156,8.8674,8.6675,8.7746,164345,0
2005-12-30,8.7746,8.7746,8.6675,8.7618,137424,0
2006-01-03,8.8341,9.1058,8.8341,9.0797,127246,0
2006-01-04,9.1525,9.1583,9.0445,9.1199,87756,0
2006-01-05,9.1583,9.3688,9.1393,9.2215,67012,0
2006-01-06,9.2635,9.4713,9.2635,9.3914,85561,0
2006-01-09,9.4505,9.568,9.4168,9.506,86358,0
2006-01-10,9.557,9.557,9.4168,9.506,97928,0
2006-01-11,9.4505,9.506,9.4505,9.4862,73400,0
2006-01-12,9.4111,9.521,9.3688,9.4901,77393,0
2006-01-13,9.506,9.512,9.4327,9.4327,104315,0
2006-01-17,9.4327,9.526,9.4327,9.4505,151179,0
2006-01-18,9.4505,9.4505,9.2528,9.3113,183901,0
2006-01-19,9.2742,9.323,9.2002,9.2742,111292,0
2006-01-20,9.2742,9.3006,9.0854,9.1799,60436,0
2006-01-23,9.1799,9.2675,9.1799,9.2528,43885,0
2006-01-24,9.2215,9.2675,9.1915,9.2528,69611,0
2006-01-25,9.2002,9.2577,9.2002,9.2528,71801,0
2006-01-26,9.2528,9.2947,9.2215,9.2528,127246,0
2006-01-27,9.2742,9.3413,9.2577,9.3413,64427,0
2006-01-30,9.3364,9.4327,9.323,9.3561,87962,0
2006-01-31,9.2742,9.4327,9.2675,9.4111,115477,0
2006-02-01,9.3561,9.3914,9.2947,9.3413,74990,0
2006-02-02,9.2742,9.4218,9.2742,9.3914,120873,0
2006-02-03,9.3963,9.4051,9.3561,9.3688,79184,0
2006-02-06,9.3688,9.4111,9.3413,9.3914,73600,0
2006-02-07,9.4003,9.4327,9.3747,9.4257,41888,0
2006-02-08,9.2947,9.4003,9.2889,9.3747,71801,0
2006-02-09,9.3914,9.3914,9.2947,9.36,99930,0
2006-02-10,9.3649,9.3649,9.3006,9.3413,25537,0
2006-02-13,9.3688,9.4111,9.317,9.323,60034,0
2006-02-14,9.317,9.3649,9.2947,9.2947,42680,0
2006-02-15,9.323,9.3688,9.317,9.3364,70811,0
2006-02-16,9.3364,9.4257,9.3364,9.4051,73600,0
2006-02-17,9.3688,9.4901,9.3561,9.3914,61626,0
2006-02-21,9.3914,9.4257,9.3649,9.4051,104515,0
2006-02-22,9.4111,9.4455,9.3688,9.4416,102522,0
2006-02-23,9.4416,9.529,9.4218,9.526,68811,0
2006-02-24,9.526,9.582,9.506,9.557,78390,0
2006-02-27,9.568,9.568,9.4773,9.4773,114689,0
2006-02-28,9.4564,9.526,9.4257,9.4614,111693,0
2006-03-01,9.4713,9.579,9.4713,9.557,72198,0
2006-03-02,9.557,9.665,9.534,9.647,93743,0
2006-03-03,9.652,9.696,9.634,9.665,70611,0
2006-03-06,9.623,9.71,9.623,9.665,101322,0
2006-03-07,9.623,9.665,9.579,9.629,72403,0
2006-03-08,9.521,9.568,9.3688,9.4327,98131,0
2006-03-09,9.4356,9.4713,9.3688,9.4327,67413,0
2006-03-10,9.4505,9.4773,9.4257,9.4713,60831,0
2006-03-13,9.4901,9.546,9.4713,9.4812,37895,0
2006-03-14,9.5,9.557,9.4773,9.526,52646,0
2006-03-15,9.557,9.6,9.4713,9.506,82966,0
2006-03-16,9.546,9.568,9.4327,9.4812,152781,0
2006-03-17,9.4812,9.4961,9.3914,9.4455,71403,0
2006-03-20,9.4416,9.546,9.4416,9.526,96132,0
2006-03-21,9.506,9.613,9.506,9.546,65822,0
2006-03-22,9.546,9.546,9.4455,9.506,72403,0
2006-03-23,9.506,9.516,9.4614,9.4901,65418,0
2006-03-24,9.4901,9.506,9.3963,9.4218,102317,0
2006-03-27,9.3914,9.4111,9.3747,9.4051,83364,0
2006-03-28,9.3914,9.4257,9.3006,9.3278,85368,0
2006-03-29,9.3278,9.4257,9.323,9.3806,73400,0
2006-03-30,9.3688,9.4327,9.3688,9.4257,69011,0
2006-03-31,9.4773,9.4773,9.4416,9.4654,61626,0
2006-04-03,9.4614,9.573,9.4614,9.573,41490,0
2006-04-04,9.613,9.742,9.579,9.652,99333,0
2006-04-05,9.681,9.721,9.623,9.716,77989,0
2006-04-06,9.742,9.857,9.706,9.834,128841,0
2006-04-07,9.814,9.91,9.814,9.838,91743,0
2006-04-10,9.901,9.926,9.777,9.91,98131,0
2006-04-11,9.818,9.818,9.546,9.551,121466,0
2006-04-12,9.568,9.579,9.4773,9.4773,77790,0
2006-04-13,9.4713,9.4713,9.3806,9.4257,71403,0
2006-04-17,9.4257,9.4257,9.2947,9.4168,65618,0
2006-04-18,9.4713,9.62,9.3914,9.62,79575,0
2006-04-19,9.586,9.665,9.568,9.586,91941,0
2006-04-20,9.681,9.696,9.562,9.665,73992,0
2006-04-21,9.641,9.701,9.586,9.647,69213,0
2006-04-24,9.606,9.665,9.573,9.606,84360,0
2006-04-25,9.606,9.665,9.557,9.579,96933,0
2006-04-26,9.665,9.721,9.591,9.696,68014,0
2006-04-27,9.696,9.738,9.623,9.701,65021,0
2006-04-28,9.71,9.742,9.706,9.738,61626,0
2006-05-01,9.738,9.77,9.672,9.693,57834,0
2006-05-02,9.687,9.918,9.669,9.872,95537,0
2006-05-03,9.861,9.888,9.681,9.798,80174,0
2006-05-04,9.798,9.861,9.742,9.798,59642,0
2006-05-05,9.818,9.852,9.787,9.852,72198,0
2006-05-08,9.852,9.924,9.834,9.894,80174,0
2006-05-09,9.838,9.914,9.777,9.792,78390,0
2006-05-10,9.798,9.857,9.798,9.852,72198,0
2006-05-11,9.857,9.872,9.798,9.809,83364,0
2006-05-12,9.822,9.834,9.777,9.814,42286,0
2006-05-15,9.681,9.681,9.606,9.665,109304,0
2006-05-16,9.652,9.665,9.4961,9.591,58242,0
2006-05-17,9.546,9.551,9.4564,9.4564,99133,0
2006-05-18,9.4564,9.586,9.4564,9.541,48075,0
2006-05-19,9.546,9.606,9.4901,9.557,62222,0
2006-05-22,9.557,9.557,9.4713,9.4773,71801,0
2006-05-23,9.546,9.568,9.4713,9.506,66814,0
2006-05-24,9.506,9.534,9.4111,9.506,72198,0
2006-05-25,9.4812,9.521,9.3914,9.3963,70213,0
2006-05-26,9.4111,9.512,9.4111,9.4564,46083,0
2006-05-30,9.4455,9.512,9.3914,9.4356,71403,0
2006-05-31,9.4713,9.606,9.4257,9.606,88552,0
2006-06-01,9.586,9.647,9.546,9.616,57642,0
2006-06-02,9.665,9.818,9.659,9.787,80174,0
2006-06-05,9.777,9.814,9.623,9.623,68410,0
2006-06-06,9.623,9.742,9.568,9.701,52452,0
2006-06-07,9.606,9.681,9.606,9.665,81578,0
2006-06-08,9.579,9.606,9.568,9.6,35497,0
2006-06-09,9.586,9.623,9.573,9.573,56049,0
2006-06-12,9.568,9.606,9.512,9.541,67807,0
2006-06-13,9.4773,9.4901,9.4327,9.4327,99930,0
2006-06-14,9.4327,9.506,9.317,9.317,66416,0
2006-06-15,9.317,9.4713,9.2742,9.3113,60436,0
2006-06-16,9.323,9.3649,9.3063,9.3453,24331,0
2006-06-19,9.3453,9.4111,9.317,9.317,36904,0
2006-06-20,9.323,9.4051,9.317,9.4051,44878,0
2006-06-21,9.4051,9.4773,9.3561,9.4455,53648,0
2006-06-22,9.4327,9.521,9.4003,9.4356,54845,0
2006-06-23,9.4564,9.4564,9.3688,9.3688,17546,0
2006-06-26,9.3364,9.4218,9.317,9.3561,33114,0
2006-06-27,9.3413,9.3561,9.1393,9.2215,91941,0
2006-06-28,9.2792,9.3063,9.1583,9.1799,67807,0
2006-06-29,9.1632,9.2742,9.1297,9.2528,90151,0
2006-06-30,9.3561,9.4416,9.317,9.3963,28125,0
2006-07-03,9.3963,9.506,9.3963,9.4961,23530,0
2006-07-05,9.4564,9.579,9.4111,9.521,70010,0
2006-07-06,9.521,9.742,9.521,9.579,72602,0
2006-07-07,9.641,9.641,9.557,9.613,36495,0
2006-07-10,9.596,9.71,9.596,9.665,50858,0
2006-07-11,9.665,9.681,9.623,9.641,42482,0
2006-07-12,9.665,9.725,9.641,9.681,51257,0
2006-07-13,9.665,9.742,9.586,9.591,65021,0
2006-07-14,9.591,9.596,9.529,9.562,26727,0
2006-07-17,9.526,9.665,9.4901,9.526,55852,0
2006-07-18,9.529,9.557,9.4901,9.557,25732,0
2006-07-19,9.546,9.6,9.526,9.562,37702,0
2006-07-20,9.562,9.568,9.506,9.557,46083,0
2006-07-21,9.546,9.546,9.4901,9.546,32511,0
2006-07-24,9.546,9.568,9.526,9.529,30919,0
2006-07-25,9.4773,9.546,9.4773,9.516,39486,0
2006-07-26,9.546,9.551,9.4713,9.506,37895,0
2006-07-27,9.506,9.534,9.4862,9.534,32118,0
2006-07-28,9.546,9.596,9.506,9.596,34701,0
2006-07-31,9.579,9.641,9.568,9.568,41888,0
2006-08-01,9.573,9.634,9.568,9.606,20541,0
2006-08-02,9.591,9.827,9.591,9.762,74192,0
2006-08-03,9.742,9.752,9.701,9.725,41888,0
2006-08-04,9.721,9.792,9.71,9.742,23730,0
2006-08-07,9.721,9.742,9.665,9.701,48470,0
2006-08-08,9.696,9.731,9.586,9.641,84769,0
2006-08-09,9.6,9.721,9.6,9.665,47675,0
2006-08-10,9.681,9.757,9.665,9.721,52452,0
2006-08-11,9.757,9.764,9.742,9.764,36298,0
2006-08-14,9.777,9.818,9.742,9.809,38494,0
2006-08-15,9.814,9.834,9.798,9.818,53250,0
2006-08-16,9.814,9.834,9.798,9.818,45281,0
2006-08-17,9.832,9.857,9.804,9.852,35497,0
2006-08-18,9.852,9.926,9.838,9.888,54647,0
2006-08-21,9.914,9.955,9.872,9.914,75595,0
2006-08-22,9.881,9.931,9.857,9.901,52646,0
2006-08-23,9.857,9.894,9.762,9.798,73796,0
2006-08-24,9.818,9.834,9.721,9.762,93944,0
2006-08-25,9.762,9.876,9.762,9.857,60229,0
2006-08-28,9.857,9.931,9.832,9.926,66814,0
2006-08-29,9.901,9.951,9.876,9.914,50858,0
2006-08-30,9.881,9.955,9.876,9.945,47071,0
2006-08-31,9.951,9.951,9.924,9.945,59238,0
2006-09-01,9.951,10,9.937,9.972,95935,0
2006-09-05,9.931,10.077,9.931,10.077,83763,0
2006-09-06,10.047,10.071,10.017,10.047,71008,0
2006-09-07,10.013,10.061,9.961,10,77393,0
2006-09-08,10,10.003,9.945,9.972,37099,0
2006-09-11,9.965,10.081,9.931,10.028,95537,0
2006-09-12,10.013,10.121,10.009,10.066,58833,0
2006-09-13,10.066,10.134,10.055,10.134,38101,0
2006-09-14,10.131,10.169,10.131,10.152,57446,0
2006-09-15,10.146,10.165,10.115,10.146,100724,0
2006-09-18,10.152,10.165,10.109,10.155,53452,0
2006-09-19,10.161,10.192,10.115,10.169,68811,0
2006-09-20,10.165,10.233,10.121,10.152,93543,0
2006-09-21,10.165,10.165,10.081,10.126,78987,0
2006-09-22,10.109,10.121,10.071,10.109,60229,0
2006-09-25,10.096,10.188,10.034,10.081,118472,0
2006-09-26,10.081,10.087,9.955,10.047,141413,0
2006-09-27,10.047,10.139,10.013,10.139,80376,0
2006-09-28,10.134,10.181,10.109,10.174,78390,0
2006-09-29,10.181,10.242,10.181,10.242,71008,0
2006-10-02,10.305,10.311,10.247,10.288,75996,0
2006-10-03,10.283,10.349,10.229,10.258,68811,0
2006-10-04,10.253,10.414,10.247,10.377,73796,0
2006-10-05,10.478,10.55,10.447,10.494,138621,0
2006-10-06,10.459,10.498,10.459,10.478,64427,0
2006-10-09,10.478,10.515,10.459,10.515,56443,0
2006-10-10,10.459,10.464,10.364,10.393,103710,0
2006-10-11,10.368,10.368,10.247,10.283,69813,0
2006-10-12,10.3,10.368,10.3,10.368,50858,0
2006-10-13,10.364,10.429,10.364,10.377,51257,0
2006-10-16,10.368,10.368,10.221,10.3,84967,0
2006-10-17,10.229,10.328,10.211,10.242,78987,0
2006-10-18,10.242,10.342,10.242,10.277,48663,0
2006-10-19,10.305,10.321,10.238,10.283,60034,0
2006-10-20,10.293,10.325,10.27,10.288,52056,0
2006-10-23,10.305,10.333,10.288,10.325,54052,0
2006-10-24,10.325,10.429,10.325,10.42,59642,0
2006-10-25,10.405,10.44,10.389,10.433,92542,0
2006-10-26,10.44,10.444,10.364,10.414,40890,0
2006-10-27,10.42,10.42,10.368,10.414,46472,0
2006-10-30,10.389,10.414,10.383,10.414,33305,0
2006-10-31,10.399,10.464,10.399,10.464,35305,0
2006-11-01,10.468,10.478,10.372,10.399,80770,0
2006-11-02,10.408,10.408,10.349,10.364,64427,0
2006-11-03,10.364,10.414,10.358,10.414,79575,0
2006-11-06,10.42,10.464,10.42,10.459,53250,0
2006-11-07,10.459,10.468,10.393,10.447,49665,0
2006-11-08,10.447,10.515,10.429,10.498,67012,0
2006-11-09,10.498,10.498,10.429,10.478,87165,0
2006-11-10,10.464,10.488,10.414,10.42,63223,0
2006-11-13,10.42,10.42,10.229,10.321,124459,0
2006-11-14,10.325,10.447,10.325,10.405,52452,0
2006-11-15,10.399,10.484,10.399,10.464,46269,0
2006-11-16,10.484,10.494,10.325,10.333,93142,0
2006-11-17,10.325,10.424,10.325,10.424,45082,0
2006-11-20,10.44,10.468,10.383,10.447,63022,0
2006-11-21,10.444,10.468,10.342,10.447,68606,0
2006-11-22,10.478,10.478,10.358,10.377,91743,0
2006-11-24,10.358,10.414,10.358,10.393,18148,0
2006-11-27,10.393,10.455,10.377,10.455,47269,0
2006-11-28,10.44,10.474,10.429,10.474,38101,0
2006-11-29,10.464,10.52,10.459,10.509,36495,0
2006-11-30,10.498,10.52,10.464,10.52,76790,0
2006-12-01,10.52,10.868,10.468,10.484,73796,0
2006-12-04,10.498,10.796,10.484,10.675,131041,0
2006-12-05,10.675,10.785,10.675,10.739,77590,0
2006-12-06,10.75,10.789,10.711,10.789,43282,0
2006-12-07,10.711,10.789,10.697,10.728,36298,0
2006-12-08,10.722,10.849,10.693,10.81,49665,0
2006-12-11,10.789,10.855,10.766,10.849,28522,0
2006-12-12,10.827,10.887,10.823,10.838,29714,0
2006-12-13,10.868,10.928,10.816,10.816,69011,0
2006-12-14,10.827,10.855,10.81,10.849,42286,0
2006-12-15,10.868,10.876,10.843,10.872,47472,0
2006-12-18,10.849,10.872,10.796,10.843,46269,0
2006-12-19,10.81,10.868,10.772,10.868,66416,0
2006-12-20,10.868,10.906,10.838,10.838,96528,0
2006-12-21,10.831,10.868,10.831,10.868,30513,0
2006-12-22,10.868,10.902,10.868,10.902,19947,0
2006-12-26,10.902,11.16,10.88,11.039,96337,0
2006-12-27,11.039,11.039,11.002,11.033,29506,0
2006-12-28,11.029,11.044,10.95,11.021,36695,0
2006-12-29,11.016,11.086,11.002,11.044,25333,0
2007-01-03,11.006,11.086,11.006,11.033,54845,0
2007-01-04,10.924,10.966,10.775,10.849,111890,0
2007-01-05,10.868,10.868,10.697,10.827,50261,0
2007-01-08,10.745,10.775,10.584,10.628,104114,0
2007-01-09,10.621,10.621,10.484,10.574,108706,0
2007-01-10,10.58,10.614,10.478,10.55,90548,0
2007-01-11,10.478,10.621,10.429,10.609,84360,0
2007-01-12,10.609,10.621,10.528,10.556,58443,0
2007-01-16,10.538,10.631,10.538,10.609,62019,0
2007-01-17,10.614,10.668,10.594,10.631,46083,0
2007-01-18,10.663,10.697,10.603,10.697,85368,0
2007-01-19,10.688,10.739,10.656,10.72,49865,0
2007-01-22,10.785,10.785,10.631,10.644,76591,0
2007-01-23,10.596,10.72,10.596,10.631,73199,0
2007-01-24,10.609,10.697,10.609,10.671,75799,0
2007-01-25,10.671,10.671,10.609,10.631,74990,0
2007-01-26,10.631,10.65,10.609,10.628,56643,0
2007-01-29,10.631,10.671,10.628,10.663,28923,0
2007-01-30,10.628,10.704,10.628,10.688,48273,0
2007-01-31,10.671,10.704,10.656,10.693,60034,0
2007-02-01,10.704,10.81,10.704,10.805,63223,0
2007-02-02,10.823,10.912,10.819,10.902,62423,0
2007-02-05,10.906,10.919,10.805,10.861,68811,0
2007-02-06,10.88,10.887,10.775,10.785,109101,0
2007-02-07,10.785,10.868,10.785,10.861,50060,0
2007-02-08,10.775,10.823,10.772,10.796,57446,0
2007-02-09,10.831,10.843,10.789,10.789,38688,0
2007-02-12,10.775,10.805,10.755,10.805,48663,0
2007-02-13,10.823,10.849,10.766,10.819,30716,0
2007-02-14,10.819,10.872,10.796,10.855,39097,0
2007-02-15,10.855,10.872,10.819,10.868,68212,0
2007-02-16,10.823,10.861,10.796,10.81,50463,0
2007-02-20,10.81,10.81,10.668,10.679,136425,0
2007-02-21,10.679,10.688,10.574,10.621,70213,0
2007-02-22,10.609,10.638,10.594,10.614,40095,0
2007-02-23,10.603,10.688,10.603,10.688,75396,0
2007-02-26,10.675,10.722,10.675,10.711,50060,0
2007-02-27,10.679,10.679,10.429,10.429,85168,0
2007-02-28,10.494,10.609,10.414,10.569,89355,0
2007-03-01,10.515,10.565,10.444,10.494,82966,0
2007-03-02,10.494,10.544,10.424,10.424,87962,0
2007-03-05,10.414,10.414,10.321,10.321,60436,0
2007-03-06,10.328,10.408,10.321,10.408,63424,0
2007-03-07,10.42,10.55,10.372,10.494,89546,0
2007-03-08,10.424,10.556,10.424,10.504,45281,0
2007-03-09,10.528,10.565,10.484,10.565,37702,0
2007-03-12,10.538,10.584,10.524,10.569,24734,0
2007-03-13,10.609,10.628,10.44,10.44,81578,0
2007-03-14,10.372,10.393,10.169,10.352,96132,0
2007-03-15,10.336,10.368,10.253,10.336,45281,0
2007-03-16,10.321,10.408,10.321,10.389,47871,0
2007-03-19,10.377,10.515,10.372,10.478,56842,0
2007-03-20,10.478,10.628,10.478,10.584,54445,0
2007-03-21,10.596,10.75,10.596,10.688,98526,0
2007-03-22,10.688,10.775,10.679,10.775,47871,0
2007-03-23,10.779,10.872,10.762,10.779,62423,0
2007-03-26,10.819,10.823,10.644,10.785,61825,0
2007-03-27,10.745,10.745,10.588,10.596,61228,0
2007-03-28,10.621,10.65,10.556,10.556,74192,0
2007-03-29,10.58,10.663,10.528,10.603,76790,0
2007-03-30,10.65,10.675,10.603,10.671,24535,0
2007-04-02,10.704,10.704,10.644,10.693,21943,0
2007-04-03,10.745,10.861,10.728,10.838,64824,0
2007-04-04,10.838,10.902,10.823,10.898,64016,0
2007-04-05,10.88,10.933,10.876,10.928,49261,0
2007-04-09,10.939,10.974,10.902,10.912,57642,0
2007-04-10,10.789,10.827,10.789,10.805,54445,0
2007-04-11,10.805,10.868,10.785,10.805,40890,0
2007-04-12,10.81,10.933,10.772,10.861,73400,0
2007-04-13,10.823,10.88,10.789,10.789,60034,0
2007-04-16,10.81,10.892,10.81,10.88,25537,0
2007-04-17,10.902,10.928,10.88,10.88,55249,0
2007-04-18,10.849,10.898,10.843,10.876,32707,0
2007-04-19,10.849,10.88,10.762,10.876,60831,0
2007-04-20,10.902,10.933,10.892,10.919,50463,0
2007-04-23,10.919,10.933,10.898,10.902,47871,0
2007-04-24,10.892,10.892,10.855,10.876,91151,0
2007-04-25,10.902,10.933,10.868,10.933,148795,0
2007-04-26,10.97,10.97,10.868,10.906,60831,0
2007-04-27,10.902,10.944,10.868,10.924,34903,0
2007-04-30,10.933,10.979,10.908,10.908,55852,0
2007-05-01,10.933,11.011,10.908,10.944,49459,0
2007-05-02,10.97,11.002,10.939,10.97,80571,0
2007-05-03,10.986,10.986,10.939,10.95,42881,0
2007-05-04,10.97,11.002,10.96,10.986,28522,0
2007-05-07,10.997,11.021,10.97,11.002,42482,0
2007-05-08,10.986,11.002,10.855,10.95,101526,0
2007-05-09,10.898,10.974,10.892,10.95,51068,0
2007-05-10,10.919,10.919,10.762,10.785,71008,0
2007-05-11,10.805,10.944,10.805,10.912,65418,0
2007-05-14,10.868,10.908,10.801,10.801,47871,0
2007-05-15,10.838,10.892,10.838,10.838,56443,0
2007-05-16,10.88,10.902,10.838,10.868,53648,0
2007-05-17,10.872,10.902,10.868,10.887,55852,0
2007-05-18,10.902,10.933,10.902,10.912,52056,0
2007-05-21,10.902,10.933,10.88,10.933,33710,0
2007-05-22,10.912,10.933,10.801,10.831,65618,0
2007-05-23,10.827,10.908,10.823,10.892,92942,0
2007-05-24,10.868,10.88,10.823,10.823,50858,0
2007-05-25,10.868,10.908,10.868,10.902,17546,0
2007-05-29,10.919,10.939,10.887,10.908,45281,0
2007-05-30,10.868,10.919,10.868,10.919,26134,0
2007-05-31,10.919,10.97,10.919,10.954,52646,0
2007-06-01,10.97,11.016,10.919,10.919,81382,0
2007-06-04,10.902,10.992,10.898,10.986,73400,0
2007-06-05,10.919,10.954,10.919,10.939,33513,0
2007-06-06,10.912,10.919,10.823,10.823,62019,0
2007-06-07,10.656,10.745,10.528,10.528,109101,0
2007-06-08,10.528,10.596,10.504,10.574,68212,0
2007-06-11,10.609,10.631,10.569,10.588,48865,0
2007-06-12,10.58,10.584,10.336,10.336,102317,0
2007-06-13,10.321,10.433,10.262,10.368,66618,0
2007-06-14,10.342,10.342,10.317,10.333,83364,0
2007-06-15,10.364,10.424,10.342,10.368,65618,0
2007-06-18,10.393,10.528,10.393,10.515,72198,0
2007-06-19,10.494,10.584,10.494,10.584,28721,0
2007-06-20,10.596,10.668,10.528,10.538,80770,0
2007-06-21,10.528,10.544,10.455,10.474,91151,0
2007-06-22,10.474,10.474,10.333,10.349,66215,0
2007-06-25,10.321,10.414,10.321,10.321,52646,0
2007-06-26,10.321,10.408,10.305,10.317,58039,0
2007-06-27,10.305,10.389,10.258,10.349,48470,0
2007-06-28,10.358,10.389,10.333,10.377,34302,0
2007-06-29,10.377,10.494,10.349,10.424,71205,0
2007-07-02,10.424,10.494,10.424,10.488,35107,0
2007-07-03,10.474,10.668,10.474,10.614,50858,0
2007-07-05,10.65,10.81,10.596,10.621,48470,0
2007-07-06,10.596,10.72,10.596,10.704,32511,0
2007-07-09,10.688,10.805,10.688,10.728,58833,0
2007-07-10,10.628,10.638,10.52,10.52,49459,0
2007-07-11,10.515,10.644,10.515,10.52,38688,0
2007-07-12,10.528,10.588,10.494,10.515,88154,0
2007-07-13,10.515,10.569,10.484,10.494,29506,0
2007-07-16,10.474,10.52,10.389,10.459,76790,0
2007-07-17,10.433,10.515,10.383,10.424,85168,0
2007-07-18,10.383,10.414,10.218,10.221,163349,0
2007-07-19,10.242,10.336,10.242,10.277,46675,0
2007-07-20,10.293,10.311,10.225,10.225,51856,0
2007-07-23,10.262,10.349,10.247,10.262,53648,0
2007-07-24,10.197,10.247,10.121,10.139,87756,0
2007-07-25,10.336,10.336,10.131,10.181,66416,0
2007-07-26,10.144,10.144,9.764,9.872,132638,0
2007-07-27,9.906,9.918,9.3649,9.546,178707,0
2007-07-30,9.573,9.687,9.573,9.623,69813,0
2007-07-31,9.652,9.752,9.634,9.634,50858,0
2007-08-01,9.616,9.634,9.582,9.6,58443,0
2007-08-02,9.693,9.742,9.634,9.716,60229,0
2007-08-03,9.71,9.71,9.557,9.557,62423,0
2007-08-06,9.557,9.659,9.534,9.557,85561,0
2007-08-07,9.557,9.586,9.4901,9.534,36298,0
2007-08-08,9.579,9.721,9.579,9.652,69011,0
2007-08-09,9.4812,9.579,9.4003,9.4003,70411,0
2007-08-10,9.2635,9.4257,9.2635,9.36,119666,0
2007-08-13,9.4051,9.4218,9.3688,9.3806,41490,0
2007-08-14,9.4003,9.4003,9.1525,9.1525,97334,0
2007-08-15,9.0891,9.0891,8.6647,8.7443,258488,0
2007-08-16,8.5999,8.6675,7.841,8.2122,276434,0
2007-08-17,8.3884,8.8805,8.3834,8.836,219601,0
2007-08-20,8.9153,9.0397,8.8674,9.0397,81783,0
2007-08-21,9.1632,9.2118,8.9706,9.1954,128643,0
2007-08-22,9.2147,9.4416,9.2147,9.4356,114086,0
2007-08-23,9.516,9.516,9.3649,9.4654,81783,0
2007-08-24,9.512,9.616,9.4773,9.6,59441,0
2007-08-27,9.6,9.613,9.551,9.586,43282,0
2007-08-28,9.512,9.557,9.4327,9.4416,102119,0
2007-08-29,9.516,9.591,9.516,9.579,66618,0
2007-08-30,9.512,9.546,9.4713,9.506,41490,0
2007-08-31,9.579,9.613,9.562,9.6,62222,0
2007-09-04,9.579,9.687,9.4773,9.652,107306,0
2007-09-05,9.613,9.616,9.3688,9.568,148594,0
2007-09-06,9.582,9.629,9.551,9.629,29121,0
2007-09-07,9.4356,9.529,9.4356,9.4862,73992,0
2007-09-10,9.516,9.557,9.4713,9.4901,41888,0
2007-09-11,9.4812,9.582,9.4812,9.582,31120,0
2007-09-12,9.4416,9.5,9.4416,9.4812,58039,0
2007-09-13,9.4961,9.573,9.4614,9.506,54052,0
2007-09-14,9.4218,9.4961,9.4218,9.4614,32314,0
2007-09-17,9.4614,9.4614,9.317,9.317,42680,0
2007-09-18,9.2635,9.557,9.2509,9.529,80974,0
2007-09-19,9.4961,9.586,9.4713,9.5,147193,0
2007-09-20,9.4416,9.6,9.4051,9.4773,66018,0
2007-09-21,9.4455,9.629,9.4455,9.534,68014,0
2007-09-24,9.534,9.562,9.4455,9.4961,64824,0
2007-09-25,9.4614,9.4961,9.4614,9.4614,35305,0
2007-09-26,9.534,9.573,9.4961,9.512,54845,0
2007-09-27,9.534,9.652,9.534,9.616,50261,0
2007-09-28,9.613,9.681,9.591,9.596,103316,0
2007-10-01,9.596,9.706,9.579,9.706,46472,0
2007-10-02,9.71,9.777,9.696,9.762,50659,0
2007-10-03,9.738,9.742,9.681,9.71,50463,0
2007-10-04,9.71,9.752,9.696,9.706,44481,0
2007-10-05,9.738,9.798,9.731,9.792,56842,0
2007-10-08,9.752,9.787,9.738,9.762,41085,0
2007-10-09,9.752,9.752,9.641,9.725,43686,0
2007-10-10,9.71,9.752,9.672,9.721,33710,0
2007-10-11,9.749,9.818,9.696,9.696,75396,0
2007-10-12,9.676,9.749,9.672,9.716,49063,0
2007-10-15,9.693,9.731,9.596,9.616,65418,0
2007-10-16,9.596,9.6,9.534,9.534,39893,0
2007-10-17,9.586,9.6,9.4901,9.529,57243,0
2007-10-18,9.4505,9.541,9.4505,9.4961,41688,0
2007-10-19,9.4773,9.4961,9.3113,9.36,93543,0
2007-10-22,9.2456,9.2859,9.1583,9.2147,127449,0
2007-10-23,9.2859,9.3063,9.2147,9.2509,75193,0
2007-10-24,9.2272,9.2456,9.1393,9.1583,77590,0
2007-10-25,9.1632,9.1915,9.0341,9.1799,79184,0
2007-10-26,9.1799,9.2889,9.1799,9.2528,64824,0
2007-10-29,9.3006,9.4111,9.2635,9.36,137824,0
2007-10-30,9.3413,9.3747,9.323,9.323,48470,0
2007-10-31,9.3413,9.4416,9.3413,9.4416,84967,0
2007-11-01,9.3806,9.3806,9.3278,9.36,33914,0
2007-11-02,9.3806,9.4356,9.2635,9.3914,102914,0
2007-11-05,9.1632,9.4003,9.1632,9.4003,102915,0
2007-11-06,9.3747,9.4111,9.3511,9.4003,70010,0
2007-11-07,9.3335,9.36,9.1742,9.1867,88958,0
2007-11-08,9.1742,9.323,9.1583,9.2528,82180,0
2007-11-09,9.2456,9.2456,9.1258,9.1297,41888,0
2007-11-12,9.1297,9.1334,8.9868,8.9868,40890,0
2007-11-13,8.9868,9.1954,8.9868,9.1915,41490,0
2007-11-14,9.2272,9.2272,9.1124,9.1258,57834,0
2007-11-15,9.1258,9.1258,8.9275,8.9583,83563,0
2007-11-16,8.9922,8.9922,8.9023,8.9229,59238,0
2007-11-19,8.874,8.9538,8.7292,8.7387,102713,0
2007-11-20,8.7801,8.9079,8.6647,8.793,82376,0
2007-11-21,8.7387,8.7387,8.5046,8.6492,109101,0
2007-11-23,8.4745,8.7801,8.4745,8.7801,120070,0
2007-11-26,9.3063,9.3063,8.6902,8.7011,84559,0
2007-11-27,8.6242,8.793,8.6242,8.7183,115477,0
2007-11-28,8.8156,8.935,8.7801,8.9324,74593,0
2007-11-29,8.8471,8.9153,8.8156,8.8846,76187,0
2007-11-30,8.8967,9.0397,8.8967,8.935,81975,0
2007-12-03,9.1258,9.1258,8.8805,8.9229,96337,0
2007-12-04,8.949,8.949,8.8295,8.8619,115679,0
2007-12-05,8.9229,9.0055,8.9229,8.9868,54251,0
2007-12-06,8.949,9.0445,8.949,9.0445,70411,0
2007-12-07,9.0549,9.0693,8.9981,9.0055,60630,0
2007-12-10,9.0693,9.1258,9.0094,9.1258,72403,0
2007-12-11,9.1124,9.1124,8.9706,8.9922,210426,0
2007-12-12,9.1632,9.1632,9.0055,9.0303,105313,0
2007-12-13,8.8967,8.9706,8.8619,8.9631,142809,0
2007-12-14,8.9631,8.9631,8.793,8.8424,127246,0
2007-12-17,8.9079,8.9079,8.6675,8.7183,166942,0
2007-12-18,8.8341,8.8341,8.6647,8.7387,78186,0
2007-12-19,8.793,8.793,8.6342,8.7183,83164,0
2007-12-20,8.7562,8.7562,8.5501,8.6089,130258,0
2007-12-21,8.659,8.6675,8.4273,8.6285,211218,0
2007-12-24,8.7064,8.8674,8.7011,8.8341,161155,0
2007-12-26,8.836,8.9275,8.8059,8.9275,150588,0
2007-12-27,8.8527,8.8527,8.7183,8.793,146996,0
2007-12-28,8.7746,8.8341,8.7112,8.793,117077,0
2007-12-31,8.7516,8.7746,8.6197,8.7746,163168,0
2008-01-02,8.7516,8.874,8.7387,8.8341,92942,0
2008-01-03,8.874,9.0131,8.8341,9.0094,173926,0
2008-01-04,8.9538,8.9583,8.8527,8.9538,51602,0
2008-01-07,8.9538,9.0055,8.8471,8.9324,55852,0
2008-01-08,9.0131,9.0749,8.8572,8.8619,85810,0
2008-01-09,8.8471,8.9023,8.7562,8.9023,47359,0
2008-01-10,9.2675,9.2675,8.6902,8.8341,60436,0
2008-01-11,8.7839,8.9324,8.7516,8.8119,96301,0
2008-01-14,8.8967,9.0094,8.8156,9.0055,94944,0
2008-01-15,8.949,8.949,8.8341,8.8674,157244,0
2008-01-16,8.8619,8.8619,8.6647,8.6836,77194,0
2008-01-17,8.7618,8.7746,8.3771,8.4273,97928,0
2008-01-18,8.4897,8.4897,8.1712,8.2876,122063,0
2008-01-22,7.9408,8.2226,7.665,8.2168,135670,0
2008-01-23,8.1025,8.1273,7.841,8.0677,175660,0
2008-01-24,8.0677,8.4193,8.0677,8.4193,79898,0
2008-01-25,8.5376,8.6197,8.3198,8.5234,106580,0
2008-01-28,8.4986,8.7229,8.4745,8.6902,65822,0
2008-01-29,8.7682,8.7682,8.5889,8.7183,116272,0
2008-01-30,8.7682,8.8003,8.644,8.7618,73796,0
2008-01-31,8.6955,9.0645,8.6197,9.0303,126258,0
2008-02-01,9.0445,9.0891,8.9706,9.0891,63322,0
2008-02-04,9.0999,9.1693,9.0341,9.1583,105109,0
2008-02-05,9.0999,9.2147,9.0645,9.0797,69213,0
2008-02-06,9.0797,9.1334,9.0645,9.1058,61228,0
2008-02-07,9.0028,9.0693,8.9183,8.9764,39893,0
2008-02-08,8.9324,9.0341,8.874,9.0055,49724,0
2008-02-11,9.0445,9.0445,8.8527,8.9324,41490,0
2008-02-12,8.9981,9.0028,8.8471,8.874,52646,0
2008-02-13,8.9125,8.9125,8.7801,8.8059,24930,0
2008-02-14,8.7682,8.7746,8.4464,8.4695,65418,0
2008-02-15,8.4193,8.4836,8.3684,8.4836,39287,0
2008-02-19,8.6031,8.644,8.5645,8.6031,47071,0
2008-02-20,8.4836,8.6384,8.4695,8.6384,38688,0
2008-02-21,8.6242,8.7387,8.6197,8.7011,64013,0
2008-02-22,8.793,8.9153,8.7387,8.8619,69213,0
2008-02-25,8.8619,9.0055,8.8619,8.949,74990,0
2008-02-26,8.9275,9.0341,8.8911,9.0235,80376,0
2008-02-27,9.0588,9.0693,9.0055,9.0235,58098,0
2008-02-28,9.0131,9.0549,8.8805,9.0055,63022,0
2008-02-29,8.9324,9.1258,8.9324,9.1199,119075,0
2008-03-03,9.1199,9.1199,8.9631,9.0178,64824,0
2008-03-04,8.9183,9.0445,8.8619,8.9764,102119,0
2008-03-05,8.9153,9.0055,8.9153,8.9981,78785,0
2008-03-06,9.0303,9.0303,8.8341,8.9153,52056,0
2008-03-07,8.9538,9.0749,8.7618,8.8674,73992,0
2008-03-10,8.8527,8.8527,8.7138,8.7138,56049,0
2008-03-11,8.7746,8.8156,8.6955,8.7229,46675,0
2008-03-12,8.7338,8.8201,8.6675,8.6675,33114,0
2008-03-13,8.6031,8.6197,8.5259,8.5932,36904,0
2008-03-14,8.5932,8.6132,8.2876,8.5617,29909,0
2008-03-17,8.3374,8.3407,8.2071,8.2555,49459,0
2008-03-18,8.3558,8.4524,8.3339,8.4524,43885,0
2008-03-19,8.5645,8.568,8.352,8.352,46872,0
2008-03-20,8.3931,8.4745,8.352,8.4589,34666,0
2008-03-24,8.4524,8.6955,8.4524,8.6836,47675,0
2008-03-25,8.7443,8.7443,8.6384,8.7292,37099,0
2008-03-26,8.6775,8.7746,8.644,8.6955,62819,0
2008-03-27,8.7893,8.8674,8.644,8.6902,102119,0
2008-03-28,8.6492,8.7183,8.6492,8.6675,28923,0
2008-03-31,8.7011,8.8156,8.659,8.8156,54647,0
2008-04-01,9.0055,9.0055,8.8967,8.9631,64016,0
2008-04-02,8.9229,8.9538,8.8674,8.9324,95741,0
2008-04-03,8.9324,8.9922,8.9183,8.9538,36100,0
2008-04-04,9.0131,9.0549,8.949,9.0094,49261,0
2008-04-07,9.0341,9.0749,9.0341,9.0749,29506,0
2008-04-08,9.0797,9.1334,9.0341,9.1297,54445,0
2008-04-09,9.1334,9.1525,8.9868,8.9981,32511,0
2008-04-10,9.0131,9.0549,8.8911,8.9153,50858,0
2008-04-11,8.8967,9.2002,8.8341,8.8967,47871,0
2008-04-14,8.9538,8.9764,8.7746,8.7893,60292,0
2008-04-15,8.8527,8.8674,8.7443,8.8003,23500,0
2008-04-16,8.8911,8.9153,8.8119,8.8424,39486,0
2008-04-17,8.8424,8.8424,8.7618,8.8341,37336,0
2008-04-18,8.9324,8.9324,8.8295,8.8619,53191,0
2008-04-21,8.874,8.8846,8.8295,8.8674,35231,0
2008-04-22,8.8295,9.0178,8.8201,8.836,29121,0
2008-04-23,8.8805,8.9079,8.7387,8.8156,161736,0
2008-04-24,8.874,8.9023,8.8201,8.8846,57970,0
2008-04-25,8.9868,9.0055,8.935,9.0055,46472,0
2008-04-28,9.1124,9.1199,9.0962,9.1124,81168,0
2008-04-29,9.0962,9.1182,9.0055,9.0397,40890,0
2008-04-30,9.0397,9.0588,9.0028,9.0131,50496,0
2008-05-01,9.0891,9.3364,9.0891,9.2427,78870,0
2008-05-02,9.0797,9.3855,9.0501,9.3855,73046,0
2008-05-05,9.3649,9.4564,9.3453,9.3806,52354,0
2008-05-06,9.3747,9.4773,9.3063,9.4051,47432,0
2008-05-07,9.4327,9.4327,9.2742,9.2792,36636,0
2008-05-08,9.2859,9.36,9.2577,9.2675,44264,0
2008-05-09,9.2675,9.2675,9.1954,9.2215,23096,0
2008-05-12,9.2147,9.2509,9.1954,9.2509,41571,0
2008-05-13,9.2889,9.2889,9.2378,9.2509,23841,0
2008-05-14,9.2889,9.2889,9.2427,9.2635,48688,0
2008-05-15,9.2635,9.3113,9.2635,9.2675,41267,0
2008-05-16,9.3113,9.3364,9.2378,9.2509,62014,0
2008-05-19,9.2675,9.2792,9.2272,9.2509,27146,0
2008-05-20,9.2147,9.2742,9.1954,9.2378,68912,0
2008-05-21,9.3278,9.3278,9.1954,9.206,48942,0
2008-05-22,9.2889,9.3006,9.1954,9.2427,44038,0
2008-05-23,9.2792,9.2792,9.1954,9.206,45786,0
2008-05-27,9.2859,9.3413,9.2215,9.2859,77896,0
2008-05-28,9.3649,9.4713,9.2889,9.3688,111859,0
2008-05-29,9.3649,9.4051,9.317,9.36,52107,0
2008-05-30,9.4003,9.4051,9.2378,9.3649,73787,0
2008-06-02,9.3511,9.3511,9.3063,9.3278,48536,0
2008-06-03,9.3649,9.3806,9.3113,9.3649,67338,0
2008-06-04,9.3855,9.4356,9.323,9.3688,30195,0
2008-06-05,9.3855,9.3855,9.317,9.3855,47417,0
2008-06-06,9.3806,9.3806,9.2147,9.2272,46259,0
2008-06-09,9.3063,9.3364,9.2378,9.2675,62792,0
2008-06-10,9.1742,9.1867,9.0094,9.0303,59901,0
2008-06-11,9.0303,9.0341,8.949,8.9631,23777,0
2008-06-12,9.579,9.582,8.8471,8.8674,51875,0
2008-06-13,8.949,8.949,8.6718,8.7893,69998,0
2008-06-16,8.6675,8.7011,8.568,8.6384,106118,0
2008-06-17,8.7183,8.7229,8.6089,8.644,45660,0
2008-06-18,8.6031,8.6285,8.5081,8.568,49540,0
2008-06-19,8.568,8.6342,8.5645,8.5999,21536,0
2008-06-20,8.5617,8.5645,8.4151,8.4589,59736,0
2008-06-23,8.4986,8.5081,8.352,8.3771,56731,0
2008-06-24,8.7338,8.7338,8.1712,8.2778,61179,0
2008-06-25,8.3198,8.4319,8.3198,8.4319,56102,0
2008-06-26,8.2972,8.3157,8.1822,8.247,93452,0
2008-06-27,8.247,8.247,8.0872,8.0872,38401,0
2008-06-30,8.1273,8.1592,8.1025,8.1473,25155,0
2008-07-01,8.1025,8.1426,8.0872,8.1312,37539,0
2008-07-02,8.1625,8.2677,8.1592,8.165,60791,0
2008-07-03,8.2028,8.2028,8.0872,8.1025,23639,0
2008-07-07,8.1426,8.1426,7.7608,7.861,114541,0
2008-07-08,7.8075,7.9408,7.6862,7.9408,65609,0
2008-07-09,7.9028,8.0677,7.841,7.861,76303,0
2008-07-10,7.9408,8.0422,7.821,7.8569,84938,0
2008-07-11,7.8454,7.8454,7.6268,7.665,72727,0
2008-07-14,7.665,7.665,7.3449,7.3603,77830,0
2008-07-15,7.3603,7.3603,6.9333,7.191,219099,0
2008-07-16,7.171,7.3801,7.171,7.3143,70066,0
2008-07-17,7.3044,7.5899,7.3044,7.4964,76815,0
2008-07-18,7.5006,7.5899,7.4404,7.5766,72161,0
2008-07-21,7.6268,7.6314,7.3236,7.5252,98186,0
2008-07-22,7.4661,7.5569,7.4105,7.5569,39301,0
2008-07-23,7.5843,7.7209,7.5843,7.7176,43333,0
2008-07-24,7.756,7.756,7.5141,7.5569,33657,0
2008-07-25,7.5449,7.579,7.519,7.5569,36442,0
2008-07-28,7.5505,7.67,7.401,7.4506,98943,0
2008-07-29,7.5449,7.6314,7.4557,7.6105,91433,0
2008-07-30,7.67,7.67,7.5449,7.6156,49578,0
2008-07-31,7.5672,7.6467,7.5505,7.5843,33178,0
2008-08-01,7.6314,7.6314,7.5047,7.5362,77970,0
2008-08-04,7.5417,7.5417,7.406,7.4964,82556,0
2008-08-05,7.5252,7.665,7.3603,7.6218,49616,0
2008-08-06,7.641,7.7304,7.5948,7.7304,68077,0
2008-08-07,7.6314,7.6521,7.5362,7.5569,57991,0
2008-08-08,7.5733,7.6862,7.5569,7.6105,40423,0
2008-08-11,7.6314,7.6813,7.5362,7.5417,51247,0
2008-08-12,7.5621,7.5621,7.4661,7.5141,22743,0
2008-08-13,7.4716,7.5505,7.4144,7.4144,38049,0
2008-08-14,7.3962,7.4716,7.3449,7.3907,32976,0
2008-08-15,7.3907,7.3962,7.335,7.3907,31543,0
2008-08-18,7.3449,7.3603,7.2291,7.2343,32268,0
2008-08-19,7.1866,7.2087,7.129,7.191,68290,0
2008-08-20,7.1813,7.3044,7.1813,7.3044,63932,0
2008-08-21,7.2648,7.3557,7.1813,7.2897,11818,0
2008-08-22,7.2998,7.4815,7.2998,7.3907,37355,0
2008-08-25,7.3401,7.3664,7.3092,7.3236,48294,0
2008-08-26,7.3092,7.3801,7.3092,7.3712,47636,0
2008-08-27,7.4144,7.4144,7.2502,7.2709,77709,0
2008-08-28,7.2648,7.4762,7.2648,7.4762,29559,0
2008-08-29,7.4716,7.4964,7.3664,7.4506,52272,0
2008-09-02,7.4661,7.4964,7.4506,7.4815,22574,0
2008-09-03,7.4661,7.5672,7.4506,7.4661,58458,0
2008-09-04,7.4762,7.4762,7.3236,7.3492,26944,0
2008-09-05,7.276,7.2861,7.191,7.2343,48341,0
2008-09-08,7.4458,7.4861,7.2709,7.2861,57638,0
2008-09-09,7.2897,7.3603,7.1497,7.2502,59998,0
2008-09-10,7.171,7.2807,6.9854,7.171,97922,0
2008-09-11,7.129,7.129,6.8797,6.9391,83970,0
2008-09-12,6.9537,6.9537,6.7288,6.7682,90741,0
2008-09-15,6.5482,6.5931,6.3124,6.3927,203607,0
2008-09-16,6.0165,6.0615,5.8061,5.9162,203391,0
2008-09-17,5.796,5.8909,5.3548,5.5507,283234,0
2008-09-18,5.4801,5.7706,5.3197,5.7407,228574,0
2008-09-19,5.9363,6.5526,5.9363,6.4627,147297,0
2008-09-22,6.5735,6.6584,6.2922,6.3224,83509,0
2008-09-23,6.2822,6.3774,6.0666,6.1769,82992,0
2008-09-24,6.1017,6.3723,6.1017,6.2922,94040,0
2008-09-25,6.2523,6.3874,6.2421,6.3676,85217,0
2008-09-26,6.4727,6.4727,6.2773,6.3976,60221,0
2008-09-29,6.2172,6.2421,5.4752,5.4801,105159,0
2008-09-30,5.796,5.8355,5.6206,5.7355,107434,0
2008-10-01,5.8161,5.8811,5.7558,5.8811,50154,0
2008-10-02,5.8661,5.9564,5.7808,5.8962,88719,0
2008-10-03,6.157,6.157,5.8355,5.8355,63004,0
2008-10-06,5.6409,5.6409,4.5726,4.8482,220298,0
2008-10-07,4.8785,5.0843,4.8533,4.8885,102775,0
2008-10-08,6.9187,6.9187,3.8307,4.3369,284823,0
2008-10-09,4.3718,4.3968,3.9708,3.9708,170063,0
2008-10-10,3.63,3.735,3.3742,3.6499,284085,0
2008-10-13,3.8156,4.8233,3.7703,4.668,305653,0
2008-10-14,4.8582,5.1593,4.7983,4.9635,189947,0
2008-10-15,4.8832,4.8832,4.3319,4.3869,87788,0
2008-10-16,4.3968,4.7277,4.2166,4.668,110246,0
2008-10-17,4.5277,4.9187,4.3922,4.9187,172335,0
2008-10-20,4.9237,5.2799,4.9237,5.1238,84447,0
2008-10-21,5.1439,5.1439,4.7683,4.8431,183983,0
2008-10-22,4.7277,4.7277,4.4323,4.668,87835,0
2008-10-23,4.7631,4.8233,4.5775,4.7232,61583,0
2008-10-24,4.6076,4.668,4.3718,4.5024,44420,0
2008-10-27,4.1714,4.3021,4.1214,4.1915,104215,0
2008-10-28,4.1714,4.1915,3.9461,4.1314,128550,0
2008-10-29,4.407,4.6624,4.2719,4.6624,148176,0
2008-10-30,4.9635,5.0843,4.7932,4.9384,93969,0
2008-10-31,5.1088,5.1238,5.0038,5.1238,88905,0
2008-11-03,5.1238,5.2441,5.064,5.1593,49423,0
2008-11-04,5.2799,5.7611,5.2799,5.6806,99808,0
2008-11-05,5.5797,5.8311,5.3097,5.38,95506,0
2008-11-06,5.2441,5.2644,5.064,5.2041,59441,0
2008-11-07,5.3894,5.4852,5.3293,5.4852,40931,0
2008-11-10,5.5402,5.7558,5.2239,5.2596,87875,0
2008-11-11,5.3398,5.4898,5.064,5.36,69011,0
2008-11-12,5.4801,5.4801,4.4473,4.6026,86169,0
2008-11-13,4.5371,4.668,4.3922,4.6076,89057,0
2008-11-14,4.6172,4.6172,4.2419,4.347,77591,0
2008-11-17,4.347,4.347,3.9461,4.1263,75227,0
2008-11-18,3.9758,4.0211,3.7654,3.7703,155446,0
2008-11-19,3.7958,3.8708,3.5997,3.615,125135,0
2008-11-20,3.3742,3.5595,3.2538,3.3542,125159,0
2008-11-21,3.294,3.3542,2.9582,3.2338,200375,0
2008-11-24,3.2692,3.4998,3.2692,3.4746,138590,0
2008-11-25,3.9911,3.9911,3.4595,3.6098,108631,0
2008-11-26,3.5796,3.7252,3.5595,3.7252,83571,0
2008-11-28,3.7104,3.735,3.655,3.7151,47071,0
2008-12-01,3.5953,3.7403,3.5345,3.5549,83532,0
2008-12-02,3.655,3.926,3.6198,3.7857,132731,0
2008-12-03,3.7899,3.7899,3.5796,3.6954,286517,0
2008-12-04,3.6954,3.8156,3.5953,3.6198,340830,0
2008-12-05,3.63,3.7553,3.615,3.6954,139920,0
2008-12-08,3.8755,3.9608,3.735,3.8307,255505,0
2008-12-09,3.6603,3.7703,3.585,3.7553,228864,0
2008-12-10,3.655,4.1009,3.655,3.8507,566947,0
2008-12-11,4.0108,4.031,3.6954,3.7958,224856,0
2008-12-12,3.9708,4.232,3.7958,4.1415,224712,0
2008-12-15,4.232,4.5476,4.1512,4.1714,349943,0
2008-12-16,4.1714,4.3067,4.1512,4.2666,227727,0
2008-12-17,4.3119,4.3519,3.9758,4.1512,187027,0
2008-12-18,4.342,4.4224,4.2117,4.2419,115666,0
2008-12-19,4.3267,4.5875,4.3267,4.4519,380959,0
2008-12-22,4.5624,4.8832,4.5476,4.833,323768,0
2008-12-23,4.9031,5.0843,4.8431,5.0038,412344,0
2008-12-24,5.1792,5.3145,5.1439,5.2198,179334,0
2008-12-26,5.3045,5.3045,5.1193,5.1743,227924,0
2008-12-29,5.4651,5.4651,5.0993,5.1393,161837,0
2008-12-30,5.2644,5.2644,4.7232,4.8135,197865,0
2008-12-31,4.7983,4.9887,4.7378,4.8031,173088,0
2009-01-02,4.9635,5.2041,4.9133,5.0438,154393,0
2009-01-05,5.0389,5.2896,4.9737,5.2896,111900,0
2009-01-06,5.5053,5.7355,5.4397,5.6153,191239,0
2009-01-07,5.6153,5.6351,5.4602,5.6351,156920,0
2009-01-08,5.5904,5.5904,5.2644,5.3348,136149,0
2009-01-09,5.0588,5.3848,5.0389,5.2494,124573,0
2009-01-12,5.3145,5.3145,5.1042,5.2142,98403,0
2009-01-13,5.0186,5.1141,4.9586,5.0186,91367,0
2009-01-14,5.0843,5.1042,4.9635,5.0539,60141,0
2009-01-15,4.9286,4.9686,4.7631,4.9133,73307,0
2009-01-16,5.0539,5.0588,4.7932,4.8785,70518,0
2009-01-20,5.2644,5.7558,4.8233,5.6206,325995,0
2009-01-21,5.4449,5.4752,5.1893,5.3894,146636,0
2009-01-22,5.4898,5.4898,5.2743,5.2896,90451,0
2009-01-23,5.0889,5.3398,5.0889,5.3398,126710,0
2009-01-26,5.2695,5.5001,4.9686,5.0238,269645,0
2009-01-27,5.0138,5.0588,4.9486,5.0138,74750,0
2009-01-28,5.4898,5.4898,5.1393,5.2896,101831,0
2009-01-29,5.3145,5.3145,5.0791,5.1943,67937,0
2009-01-30,5.1943,5.3649,5.1393,5.1393,72312,0
2009-02-02,5.1042,5.1893,4.8885,5.0138,112030,0
2009-02-03,5.0238,5.3045,5.0238,5.2644,177792,0
2009-02-04,5.3293,5.4248,5.2896,5.3548,187152,0
2009-02-05,5.3954,5.4048,5.2239,5.2799,123306,0
2009-02-06,5.2896,5.5053,5.2596,5.3954,119494,0
2009-02-09,5.5001,5.6002,5.4449,5.6002,220616,0
2009-02-10,5.5302,5.6251,5.4199,5.4651,117363,0
2009-02-11,5.5855,5.6409,5.5153,5.6002,68813,0
2009-02-12,5.5153,5.7558,5.4898,5.7407,66082,0
2009-02-13,5.6655,5.6655,5.4199,5.5001,142747,0
2009-02-17,5.1439,5.3447,4.9635,5.2843,172371,0
2009-02-18,5.2596,5.2596,4.7631,4.8233,154501,0
2009-02-19,4.8685,4.8885,4.5175,4.5326,194498,0
2009-02-20,4.4519,4.4519,3.735,4.0261,358420,0
2009-02-23,4.0413,4.1915,3.8254,4.006,218011,0
2009-02-24,4.066,4.2522,3.9107,4.232,113169,0
2009-02-25,4.3067,4.3067,4.031,4.1615,118794,0
2009-02-26,4.2117,4.3768,3.8856,4.066,271117,0
2009-02-27,3.8856,3.926,3.6098,3.7857,341744,0
2009-03-02,3.6603,3.7104,3.3892,3.615,168646,0
2009-03-03,3.5397,3.8604,3.5397,3.6603,146883,0
2009-03-04,3.7654,3.9107,3.6903,3.8604,124341,0
2009-03-05,3.7604,3.8554,3.6098,3.7049,215836,0
2009-03-06,3.6499,3.8103,3.5497,3.6198,221745,0
2009-03-09,3.5647,3.7604,3.5145,3.5897,208695,0
2009-03-10,3.4795,3.5097,3.3393,3.4697,168525,0
2009-03-11,3.4846,3.5097,3.3142,3.4095,146757,0
2009-03-12,3.4494,3.6348,3.3692,3.5997,100527,0
2009-03-13,3.5997,3.6499,3.5302,3.6499,67434,0
2009-03-16,3.6603,3.8755,3.6603,3.7403,93433,0
2009-03-17,3.7252,3.8554,3.6603,3.8307,119002,0
2009-03-18,3.7752,3.9507,3.7604,3.926,181542,0
2009-03-19,3.9107,3.9708,3.8856,3.8856,99175,0
2009-03-20,3.8908,4.006,3.8856,3.9461,67805,0
2009-03-23,3.9758,4.2166,3.9608,4.1009,154013,0
2009-03-24,4.1009,4.4773,4.0911,4.4519,189888,0
2009-03-25,4.4269,4.5024,4.347,4.4269,111769,0
2009-03-26,4.4123,4.4822,4.3369,4.3571,162008,0
2009-03-27,4.3571,4.4773,4.3119,4.3571,64883,0
2009-03-30,4.2719,4.5074,4.2719,4.5074,167897,0
2009-03-31,4.5074,4.5074,4.3168,4.3319,66184,0
2009-04-01,4.2868,4.3869,4.2868,4.3267,53076,0
2009-04-02,4.342,4.4473,4.342,4.4123,104362,0
2009-04-03,4.2166,4.4971,4.2166,4.4822,83521,0
2009-04-06,4.5024,4.6076,4.3672,4.5875,184292,0
2009-04-07,4.5574,4.7081,4.5127,4.6777,156034,0
2009-04-08,4.5775,4.7332,4.3718,4.698,160644,0
2009-04-09,4.7732,4.7732,4.7031,4.7581,75416,0
2009-04-13,4.7631,4.7983,4.6076,4.7378,107973,0
2009-04-14,4.7378,4.778,4.5277,4.6172,103014,0
2009-04-15,4.6925,4.6925,4.4822,4.5974,65949,0
2009-04-16,4.5726,4.7883,4.5726,4.7277,108636,0
2009-04-17,4.7332,4.9384,4.7332,4.9336,94598,0
2009-04-20,5.0138,5.1541,4.8885,4.9031,116346,0
2009-04-21,4.7732,5.0739,4.7732,5.0588,127961,0
2009-04-22,4.9887,5.0889,4.9384,5.0691,69441,0
2009-04-23,5.0438,5.064,4.9887,5.0438,78545,0
2009-04-24,5.0138,5.2239,4.9936,5.1641,80120,0
2009-04-27,5.2494,5.5954,5.2494,5.3145,174416,0
2009-04-28,5.2896,5.4098,5.1641,5.2441,147477,0
2009-04-29,5.2441,5.5601,5.2239,5.38,122174,0
2009-04-30,5.5654,5.6351,5.4397,5.5153,132650,0
2009-05-01,5.6906,5.796,5.4752,5.796,81816,0
2009-05-04,5.8459,6.172,5.8459,6.0314,213630,0
2009-05-05,6.0967,6.3325,5.7657,5.9963,354493,0
2009-05-06,6.207,6.2673,6.0018,6.182,162316,0
2009-05-07,6.3074,6.3174,6.0763,6.092,175776,0
2009-05-08,6.0818,6.2421,6.0666,6.2421,86533,0
2009-05-11,6.2673,6.2922,5.8962,5.8962,151608,0
2009-05-12,5.9064,6.0367,5.3398,5.5153,349381,0
2009-05-13,5.3697,5.5402,5.2743,5.4852,185273,0
2009-05-14,5.3197,5.5855,5.1292,5.5553,204271,0
2009-05-15,5.5302,5.5451,5.3548,5.3548,91013,0
2009-05-18,5.3649,5.6454,5.3247,5.6351,113723,0
2009-05-19,5.7156,5.8863,5.6555,5.8713,154810,0
2009-05-20,5.8909,5.9667,5.7761,5.7858,90086,0
2009-05-21,5.7657,5.7706,5.5507,5.6655,87966,0
2009-05-22,5.51,5.6955,5.51,5.6351,52054,0
2009-05-26,5.5797,5.7858,5.5249,5.6655,114152,0
2009-05-27,5.7355,5.8558,5.7355,5.8311,96254,0
2009-05-28,5.9312,6.0468,5.8713,6.0367,135765,0
2009-05-29,6.0666,6.2623,6.0666,6.2523,112498,0
2009-06-01,6.3774,6.4675,6.3676,6.4378,278738,0
2009-06-02,6.4478,7.014,6.3774,6.9187,363291,0
2009-06-03,7.0002,7.014,6.7938,6.9587,216401,0
2009-06-04,7.0186,7.1497,7.0186,7.1497,201194,0
2009-06-05,7.3907,7.5141,7.1988,7.3197,276433,0
2009-06-08,7.1957,7.746,7.1957,7.6467,281577,0
2009-06-09,7.519,8.247,7.519,7.8362,276777,0
2009-06-10,7.921,8.1625,7.7657,7.7982,274446,0
2009-06-11,7.7209,7.7209,6.5026,6.5833,1139174,0
2009-06-12,6.5179,6.5179,5.8558,6.0314,873915,0
2009-06-15,6.107,6.2421,5.8311,6.2421,278739,0
2009-06-16,6.2019,6.4877,6.182,6.2421,278499,0
2009-06-17,6.2123,6.2123,5.9667,6.1017,201020,0
2009-06-18,6.1017,6.2473,6.0567,6.2019,102810,0
2009-06-19,6.2421,6.4124,6.2221,6.3024,170289,0
2009-06-22,6.2523,6.2873,6.1769,6.1769,92625,0
2009-06-23,6.1867,6.2321,6.1118,6.1621,76725,0
2009-06-24,6.1471,6.2623,6.1471,6.2221,101203,0
2009-06-25,6.2321,6.4278,6.207,6.3828,177633,0
2009-06-26,6.4478,6.508,6.3273,6.4429,133176,0
2009-06-29,6.5026,6.5735,6.4776,6.5129,143367,0
2009-06-30,6.5679,6.7189,6.4278,6.7189,216169,0
2009-07-01,6.633,6.7494,6.633,6.7079,100108,0
2009-07-02,6.7079,6.7986,6.6733,6.7682,148936,0
2009-07-06,6.6776,6.779,6.4675,6.779,153604,0
2009-07-07,6.779,6.7938,6.5633,6.6035,156415,0
2009-07-08,6.6131,6.6686,6.2773,6.4429,284841,0
2009-07-09,6.4478,6.4478,6.0615,6.1769,256095,0
2009-07-10,6.1867,6.1867,5.9215,6.0866,173845,0
2009-07-13,6.2123,6.5179,6.1317,6.2773,166461,0
2009-07-14,6.2773,6.4478,6.172,6.3474,126118,0
2009-07-15,6.4429,6.5784,6.4078,6.5129,144495,0
2009-07-16,6.4228,6.508,6.3425,6.4727,176170,0
2009-07-17,6.3676,6.3927,6.2673,6.3325,139732,0
2009-07-20,6.3273,6.3573,6.2673,6.3174,142089,0
2009-07-21,6.3325,6.4078,6.2673,6.3024,150538,0
2009-07-22,6.3124,6.3874,6.2473,6.2623,128668,0
2009-07-23,6.3174,6.543,6.2271,6.2271,386859,0
2009-07-24,6.2421,6.3425,6.1769,6.3374,94552,0
2009-07-27,6.3723,6.4278,6.3374,6.3676,81469,0
2009-07-28,6.3525,6.4527,6.3525,6.4278,115315,0
2009-07-29,6.508,6.5976,6.4429,6.4675,279460,0
2009-07-30,6.4727,6.5526,6.3676,6.4877,247671,0
2009-07-31,6.5379,6.5679,6.3676,6.4578,286025,0
2009-08-03,6.6832,6.8439,6.4829,6.5976,308106,0
2009-08-04,6.6389,6.7079,6.543,6.7079,238851,0
2009-08-05,6.7288,6.7938,6.6985,6.7938,177757,0
2009-08-06,6.8234,6.8797,6.6985,6.8797,239490,0
2009-08-07,6.9187,7.1184,6.8486,7.1139,269879,0
2009-08-10,7.1551,7.2032,7.0296,7.171,351027,0
2009-08-11,7.0705,7.108,6.99,7.0654,139866,0
2009-08-12,7.0235,7.1957,7.0186,7.1184,147027,0
2009-08-13,7.1447,7.519,7.1333,7.519,111457,0
2009-08-14,7.2709,7.2709,7.0705,7.191,210588,0
2009-08-17,7.0964,7.0964,6.7036,6.9391,197141,0
2009-08-18,7.014,7.1813,6.9854,7.1447,160801,0
2009-08-19,7.0543,7.2807,7.0296,7.2709,138315,0
2009-08-20,7.276,7.4557,7.2242,7.4404,176451,0
2009-08-21,7.4355,7.5672,7.3492,7.3712,110817,0
2009-08-24,7.3712,7.5141,7.3712,7.4355,127961,0
2009-08-25,7.5047,7.5047,7.3712,7.43,128747,0
2009-08-26,7.43,7.5076,7.406,7.4815,109276,0
2009-08-27,7.4861,7.5006,7.2502,7.4506,165748,0
2009-08-28,7.4105,7.5141,7.4105,7.5006,104833,0
2009-08-31,7.4964,7.5843,7.4964,7.5449,180394,0
2009-09-01,7.6358,7.7868,7.4762,7.5505,207732,0
2009-09-02,7.6604,8.0105,7.5306,7.7119,165492,0
2009-09-03,7.7704,7.9151,7.751,7.9151,132530,0
2009-09-04,7.921,8.1473,7.9126,8.0481,224633,0
2009-09-08,8.1712,8.2736,8.0721,8.2609,322890,0
2009-09-09,8.2609,8.4897,8.1991,8.4897,237896,0
2009-09-10,8.4319,8.4943,8.3558,8.4836,153647,0
2009-09-11,8.4319,8.4319,7.8823,8.2028,471006,0
2009-09-14,8.0204,8.1991,7.9876,8.0975,201577,0
2009-09-15,8.0975,8.1473,8.0362,8.1426,139838,0
2009-09-16,8.1712,8.2677,8.1025,8.1991,186833,0
2009-09-17,8.1068,8.2876,8.1068,8.1879,196761,0
2009-09-18,8.1473,8.165,8.0721,8.1116,183947,0
2009-09-21,8.0721,8.0975,7.9718,8.0362,153995,0
2009-09-22,8.0481,8.2168,8.0481,8.1592,137455,0
2009-09-23,8.1312,8.1426,8.0312,8.0677,210087,0
2009-09-24,8.0677,8.1473,8.0026,8.0573,130875,0
2009-09-25,8.0422,8.1379,8.0362,8.1025,97920,0
2009-09-28,8.2028,8.2028,8.0625,8.1116,79079,0
2009-09-29,8.1025,8.2028,8.1025,8.1712,61016,0
2009-09-30,8.2513,8.2513,8.0481,8.1712,153051,0
2009-10-01,8.1116,8.1218,8.0204,8.0261,133031,0
2009-10-02,7.9718,7.9976,7.4557,7.6067,755816,0
2009-10-05,7.6268,8.0204,7.6268,8.016,219069,0
2009-10-06,8.0261,8.247,8.0261,8.1712,276400,0
2009-10-07,8.1068,8.2609,8.1025,8.1822,175339,0
2009-10-08,8.1991,8.2288,7.9876,8.1379,150493,0
2009-10-09,8.0975,8.0975,8.0059,8.0821,152323,0
2009-10-12,8.1769,8.1769,8.0975,8.1592,87880,0
2009-10-13,8.1592,8.1592,8.016,8.1592,77408,0
2009-10-14,8.1991,8.2972,8.0312,8.0573,192264,0
2009-10-15,8.0573,8.1273,8.0261,8.0573,133026,0
2009-10-16,8.0481,8.1592,8.0362,8.1379,93748,0
2009-10-19,8.1025,8.2434,8.0312,8.0523,249495,0
2009-10-20,8.0923,8.1935,8.0625,8.1712,176511,0
2009-10-21,8.1379,8.2226,8.0821,8.1521,125384,0
2009-10-22,8.2028,8.2434,8.1068,8.2168,179869,0
2009-10-23,8.2288,8.2736,8.1935,8.247,113645,0
2009-10-26,8.2609,8.2736,8.2288,8.247,141308,0
2009-10-27,8.2736,8.3884,8.2736,8.3374,180137,0
2009-10-28,8.3374,8.3997,8.1991,8.2513,158326,0
2009-10-29,8.2434,8.3771,8.2434,8.2972,121298,0
2009-10-30,8.3024,8.3684,8.1991,8.2122,130383,0
2009-11-02,8.2122,8.3024,8.1625,8.2122,73180,0
2009-11-03,8.2028,8.347,8.2028,8.2929,143581,0
2009-11-04,8.3286,8.4647,8.3286,8.3997,234892,0
2009-11-05,8.4392,8.5734,8.4273,8.5645,227095,0
2009-11-06,8.6132,8.9229,8.5789,8.8846,302125,0
2009-11-09,8.8119,9.0235,8.793,8.8527,336230,0
2009-11-10,8.793,9.0028,8.7481,8.9153,202848,0
2009-11-11,8.9324,9.0693,8.9324,9.0235,126170,0
2009-11-12,9.0131,9.0749,8.9229,8.9922,157926,0
2009-11-13,8.9922,8.9922,8.6718,8.8059,200192,0
2009-11-16,8.793,8.874,8.7481,8.7893,318218,0
2009-11-17,8.7562,8.8674,8.7562,8.8295,130531,0
2009-11-18,8.8295,8.8572,8.5645,8.6836,273080,0
2009-11-19,8.659,8.7481,8.1991,8.4054,491208,0
2009-11-20,8.3374,8.5824,8.3374,8.5789,152269,0
2009-11-23,8.7746,8.7839,8.6242,8.6718,127251,0
2009-11-24,8.7682,8.8201,8.644,8.8201,140377,0
2009-11-25,8.8471,8.9153,8.6529,8.9153,88449,0
2009-11-27,8.7011,8.8619,8.6718,8.8471,124926,0
2009-11-30,8.7746,9.0028,8.7746,8.9706,104514,0
2009-12-01,8.9275,9.0055,8.9229,8.9631,105225,0
2009-12-02,8.9183,9.1742,8.9183,9.1693,148844,0
2009-12-03,9.1258,9.4901,9.1058,9.3561,229781,0
2009-12-04,9.3364,9.5,9.3278,9.5,184493,0
2009-12-07,9.506,9.676,9.4812,9.665,187075,0
2009-12-08,9.4327,9.676,9.4111,9.591,242048,0
2009-12-09,9.4961,9.521,9.1498,9.2947,251293,0
2009-12-10,9.3688,9.3688,8.9764,9.0501,278583,0
2009-12-11,9.0341,9.2002,9.0235,9.1058,114336,0
2009-12-14,9.1182,9.323,9.1058,9.323,157316,0
2009-12-15,9.3006,9.506,9.3006,9.5,144969,0
2009-12-16,9.526,9.579,9.4257,9.4773,122678,0
2009-12-17,9.4773,9.6,9.4455,9.4961,146930,0
2009-12-18,9.506,9.579,9.4614,9.546,73432,0
2009-12-21,9.546,9.616,9.546,9.6,109949,0
2009-12-22,9.616,9.701,9.586,9.672,146092,0
2009-12-23,9.652,9.725,9.586,9.716,87304,0
2009-12-24,9.652,9.742,9.652,9.716,73881,0
2009-12-28,9.706,9.752,9.659,9.731,103678,0
2009-12-29,9.777,9.818,9.731,9.764,78577,0
2009-12-30,9.757,9.792,9.2792,9.3364,341164,0
2009-12-31,9.3278,9.3364,8.8527,9.0341,477287,0
2010-01-04,9.0341,9.1867,9.0131,9.0549,290573,0
2010-01-05,9.0549,9.3278,8.9023,9.317,255349,0
2010-01-06,9.2675,9.3963,9.1867,9.3335,209116,0
2010-01-07,9.521,9.521,9.2742,9.4257,142377,0
2010-01-08,9.4862,9.4862,9.3335,9.4713,157507,0
2010-01-11,9.4773,9.4773,9.3511,9.3855,293465,0
2010-01-12,9.3649,9.3747,9.2509,9.3688,160306,0
2010-01-13,9.317,9.3561,9.1124,9.2528,130732,0
2010-01-14,9.2272,9.3747,9.1583,9.2272,77718,0
2010-01-15,9.1954,9.3963,9.1954,9.2378,132147,0
2010-01-19,9.1954,9.3453,9.1297,9.323,150857,0
2010-01-20,9.2859,9.3364,9.2147,9.2792,68212,0
2010-01-21,9.2427,9.3113,9.1742,9.2509,103978,0
2010-01-22,9.2635,9.3063,9.1258,9.1498,121568,0
2010-01-25,9.2947,9.3063,9.1258,9.1742,182106,0
2010-01-26,9.1742,9.3006,9.1525,9.2427,122589,0
2010-01-27,9.2378,9.317,9.1583,9.1799,113685,0
2010-01-28,9.2272,9.2528,9.0501,9.1058,186057,0
2010-01-29,9.1124,9.206,9.0588,9.0693,151748,0
2010-02-01,9.1583,9.2456,9.0749,9.2427,84436,0
2010-02-02,9.2456,9.4003,9.2427,9.3963,189239,0
2010-02-03,9.3649,9.526,9.2859,9.5,229195,0
2010-02-04,9.506,9.516,9.36,9.3688,86547,0
2010-02-05,9.2947,9.2947,8.9764,9.1182,232484,0
2010-02-08,9.1498,9.2675,9.0854,9.1693,160751,0
2010-02-09,9.1297,9.2118,9.1182,9.1393,134472,0
2010-02-10,9.1124,9.1742,9.0341,9.1124,63748,0
2010-02-11,9.1393,9.2311,9.1124,9.2311,94754,0
2010-02-12,9.2215,9.2215,9.1258,9.1867,93089,0
2010-02-16,9.1954,9.2742,9.1742,9.2742,124163,0
2010-02-17,9.2378,9.2742,9.2215,9.2456,69884,0
2010-02-18,9.2215,9.2742,9.1867,9.2311,98234,0
2010-02-19,9.2311,9.317,9.1799,9.2859,115752,0
2010-02-22,9.2002,9.3063,9.1199,9.1258,136331,0
2010-02-23,9.0999,9.1334,8.9229,8.9809,291312,0
2010-02-24,9.0235,9.0693,8.9229,8.9229,132316,0
2010-02-25,8.9023,8.9583,8.3997,8.9324,608363,0
2010-02-26,8.8471,8.9324,8.8059,8.8674,85085,0
2010-03-01,8.8239,8.9023,8.7746,8.8156,211310,0
2010-03-02,8.9023,9.1334,8.874,9.1334,263227,0
2010-03-03,9.1058,9.2635,9.0749,9.2215,127675,0
2010-03-04,9.4505,9.4505,9.1334,9.1799,110802,0
2010-03-05,9.2147,9.323,9.1632,9.2635,166517,0
2010-03-08,9.2311,9.3688,9.2215,9.3364,144247,0
2010-03-09,9.1867,9.3278,9.1742,9.2528,151330,0
2010-03-10,9.1954,9.2456,9.1583,9.2147,146544,0
2010-03-11,9.2215,9.3453,9.1954,9.2528,151276,0
2010-03-12,9.2509,9.317,9.2002,9.2947,98034,0
2010-03-15,9.2509,9.317,9.1799,9.2509,147041,0
2010-03-16,9.2528,9.3413,9.2147,9.3278,110308,0
2010-03-17,9.2675,9.3413,9.2675,9.3413,111534,0
2010-03-18,9.3511,9.4257,9.3006,9.3278,98087,0
2010-03-19,9.3511,9.3511,9.1498,9.1867,486368,0
2010-03-22,9.1915,9.2947,9.1799,9.2215,103941,0
2010-03-23,9.2118,9.3453,9.206,9.2675,260556,0
2010-03-24,9.3561,9.4111,9.2509,9.3006,233776,0
2010-03-25,9.3063,9.3914,9.2577,9.323,141671,0
2010-03-26,9.3511,9.3914,9.3335,9.3511,94855,0
2010-03-29,9.4111,9.4713,9.3747,9.4505,133831,0
2010-03-30,9.4505,9.4901,9.4327,9.4773,98235,0
2010-03-31,9.4564,9.551,9.4505,9.551,98376,0
2010-04-01,9.551,9.647,9.526,9.6,130087,0
2010-04-05,9.652,9.752,9.652,9.701,134743,0
2010-04-06,9.701,9.752,9.641,9.752,113123,0
2010-04-07,9.757,9.827,9.749,9.822,147950,0
2010-04-08,9.752,9.777,9.6,9.731,139897,0
2010-04-09,9.757,9.834,9.752,9.804,97616,0
2010-04-12,9.857,9.876,9.731,9.818,117142,0
2010-04-13,9.764,9.876,9.752,9.876,92609,0
2010-04-14,9.91,10.077,9.91,10.077,164315,0
2010-04-15,10.077,10.077,9.725,9.857,188217,0
2010-04-16,9.777,9.852,9.757,9.804,102568,0
2010-04-19,9.647,9.725,9.526,9.586,434967,0
2010-04-20,9.586,9.623,9.557,9.613,153820,0
2010-04-21,9.616,9.792,9.579,9.738,96477,0
2010-04-22,9.676,9.918,9.647,9.901,122921,0
2010-04-23,9.925,10.003,9.892,10.003,102469,0
2010-04-26,10.028,10.055,9.926,10.022,115298,0
2010-04-27,9.894,9.977,9.777,9.814,120982,0
2010-04-28,9.852,9.951,9.701,9.804,100651,0
2010-04-29,9.792,9.984,9.782,9.827,72593,0
2010-04-30,9.787,9.861,9.716,9.725,97275,0
2010-05-03,9.965,9.965,9.752,9.845,99811,0
2010-05-04,9.852,9.852,9.725,9.834,98434,0
2010-05-05,9.762,9.804,9.623,9.716,102962,0
2010-05-06,9.669,9.721,8.2555,9.36,658402,0
2010-05-07,9.4564,9.579,8.7746,9.0749,279421,0
2010-05-10,9.526,9.573,9.2792,9.4773,196569,0
2010-05-11,9.3453,9.568,9.2742,9.5,135351,0
2010-05-12,9.4812,9.6,9.4257,9.4564,117823,0
2010-05-13,9.512,9.62,9.3855,9.3855,167550,0
2010-05-14,9.4356,9.4356,9.0235,9.1799,160837,0
2010-05-17,9.1867,9.2147,8.8619,8.9183,127062,0
2010-05-18,8.9706,9.0588,8.6955,8.7746,78421,0
2010-05-19,8.6529,8.6775,8.2736,8.5999,336577,0
2010-05-20,8.3834,8.3834,7.7704,8.0105,336713,0
2010-05-21,7.804,8.4095,7.519,8.2028,400368,0
2010-05-24,8.2028,8.2071,7.9718,8.1712,100296,0
2010-05-25,8.0422,8.0422,7.7868,7.9976,212380,0
2010-05-26,8.1473,8.5259,8.0975,8.1025,191600,0
2010-05-27,8.1521,8.4193,8.1521,8.3727,108326,0
2010-05-28,8.5313,8.5617,8.4228,8.5046,114048,0
2010-06-01,8.4319,8.5734,8.3997,8.4986,85437,0
2010-06-02,8.4986,8.6718,8.4986,8.6242,90369,0
2010-06-03,8.6242,8.7387,8.5734,8.7183,82938,0
2010-06-04,8.5501,8.7229,8.5501,8.6902,105756,0
2010-06-07,8.6955,8.9023,8.659,8.659,93946,0
2010-06-08,8.7481,8.7618,8.6242,8.7229,83023,0
2010-06-09,8.7011,8.7229,8.6384,8.6775,68311,0
2010-06-10,8.6775,8.7746,8.6775,8.7746,74643,0
2010-06-11,9.0999,9.0999,8.7229,9.0303,139599,0
2010-06-14,9.0501,9.2577,9.0501,9.2118,183260,0
2010-06-15,9.2635,9.2859,9.1742,9.2147,73225,0
2010-06-16,9.1439,9.2742,9.1393,9.1954,90778,0
2010-06-17,9.1297,9.3113,9.1297,9.3063,65247,0
2010-06-18,9.2742,9.4356,9.2427,9.3747,98932,0
2010-06-21,9.4505,9.5,9.4168,9.4218,30944,0
2010-06-22,9.2792,9.526,9.1393,9.4773,76086,0
2010-06-23,9.4713,9.852,9.4257,9.623,112699,0
2010-06-24,9.623,9.623,9.4455,9.557,115836,0
2010-06-25,9.613,9.634,9.516,9.6,106017,0
2010-06-28,9.716,9.757,9.579,9.706,97352,0
2010-06-29,9.693,9.693,9.3278,9.4773,167343,0
2010-06-30,9.4991,9.504,9.205,9.3083,95915,0
2010-07-01,9.2378,9.2378,8.8119,9.1498,298805,0
2010-07-02,9.1124,9.2742,9.0235,9.1583,102863,0
2010-07-06,9.3335,9.4862,9.2947,9.3855,155651,0
2010-07-07,9.4003,9.62,9.2947,9.5,189812,0
2010-07-08,9.4051,9.4862,9.2742,9.3649,150617,0
2010-07-09,9.2859,9.36,9.2456,9.3511,90404,0
2010-07-12,9.2427,9.4168,9.2427,9.3963,65952,0
2010-07-13,9.3963,9.606,9.3963,9.506,131624,0
2010-07-14,9.4505,9.506,9.4257,9.4614,43744,0
2010-07-15,9.4812,9.521,9.3453,9.4257,72209,0
2010-07-16,9.4862,9.6,9.2947,9.3278,87786,0
2010-07-19,9.3453,9.4564,9.3278,9.4003,56775,0
2010-07-20,9.4003,9.4505,9.36,9.4455,32463,0
2010-07-21,9.4862,9.5,9.3364,9.4257,56060,0
2010-07-22,9.4713,9.557,9.4003,9.4901,106041,0
2010-07-23,9.4961,9.777,9.4773,9.731,182652,0
2010-07-26,9.752,9.872,9.6,9.676,218472,0
2010-07-27,9.676,9.777,9.529,9.752,152470,0
2010-07-28,9.924,9.924,9.672,9.804,85983,0
2010-07-29,9.757,9.876,9.757,9.872,107628,0
2010-07-30,9.852,9.951,9.834,9.951,81404,0
2010-08-02,10.022,10.131,9.995,10.131,186967,0
2010-08-03,10.042,12.085,10.034,10.459,432424,0
2010-08-04,10.44,10.528,10.277,10.488,168315,0
2010-08-05,10.494,10.779,10.336,10.594,197436,0
2010-08-06,10.468,11.002,10.444,10.906,252217,0
2010-08-09,10.88,11.39,10.88,11.071,358544,0
2010-08-10,10.868,10.928,10.789,10.892,220517,0
2010-08-11,10.733,10.755,10.321,10.631,324557,0
2010-08-12,10.603,10.603,9.945,10.165,350723,0
2010-08-13,10.165,10.27,10.038,10.174,220825,0
2010-08-16,10.225,10.405,10.174,10.399,162004,0
2010-08-17,10.352,10.42,10.352,10.364,91793,0
2010-08-18,10.233,10.424,10.218,10.377,91251,0
2010-08-19,10.317,10.349,10.277,10.3,46826,0
2010-08-20,10.3,10.459,10.283,10.459,129030,0
2010-08-23,10.433,10.504,10.42,10.488,71210,0
2010-08-24,10.455,10.538,10.429,10.484,144165,0
2010-08-25,10.447,10.447,10.087,10.152,222322,0
2010-08-26,10.155,10.233,9.822,9.827,197569,0
2010-08-27,9.809,9.876,9.701,9.832,127387,0
2010-08-30,9.792,9.809,9.586,9.591,137867,0
2010-08-31,9.528,9.579,9.4832,9.528,165543,0
2010-09-01,9.534,9.838,9.534,9.725,145722,0
2010-09-02,9.814,10.017,9.757,9.995,163335,0
2010-09-03,10.364,10.528,10.009,10.42,180223,0
2010-09-07,10.584,10.628,10.131,10.621,155039,0
2010-09-08,10.762,10.816,10.556,10.715,203791,0
2010-09-09,10.704,10.72,10.44,10.515,133674,0
2010-09-10,10.515,10.628,10.504,10.588,70624,0
2010-09-13,10.628,10.697,10.498,10.574,100889,0
2010-09-14,10.631,10.644,10.55,10.58,79309,0
2010-09-15,10.556,10.621,10.556,10.603,51625,0
2010-09-16,10.58,10.609,10.515,10.588,58016,0
2010-09-17,10.588,10.679,10.58,10.588,55847,0
2010-09-20,10.663,10.704,10.621,10.671,82699,0
2010-09-21,10.728,10.954,10.72,10.906,128278,0
2010-09-22,10.906,11.016,10.906,10.986,89319,0
2010-09-23,10.966,11.016,10.928,10.933,77137,0
2010-09-24,10.954,10.986,10.908,10.97,70870,0
2010-09-27,11.002,11.002,10.855,10.954,65496,0
2010-09-28,10.96,11.006,10.944,11.006,72016,0
2010-09-29,11.016,11.156,10.979,11.086,135962,0
2010-09-30,11.132,11.157,11.01,11.086,86018,0
2010-10-01,11.086,11.244,11.086,11.225,75609,0
2010-10-04,11.231,11.477,11.228,11.409,195839,0
2010-10-05,11.409,11.638,11.32,11.599,185063,0
2010-10-06,11.212,11.547,11.212,11.516,142760,0
2010-10-07,11.508,11.728,11.481,11.581,106576,0
2010-10-08,11.626,11.841,11.604,11.807,116118,0
2010-10-11,11.823,11.823,11.691,11.798,123474,0
2010-10-12,11.867,11.867,11.691,11.858,71800,0
2010-10-13,12.027,12.027,11.733,11.793,125986,0
2010-10-14,11.807,11.823,11.66,11.737,107511,0
2010-10-15,11.733,11.737,11.551,11.667,163765,0
2010-10-18,11.66,11.66,11.231,11.27,315753,0
2010-10-19,10.906,11.132,10.565,10.656,458065,0
2010-10-20,10.688,11.353,10.663,11.192,200970,0
2010-10-21,11.353,11.403,11.092,11.259,132712,0
2010-10-22,11.338,11.465,11.238,11.371,95460,0
2010-10-25,11.449,11.449,11.195,11.332,130643,0
2010-10-26,11.332,11.403,11.231,11.27,104850,0
2010-10-27,11.27,11.31,11.134,11.166,68085,0
2010-10-28,11.199,11.199,11.086,11.16,69069,0
2010-10-29,11.162,11.483,11.105,11.176,130028,0
2010-11-01,11.212,11.281,11.166,11.231,100271,0
2010-11-02,11.264,11.381,11.212,11.338,94765,0
2010-11-03,11.281,11.431,11.281,11.353,69205,0
2010-11-04,11.504,11.663,11.441,11.516,173430,0
2010-11-05,11.569,11.633,11.531,11.555,113236,0
2010-11-08,11.587,11.633,11.555,11.604,125406,0
2010-11-09,11.587,11.633,11.492,11.542,106590,0
2010-11-10,11.573,11.622,11.285,11.346,99470,0
2010-11-11,11.289,11.349,11.16,11.195,71199,0
2010-11-12,11.156,11.205,11.044,11.055,66225,0
2010-11-15,11.121,11.156,10.97,10.97,96073,0
2010-11-16,10.97,10.979,10.081,10.455,415860,0
2010-11-17,10.528,11.006,10.528,10.95,137735,0
2010-11-18,11.029,11.156,11.029,11.101,95634,0
2010-11-19,11.086,11.127,11.06,11.106,34529,0
2010-11-22,11.066,11.071,10.906,11.002,115447,0
2010-11-23,10.81,10.892,10.679,10.819,96773,0
2010-11-24,10.898,11.08,10.838,11.025,117957,0
2010-11-26,11.029,11.066,10.986,11.066,15181,0
2010-11-29,11.174,11.174,10.887,11.002,90800,0
2010-11-30,10.929,10.933,10.826,10.886,128291,0
2010-12-01,11.076,11.076,10.906,11.029,85049,0
2010-12-02,11.055,11.121,11.016,11.121,109483,0
2010-12-03,11.092,11.241,11.066,11.17,70158,0
2010-12-06,11.296,11.353,11.231,11.327,71640,0
2010-12-07,11.409,11.492,11.371,11.481,106925,0
2010-12-08,11.481,11.521,11.449,11.477,103984,0
2010-12-09,11.403,11.403,11.132,11.166,139500,0
2010-12-10,11.238,11.238,10.755,10.861,223583,0
2010-12-13,10.849,10.849,10.377,10.389,434205,0
2010-12-14,10.42,10.697,10.42,10.58,155703,0
2010-12-15,10.609,10.827,10.574,10.755,116727,0
2010-12-16,10.759,10.778,10.585,10.672,150041,0
2010-12-17,10.779,10.924,10.679,10.827,89891,0
2010-12-20,10.88,10.906,10.631,10.715,78851,0
2010-12-21,10.827,10.827,10.638,10.688,102764,0
2010-12-22,10.684,10.816,10.684,10.745,54851,0
2010-12-23,10.838,10.861,10.656,10.785,70834,0
2010-12-27,10.785,10.928,10.728,10.924,124262,0
2010-12-28,10.924,10.928,10.789,10.816,79779,0
2010-12-29,10.883,10.89,10.754,10.779,98622,0
2010-12-30,10.851,10.883,10.726,10.76,99738,0
2010-12-31,10.845,10.928,10.8,10.829,93965,0
2011-01-03,10.928,11.195,10.924,11.066,94756,0
2011-01-04,11.066,11.281,11.002,11.231,104434,0
2011-01-05,11.238,11.486,11.238,11.445,195600,0
2011-01-06,11.449,11.449,11.332,11.39,85270,0
2011-01-07,11.384,11.431,11.332,11.384,80850,0
2011-01-10,11.426,11.426,11.17,11.219,163777,0
2011-01-11,11.248,11.248,11.127,11.139,58161,0
2011-01-12,11.17,11.281,11.17,11.199,68133,0
2011-01-13,11.281,11.32,11.18,11.225,49247,0
2011-01-14,11.225,11.241,11.132,11.241,95432,0
2011-01-18,11.166,11.332,11.166,11.296,59304,0
2011-01-19,11.299,11.306,11.18,11.201,69543,0
2011-01-20,11.228,11.31,11.205,11.31,36650,0
2011-01-21,11.281,11.31,11.238,11.31,38827,0
2011-01-24,11.259,11.409,11.259,11.409,75098,0
2011-01-25,11.332,11.409,11.289,11.377,51084,0
2011-01-26,11.42,11.42,11.289,11.39,53355,0
2011-01-27,11.426,11.426,11.327,11.381,51021,0
2011-01-28,11.39,11.39,11.281,11.332,82121,0
2011-01-31,11.314,11.475,11.287,11.329,82265,0
2011-02-01,11.371,11.477,11.281,11.445,65881,0
2011-02-02,11.471,11.508,11.228,11.435,165010,0
2011-02-03,11.379,11.503,11.335,11.444,65645,0
2011-02-04,11.504,11.504,11.431,11.492,46050,0
2011-02-07,11.492,11.508,11.445,11.481,87484,0
2011-02-08,11.481,11.531,11.431,11.508,94684,0
2011-02-09,11.46,11.508,11.377,11.441,60053,0
2011-02-10,11.475,11.519,11.192,11.325,67801,0
2011-02-11,11.327,11.512,11.327,11.46,29953,0
2011-02-14,11.531,11.531,11.384,11.531,75914,0
2011-02-15,11.531,11.531,11.403,11.531,44480,0
2011-02-16,11.512,11.531,11.481,11.516,38775,0
2011-02-18,11.526,11.577,11.479,11.511,63957,0
2011-02-22,11.481,11.521,11.381,11.435,106020,0
2011-02-23,11.455,11.477,11.371,11.426,37669,0
2011-02-24,11.377,11.481,11.377,11.431,42699,0
2011-02-25,11.463,11.526,11.459,11.511,39399,0
2011-02-28,11.532,11.631,11.532,11.613,111501,0
2011-03-01,11.63,11.68,11.613,11.658,35460,0
2011-03-02,11.646,11.782,11.646,11.782,77167,0
2011-03-03,11.823,12.031,11.813,11.916,140273,0
2011-03-04,12.026,12.082,11.944,12.082,92051,0
2011-03-07,12.105,12.156,12.007,12.016,116946,0
2011-03-08,12.162,12.409,12.096,12.374,144730,0
2011-03-09,12.403,12.616,12.327,12.466,109451,0
2011-03-10,12.4,12.4,11.97,11.983,172150,0
2011-03-11,11.952,11.982,11.66,11.94,145014,0
2011-03-14,11.922,11.94,11.728,11.843,85879,0
2011-03-15,11.573,11.77,11.568,11.599,163509,0
2011-03-16,11.561,11.76,11.561,11.672,128633,0
2011-03-17,11.875,11.875,11.527,11.532,94048,0
2011-03-18,11.842,11.842,11.544,11.68,117931,0
2011-03-21,11.77,12.026,11.77,12.016,85932,0
2011-03-22,12.071,12.336,12.029,12.28,162603,0
2011-03-23,12.162,12.42,12.162,12.385,52698,0
2011-03-24,12.385,12.414,12.34,12.414,66629,0
2011-03-25,12.418,12.536,12.379,12.521,83705,0
2011-03-28,12.521,12.591,12.437,12.555,106119,0
2011-03-29,12.536,12.571,12.201,12.212,143238,0
2011-03-30,12.212,12.403,12.178,12.208,104408,0
2011-03-31,12.259,12.445,12.259,12.364,82577,0
2011-04-01,12.474,12.576,12.442,12.513,101537,0
2011-04-04,12.252,12.622,12.252,12.61,150841,0
2011-04-05,12.548,12.648,12.498,12.548,151655,0
2011-04-06,12.099,12.627,12.089,12.591,115785,0
2011-04-07,12.594,12.61,12.393,12.498,113304,0
2011-04-08,12.466,12.61,12.436,12.469,101377,0
2011-04-11,12.418,12.466,12.047,12.195,124425,0
2011-04-12,12.19,12.19,11.985,12.081,106234,0
2011-04-13,12.067,12.311,12.067,12.307,58535,0
2011-04-14,12.214,12.33,12.129,12.311,73495,0
2011-04-15,12.355,12.452,12.355,12.418,31899,0
2011-04-18,12.235,12.299,12.036,12.199,122359,0
2011-04-19,12.22,12.466,12.22,12.433,58635,0
2011-04-20,12.469,12.591,12.459,12.591,92855,0
2011-04-21,12.606,12.606,12.536,12.601,43731,0
2011-04-25,12.648,12.648,12.452,12.53,46408,0
2011-04-26,12.478,12.662,12.478,12.631,110538,0
2011-04-27,12.576,12.669,12.576,12.631,48711,0
2011-04-28,12.641,12.693,12.61,12.693,94604,0
2011-04-29,12.695,12.695,12.569,12.606,70854,0
2011-05-02,12.679,12.693,12.564,12.576,87909,0
2011-05-03,12.611,12.714,12.611,12.708,89551,0
2011-05-04,12.688,12.727,12.616,12.712,90014,0
2011-05-05,12.714,12.714,12.643,12.676,48369,0
2011-05-06,12.707,12.707,12.653,12.679,67605,0
2011-05-09,12.712,12.974,12.712,12.915,158364,0
2011-05-10,12.852,12.958,12.852,12.899,128249,0
2011-05-11,12.906,13.14,12.902,13.117,93345,0
2011-05-12,13.122,13.219,13.016,13.215,113576,0
2011-05-13,13.233,13.233,12.965,13.046,94443,0
2011-05-16,13.069,13.069,12.909,13.006,96156,0
2011-05-17,12.943,13.024,12.812,12.958,108353,0
2011-05-18,12.979,13.188,12.972,13.182,100879,0
2011-05-19,13.168,13.168,12.974,12.974,70607,0
2011-05-20,12.978,13.063,12.928,13.058,81885,0
2011-05-23,13.032,13.111,12.935,13.097,70674,0
2011-05-24,13.058,13.097,13.016,13.069,44812,0
2011-05-25,13.041,13.071,12.985,13.041,48551,0
2011-05-26,13.069,13.097,12.972,13.021,47116,0
2011-05-27,13.044,13.044,12.946,13.023,73413,0
2011-05-31,13.045,13.045,12.714,12.755,325447,0
2011-06-01,12.821,12.866,12.623,12.708,166057,0
2011-06-02,12.694,12.878,12.694,12.878,93456,0
2011-06-03,12.878,12.946,12.708,12.878,86102,0
2011-06-06,12.845,12.934,12.821,12.902,82906,0
2011-06-07,12.906,13.094,12.884,12.974,69062,0
2011-06-08,12.978,13.015,12.723,12.736,111495,0
2011-06-09,12.768,12.858,12.091,12.274,330011,0
2011-06-10,12.253,12.392,11.132,11.251,1220727,0
2011-06-13,11.186,11.251,10.904,11.157,466314,0
2011-06-14,11.231,11.712,11.231,11.712,329668,0
2011-06-15,11.663,11.869,11.175,11.417,373123,0
2011-06-16,11.358,11.598,11.325,11.377,124431,0
2011-06-17,11.464,11.464,11.231,11.251,184533,0
2011-06-20,11.231,11.274,11.134,11.201,112197,0
2011-06-21,11.251,11.565,11.231,11.505,109855,0
2011-06-22,11.505,11.78,11.459,11.602,100653,0
2011-06-23,11.558,11.707,11.459,11.625,67365,0
2011-06-24,11.68,11.68,11.561,11.587,62081,0
2011-06-27,11.637,11.637,11.513,11.589,61938,0
2011-06-28,11.521,11.631,11.521,11.602,51091,0
2011-06-29,11.66,11.772,11.631,11.696,72547,0
2011-06-30,11.776,12.044,11.766,12,126785,0
2011-07-01,12.06,12.089,11.908,12.089,130016,0
2011-07-05,12.188,12.301,12.055,12.265,184098,0
2011-07-06,12.267,12.267,12.093,12.21,105481,0
2011-07-07,12.243,12.285,12.173,12.285,63014,0
2011-07-08,12.224,12.234,12.15,12.188,61246,0
2011-07-11,12.044,12.152,11.89,12.02,87223,0
2011-07-12,12.06,12.129,11.808,11.82,141300,0
2011-07-13,11.895,11.95,11.774,11.81,94065,0
2011-07-14,11.81,11.916,11.669,11.69,105843,0
2011-07-15,11.69,11.706,11.546,11.581,93865,0
2011-07-18,11.553,11.581,11.17,11.394,203421,0
2011-07-19,11.366,11.602,11.264,11.564,120419,0
2011-07-20,11.754,11.778,11.599,11.684,84212,0
2011-07-21,11.76,11.903,11.612,11.867,80844,0
2011-07-22,11.846,11.861,11.708,11.824,29556,0
2011-07-25,11.706,11.774,11.599,11.74,49455,0
2011-07-26,11.761,11.761,11.57,11.673,65524,0
2011-07-27,11.514,11.684,11.288,11.31,225349,0
2011-07-28,11.258,11.33,11.132,11.207,126489,0
2011-07-29,11.17,11.17,10.85,11.062,228091,0
2011-08-01,11.338,11.582,11.3,11.57,159553,0
2011-08-02,11.575,11.616,11.423,11.496,143010,0
2011-08-03,11.525,11.625,11.246,11.57,116964,0
2011-08-04,11.507,11.507,11.059,11.196,179823,0
2011-08-05,11.193,11.254,10.417,11.127,347168,0
2011-08-08,10.641,10.641,9.1085,9.523,723643,0
2011-08-09,9.517,10.53,9.2966,10.32,309158,0
2011-08-10,10.195,10.565,10.003,10.125,173851,0
2011-08-11,10.039,11.132,9.988,10.909,265513,0
2011-08-12,11.193,11.193,10.358,10.512,185057,0
2011-08-15,10.641,10.716,10.565,10.712,85787,0
2011-08-16,10.662,10.747,10.555,10.662,79189,0
2011-08-17,10.716,10.743,10.555,10.724,93211,0
2011-08-18,10.479,10.626,10.412,10.604,188210,0
2011-08-19,10.459,10.562,10.271,10.406,150125,0
2011-08-22,10.512,10.512,9.998,10.043,127623,0
2011-08-23,10.053,10.301,9.993,10.247,71311,0
2011-08-24,10.265,10.358,10.209,10.284,54412,0
2011-08-25,10.39,10.39,10.144,10.162,30365,0
2011-08-26,10.123,10.439,10.071,10.229,75110,0
2011-08-29,10.428,10.684,10.284,10.5,135247,0
2011-08-30,10.604,10.63,10.406,10.526,73484,0
2011-08-31,10.558,10.733,10.558,10.64,90127,0
2011-09-01,10.724,10.747,10.565,10.574,72543,0
2011-09-02,10.62,10.62,10.246,10.389,114820,0
2011-09-06,10.335,10.373,10.047,10.245,113619,0
2011-09-07,10.301,10.563,10.301,10.533,62124,0
2011-09-08,10.471,10.583,10.46,10.529,70113,0
2011-09-09,10.551,10.551,10.264,10.335,65024,0
2011-09-12,10.118,10.295,10.077,10.2,83016,0
2011-09-13,10.314,10.314,10.165,10.264,47049,0
2011-09-14,10.264,10.39,10.237,10.328,57400,0
2011-09-15,10.342,10.364,10.241,10.331,44413,0
2011-09-16,10.324,10.359,10.2,10.359,36360,0
2011-09-19,10.182,10.289,10.093,10.182,89375,0
2011-09-20,10.396,10.396,10.155,10.155,94774,0
2011-09-21,10.194,10.32,9.841,9.887,183672,0
2011-09-22,9.706,9.755,9.3413,9.4931,169863,0
2011-09-23,9.4158,9.814,9.1297,9.709,351749,0
2011-09-26,9.668,9.759,9.3443,9.624,140219,0
2011-09-27,9.692,9.768,9.4683,9.565,117771,0
2011-09-28,9.648,9.671,9.4564,9.4872,112725,0
2011-09-29,9.648,9.648,9.4356,9.4515,58365,0
2011-09-30,9.4406,9.547,9.4178,9.4564,134393,0
2011-10-03,9.4733,9.5,9.1819,9.1819,108251,0
2011-10-04,9.0303,9.0455,8.1498,8.7173,348077,0
2011-10-05,8.7471,9.4673,8.6187,9.4406,116178,0
2011-10-06,9.4931,9.621,9.2996,9.621,59769,0
2011-10-07,9.651,9.669,9.1723,9.3875,106468,0
2011-10-10,9.4218,9.757,9.4218,9.543,201080,0
2011-10-11,9.582,9.582,9.4032,9.4327,65450,0
2011-10-12,10.12,10.12,9.645,9.749,80778,0
2011-10-13,9.627,9.753,9.627,9.715,32672,0
2011-10-14,9.738,9.833,9.659,9.724,48753,0
2011-10-17,9.757,9.808,9.645,9.689,71366,0
2011-10-18,9.602,9.855,9.602,9.823,34333,0
2011-10-19,9.818,9.855,9.757,9.833,71790,0
2011-10-20,9.833,10.02,9.78,10.02,108991,0
2011-10-21,10.171,10.505,10.035,10.294,76635,0
2011-10-24,10.294,10.557,10.294,10.502,82282,0
2011-10-25,10.447,10.585,10.179,10.447,133386,0
2011-10-26,10.486,10.579,10.385,10.423,60468,0
2011-10-27,10.579,10.864,10.514,10.689,124623,0
2011-10-28,10.665,10.798,10.397,10.744,83323,0
2011-10-31,10.681,10.688,10.514,10.635,85232,0
2011-11-01,10.444,10.716,10.334,10.688,82689,0
2011-11-02,10.717,11.066,10.667,10.908,63187,0
2011-11-03,10.916,11.042,10.824,11.042,70518,0
2011-11-04,11.034,11.034,10.801,10.855,60300,0
2011-11-07,10.999,11.016,10.884,10.914,75952,0
2011-11-08,11.009,11.165,10.925,11.09,76643,0
2011-11-09,11.163,11.163,10.698,10.804,69635,0
2011-11-10,10.922,11.046,10.888,10.939,18096,0
2011-11-11,10.975,10.999,10.85,10.925,48337,0
2011-11-14,10.975,11.044,10.814,10.844,67428,0
2011-11-15,10.87,10.954,10.814,10.831,32033,0
2011-11-16,10.87,10.931,10.725,10.725,57381,0
2011-11-17,10.761,10.798,10.467,10.549,83320,0
2011-11-18,10.492,10.706,10.439,10.673,52856,0
2011-11-21,10.542,10.566,10.269,10.456,108991,0
2011-11-22,10.56,10.646,10.348,10.536,47323,0
2011-11-23,10.511,10.517,10.167,10.261,76890,0
2011-11-25,10.223,10.394,10.223,10.325,28995,0
2011-11-28,10.621,10.744,10.499,10.659,65611,0
2011-11-29,10.731,10.814,10.659,10.798,49282,0
2011-11-30,11.028,11.028,10.483,10.656,116233,0
2011-12-01,10.755,10.755,10.509,10.628,68085,0
2011-12-02,10.755,10.841,10.725,10.737,48777,0
2011-12-05,10.755,10.903,10.716,10.787,70648,0
2011-12-06,10.892,10.991,10.726,10.938,61676,0
2011-12-07,10.996,10.996,10.763,10.855,59724,0
2011-12-08,10.751,10.763,10.558,10.679,58429,0
2011-12-09,10.659,10.721,10.62,10.639,75108,0
2011-12-12,10.535,10.559,10.428,10.447,68302,0
2011-12-13,10.471,10.575,10.367,10.383,82319,0
2011-12-14,10.338,10.362,9.887,10.046,131477,0
2011-12-15,10.04,10.153,10.04,10.049,69575,0
2011-12-16,9.993,10.268,9.993,10.165,64536,0
2011-12-19,10.172,10.338,10.113,10.205,44804,0
2011-12-20,10.237,10.317,10.148,10.197,73137,0
2011-12-21,10.197,10.232,10.148,10.192,27378,0
2011-12-22,10.212,10.417,10.179,10.417,64860,0
2011-12-23,10.405,10.405,10.254,10.328,108139,0
2011-12-27,10.317,10.344,10.186,10.344,110364,0
2011-12-28,10.383,10.383,10.172,10.212,74505,0
2011-12-29,10.167,10.29,10.148,10.153,93637,0
2011-12-30,10.147,10.265,10.147,10.23,50491,0
2012-01-03,10.405,10.405,10.224,10.261,93877,0
2012-01-04,10.233,10.405,10.233,10.387,58244,0
2012-01-05,10.393,10.524,10.313,10.47,62255,0
2012-01-06,10.475,10.59,10.475,10.565,75802,0
2012-01-09,10.607,10.671,10.585,10.647,86052,0
2012-01-10,10.778,10.801,10.613,10.778,82845,0
2012-01-11,10.812,10.907,10.812,10.874,77645,0
2012-01-12,10.898,10.927,10.673,10.763,101140,0
2012-01-13,10.74,10.801,10.53,10.773,59559,0
2012-01-17,10.786,10.908,10.563,10.894,99909,0
2012-01-18,10.796,11.03,10.796,10.996,56277,0
2012-01-19,11.021,11.026,10.92,11.021,55203,0
2012-01-20,11.028,11.097,11.014,11.074,72881,0
2012-01-23,11.098,11.185,11.016,11.185,60651,0
2012-01-24,11.135,11.18,11.041,11.12,65711,0
2012-01-25,11.088,11.245,11.045,11.227,57291,0
2012-01-26,11.237,11.378,11.132,11.249,83376,0
2012-01-27,11.183,11.254,11.028,11.205,126307,0
2012-01-30,11.18,11.511,11.18,11.402,139966,0
2012-01-31,11.43,11.511,11.359,11.451,67171,0
2012-02-01,11.594,11.594,11.521,11.54,49096,0
2012-02-02,11.517,11.773,11.517,11.743,87472,0
2012-02-03,11.811,11.923,11.773,11.891,104379,0
2012-02-06,11.838,12.06,11.811,11.993,97323,0
2012-02-07,12.012,12.176,11.993,12.157,76983,0
2012-02-08,12.192,12.344,12.157,12.329,117358,0
2012-02-09,12.334,12.365,12.17,12.293,112652,0
2012-02-10,12.217,12.217,12.078,12.184,55872,0
2012-02-13,12.184,12.184,12.086,12.086,83465,0
2012-02-14,12.05,12.06,11.705,11.749,107492,0
2012-02-15,11.749,11.944,11.749,11.918,49604,0
2012-02-16,11.999,12.104,11.972,12.104,81726,0
2012-02-17,12.192,12.192,12.112,12.141,75265,0
2012-02-21,12.139,12.184,12.094,12.179,47919,0
2012-02-22,12.112,12.176,11.939,12.027,93104,0
2012-02-23,11.986,12.1,11.964,12.086,52878,0
2012-02-24,12.023,12.023,11.856,11.961,114329,0
2012-02-27,11.939,11.964,11.851,11.899,72298,0
2012-02-28,11.927,11.949,11.831,11.927,97813,0
2012-02-29,11.948,12.154,11.948,12.132,97942,0
2012-03-01,12.118,12.124,12.018,12.112,79310,0
2012-03-02,12.134,12.192,12.078,12.163,73645,0
2012-03-05,12.134,12.208,12.124,12.208,68065,0
2012-03-06,12.192,12.213,12.078,12.123,154360,0
2012-03-07,12.156,12.201,12.101,12.156,93655,0
2012-03-08,12.262,12.262,12.09,12.123,64554,0
2012-03-09,12.208,12.208,12.051,12.145,62988,0
2012-03-12,12.201,12.208,12.102,12.145,57610,0
2012-03-13,12.17,12.187,12.102,12.112,49437,0
2012-03-14,12.141,12.141,11.949,11.961,85701,0
2012-03-15,12.012,12.04,11.826,12.04,91642,0
2012-03-16,11.949,11.99,11.826,11.851,55058,0
2012-03-19,11.899,11.923,11.591,11.619,153620,0
2012-03-20,11.498,11.498,10.925,11.066,270168,0
2012-03-21,11.132,11.475,11.082,11.396,95562,0
2012-03-22,11.389,11.542,11.335,11.505,82765,0
2012-03-23,11.514,11.524,11.349,11.509,50422,0
2012-03-26,11.552,11.762,11.44,11.505,100016,0
2012-03-27,11.587,11.696,11.479,11.529,47733,0
2012-03-28,11.591,11.638,11.426,11.44,78626,0
2012-03-29,11.426,11.43,11.071,11.23,82284,0
2012-03-30,11.262,11.343,11.19,11.299,34114,0
2012-04-02,11.231,11.823,11.231,11.698,136803,0
2012-04-03,11.764,11.916,11.595,11.68,70300,0
2012-04-04,11.648,11.772,11.486,11.661,92662,0
2012-04-05,11.68,11.696,11.584,11.617,32223,0
2012-04-09,11.565,11.806,11.536,11.79,114418,0
2012-04-10,11.638,11.704,11.524,11.542,90105,0
2012-04-11,11.571,11.778,11.517,11.738,91058,0
2012-04-12,11.671,11.858,11.625,11.853,66633,0
2012-04-13,11.778,11.818,11.62,11.651,35279,0
2012-04-16,11.651,11.667,11.473,11.517,54091,0
2012-04-17,11.516,11.553,11.451,11.545,60831,0
2012-04-18,11.498,11.557,11.433,11.445,48385,0
2012-04-19,11.547,11.773,11.529,11.692,87697,0
2012-04-20,11.579,11.749,11.579,11.741,37706,0
2012-04-23,11.581,11.704,11.524,11.595,46881,0
2012-04-24,11.692,11.769,11.606,11.769,33355,0
2012-04-25,11.735,11.901,11.735,11.898,55570,0
2012-04-26,11.84,11.922,11.784,11.893,78964,0
2012-04-27,11.832,11.886,11.749,11.769,42872,0
2012-04-30,11.761,11.922,11.753,11.856,48055,0
2012-05-01,11.881,11.886,11.769,11.801,56085,0
2012-05-02,11.853,11.942,11.749,11.942,72856,0
2012-05-03,11.952,12.119,11.898,12.091,99112,0
2012-05-04,12.055,12.055,11.876,12.011,46619,0
2012-05-07,11.863,12.011,11.863,12.011,126804,0
2012-05-08,11.999,12.091,11.869,12.091,117690,0
2012-05-09,11.989,12.023,11.68,12.023,106820,0
2012-05-10,12.185,12.191,11.826,11.922,80358,0
2012-05-11,11.764,11.936,11.764,11.869,72404,0
2012-05-14,11.853,11.853,11.737,11.737,79507,0
2012-05-15,11.794,11.818,11.506,11.532,77989,0
2012-05-16,11.52,11.595,11.423,11.561,83849,0
2012-05-17,11.469,11.494,11.01,11.021,133877,0
2012-05-18,11.106,11.208,10.974,11.026,63791,0
2012-05-21,11.1,11.257,11.1,11.208,52331,0
2012-05-22,11.569,11.665,11.338,11.367,127248,0
2012-05-23,11.286,11.396,11.251,11.353,82177,0
2012-05-24,11.335,11.584,11.335,11.561,61021,0
2012-05-25,11.561,11.561,11.477,11.5,28151,0
2012-05-29,11.486,11.617,11.43,11.55,70958,0
2012-05-30,11.511,11.511,11.3,11.427,62202,0
2012-05-31,11.452,11.464,11.347,11.452,29360,0
2012-06-01,11.397,11.397,11.286,11.338,60411,0
2012-06-04,11.263,11.367,11.251,11.313,74727,0
2012-06-05,11.427,11.578,11.405,11.484,73224,0
2012-06-06,11.514,11.636,11.508,11.572,30719,0
2012-06-07,11.758,11.758,11.427,11.504,48778,0
2012-06-08,11.521,11.606,11.477,11.483,55627,0
2012-06-11,11.58,11.58,11.397,11.47,34823,0
2012-06-12,11.423,11.47,11.334,11.463,45002,0
2012-06-13,11.349,11.441,11.299,11.353,66503,0
2012-06-14,11.329,11.463,11.281,11.463,39102,0
2012-06-15,11.463,11.483,11.384,11.483,25344,0
2012-06-18,11.507,11.645,11.507,11.645,25535,0
2012-06-19,11.719,11.776,11.517,11.551,69438,0
2012-06-20,11.587,11.699,11.528,11.652,31031,0
2012-06-21,11.652,11.652,11.517,11.556,42316,0
2012-06-22,11.61,11.654,11.602,11.648,27792,0
2012-06-25,11.564,11.626,11.502,11.606,47722,0
2012-06-26,11.626,11.652,11.534,11.564,37686,0
2012-06-27,11.6,11.699,11.6,11.681,46745,0
2012-06-28,11.673,11.678,11.571,11.62,16743,0
2012-06-29,11.73,11.771,11.626,11.658,40025,0
2012-07-02,11.779,11.914,11.774,11.851,65069,0
2012-07-03,11.948,11.948,11.916,11.926,25515,0
2012-07-05,11.995,12.264,11.965,12.16,66969,0
2012-07-06,12.176,12.192,12.089,12.163,51160,0
2012-07-09,12.197,12.226,12.15,12.226,69169,0
2012-07-10,12.214,12.226,12.122,12.15,72420,0
2012-07-11,12.155,12.299,12.027,12.027,32021,0
2012-07-12,11.891,11.906,11.779,11.83,72016,0
2012-07-13,11.885,11.992,11.885,11.973,42064,0
2012-07-16,12.024,12.027,11.948,11.985,48625,0
2012-07-17,11.981,12.2,11.931,12.166,75356,0
2012-07-18,12.175,12.4,12.175,12.373,49822,0
2012-07-19,12.413,12.492,12.299,12.299,51978,0
2012-07-20,12.297,12.398,12.184,12.365,31374,0
2012-07-23,12.226,12.308,12.163,12.221,72228,0
2012-07-24,12.261,12.261,12.055,12.097,107295,0
2012-07-25,12.273,12.299,12.15,12.232,59718,0
2012-07-26,12.226,12.32,12.18,12.32,49241,0
2012-07-27,12.373,12.439,12.323,12.402,47814,0
2012-07-30,12.323,12.569,12.323,12.517,80716,0
2012-07-31,12.614,12.73,12.527,12.569,119849,0
2012-08-01,12.576,12.761,12.576,12.734,64898,0
2012-08-02,12.734,12.747,12.469,12.505,104784,0
2012-08-03,12.528,12.721,12.528,12.652,32842,0
2012-08-06,12.688,12.761,12.632,12.758,76393,0
2012-08-07,12.751,12.815,12.683,12.815,79176,0
2012-08-08,12.761,12.815,12.671,12.688,127786,0
2012-08-09,12.688,12.791,12.632,12.656,43513,0
2012-08-10,12.632,12.78,12.599,12.663,51230,0
2012-08-13,12.599,12.697,12.582,12.604,71282,0
2012-08-14,12.599,12.688,12.576,12.639,83887,0
2012-08-15,12.692,12.78,12.616,12.78,48922,0
2012-08-16,12.785,12.928,12.751,12.812,110579,0
2012-08-17,12.863,12.903,12.791,12.884,55451,0
2012-08-20,12.952,12.952,12.751,12.898,58435,0
2012-08-21,12.952,12.952,12.851,12.863,39070,0
2012-08-22,12.812,12.866,12.78,12.863,75361,0
2012-08-23,12.903,12.928,12.84,12.84,42912,0
2012-08-24,12.841,12.955,12.841,12.949,79863,0
2012-08-27,12.916,12.939,12.858,12.939,64739,0
2012-08-28,12.943,12.943,12.898,12.903,39838,0
2012-08-29,12.877,12.903,12.858,12.873,30610,0
2012-08-30,12.884,12.928,12.863,12.89,54571,0
2012-08-31,12.928,12.928,12.866,12.903,42092,0
2012-09-04,12.884,12.948,12.833,12.903,117092,0
2012-09-05,12.952,12.952,12.873,12.928,71238,0
2012-09-06,12.952,13.02,12.934,12.948,66584,0
2012-09-07,13.005,13.023,12.912,12.929,53160,0
2012-09-10,12.878,13.005,12.878,12.955,61472,0
2012-09-11,12.975,13.017,12.919,12.929,92450,0
2012-09-12,13.071,13.071,12.924,12.987,75391,0
2012-09-13,13.023,13.095,12.995,13.035,57451,0
2012-09-14,13.066,13.183,13.041,13.183,107054,0
2012-09-17,13.183,13.194,12.878,12.963,165481,0
2012-09-18,12.963,12.963,12.912,12.929,62713,0
2012-09-19,12.949,12.975,12.899,12.906,66289,0
2012-09-20,12.859,12.899,12.806,12.816,58336,0
2012-09-21,12.846,12.972,12.846,12.944,49448,0
2012-09-24,12.899,12.999,12.899,12.963,84287,0
2012-09-25,12.975,13.095,12.972,13.089,38459,0
2012-09-26,13.103,13.103,12.975,12.987,25543,0
2012-09-27,13.017,13.076,12.955,13.071,35237,0
2012-09-28,13.071,13.095,12.995,13.083,55264,0
2012-10-01,13.095,13.095,13.066,13.076,64240,0
2012-10-02,13.095,13.153,13.035,13.071,58008,0
2012-10-03,13.083,13.142,13.035,13.142,60492,0
2012-10-04,13.149,13.149,13.041,13.098,49892,0
2012-10-05,13.149,13.153,13.121,13.153,71154,0
2012-10-08,13.083,13.153,12.886,12.944,218414,0
2012-10-09,12.942,12.942,12.222,12.333,466203,0
2012-10-10,12.103,12.115,11.123,11.123,976731,0
2012-10-11,11.123,11.767,11.031,11.709,326850,0
2012-10-12,11.841,11.992,11.717,11.906,147392,0
2012-10-15,11.948,12.098,11.484,11.563,225400,0
2012-10-16,11.519,11.697,11.409,11.531,123466,0
2012-10-17,11.55,11.68,11.51,11.646,81051,0
2012-10-18,11.675,11.873,11.607,11.794,67115,0
2012-10-19,11.745,11.925,11.745,11.873,57082,0
2012-10-22,12.032,12.044,11.896,12.032,103403,0
2012-10-23,11.992,12.038,11.906,11.964,57332,0
2012-10-24,12.002,12.061,11.811,11.992,106661,0
2012-10-25,11.973,11.973,11.686,11.76,154970,0
2012-10-26,11.737,11.941,11.514,11.931,188433,0
2012-10-31,11.953,11.987,11.896,11.987,62224,0
2012-11-01,11.948,12.177,11.948,12.127,98052,0
2012-11-02,12.198,12.217,12.115,12.139,45661,0
2012-11-05,12.15,12.15,12.108,12.115,49055,0
2012-11-06,12.182,12.228,12.092,12.17,64384,0
2012-11-07,12.044,12.193,12.02,12.115,97196,0
2012-11-08,12.208,12.281,12.146,12.22,34736,0
2012-11-09,12.152,12.213,11.811,11.841,116207,0
2012-11-12,11.771,11.997,11.652,11.997,80231,0
2012-11-13,11.848,11.873,11.583,11.708,111707,0
2012-11-14,11.684,11.684,10.28,10.389,504042,0
2012-11-15,10.272,10.351,9.2137,9.2577,1160767,0
2012-11-16,9.3034,10.557,9.3034,10.484,621328,0
2012-11-19,10.837,11.198,10.744,10.94,257543,0
2012-11-20,10.953,10.997,10.83,10.889,95007,0
2012-11-21,10.792,10.792,10.484,10.632,192461,0
2012-11-23,10.798,11.145,10.792,11.055,86388,0
2012-11-26,11.061,11.321,11.041,11.294,98255,0
2012-11-27,11.283,11.406,11.041,11.389,211266,0
2012-11-28,11.341,11.341,11.02,11.153,106743,0
2012-11-29,11.204,11.311,11.132,11.25,90363,0
2012-11-30,11.27,11.276,11.105,11.128,68734,0
2012-12-03,11.231,11.384,11.186,11.332,116228,0
2012-12-04,11.25,11.507,11.25,11.507,82813,0
2012-12-05,11.445,11.595,11.338,11.418,50775,0
2012-12-06,11.412,11.461,11.366,11.384,21233,0
2012-12-07,11.352,11.583,11.338,11.517,60067,0
2012-12-10,11.494,11.494,11.257,11.316,116750,0
2012-12-11,11.277,11.472,11.246,11.246,96654,0
2012-12-12,11.123,11.246,10.975,11.105,56498,0
2012-12-13,11.153,11.163,10.862,10.981,121696,0
2012-12-14,10.893,10.945,10.812,10.938,110845,0
2012-12-17,10.893,10.945,10.71,10.782,168830,0
2012-12-18,10.715,10.745,10.554,10.685,212433,0
2012-12-19,10.715,10.874,10.715,10.847,68361,0
2012-12-20,10.862,10.887,10.611,10.72,108806,0
2012-12-21,10.527,10.834,10.484,10.773,98806,0
2012-12-24,10.726,10.841,10.679,10.752,43384,0
2012-12-26,10.752,10.908,10.71,10.874,65541,0
2012-12-27,10.467,10.899,10.467,10.801,53258,0
2012-12-28,10.801,10.926,10.732,10.807,47524,0
2012-12-31,10.642,10.975,10.642,10.807,96667,0
2013-01-02,11.213,11.43,11.029,11.115,200168,0
2013-01-03,11.221,11.52,11.213,11.446,115680,0
2013-01-04,11.577,11.879,11.446,11.867,90379,0
2013-01-07,11.879,12.055,11.818,12.043,115398,0
2013-01-08,12.043,12.241,11.984,12.212,126660,0
2013-01-09,12.241,12.413,12.212,12.402,147398,0
2013-01-10,12.452,12.452,12.286,12.382,77480,0
2013-01-11,12.395,12.545,12.329,12.522,76872,0
2013-01-14,12.576,12.669,12.403,12.483,84131,0
2013-01-15,12.533,12.533,12.305,12.347,119436,0
2013-01-16,12.179,12.269,12.008,12.243,142663,0
2013-01-17,12.313,12.362,12.237,12.329,57884,0
2013-01-18,12.32,12.478,12.305,12.478,54512,0
2013-01-22,12.478,12.576,12.424,12.54,88090,0
2013-01-23,12.606,12.649,12.504,12.606,46899,0
2013-01-24,12.649,12.789,12.576,12.715,92502,0
2013-01-25,12.669,12.804,12.669,12.777,59951,0
2013-01-28,12.777,12.789,12.662,12.754,67472,0
2013-01-29,12.773,12.851,12.662,12.727,86477,0
2013-01-30,12.742,12.818,12.697,12.697,51961,0
2013-01-31,12.715,12.846,12.709,12.804,31894,0
2013-02-01,12.851,12.851,12.754,12.846,75603,0
2013-02-04,12.921,12.932,12.825,12.894,172419,0
2013-02-05,12.938,12.952,12.846,12.901,82587,0
2013-02-06,12.914,13.097,12.833,13.054,125395,0
2013-02-07,13.116,13.116,12.995,13.023,52545,0
2013-02-08,13.122,13.129,13.057,13.102,55159,0
2013-02-11,13.102,13.15,13.094,13.122,46378,0
2013-02-12,13.108,13.203,13.013,13.203,50164,0
2013-02-13,13.129,13.197,13.019,13.042,59336,0
2013-02-14,13.064,13.116,13.031,13.116,23231,0
2013-02-15,13.116,13.181,13.023,13.069,33758,0
2013-02-19,13.074,13.15,12.995,13.069,84003,0
2013-02-20,13.116,13.193,13.057,13.181,48640,0
2013-02-21,13.081,13.081,12.811,12.869,106013,0
2013-02-22,12.841,13.173,12.841,13.15,56136,0
2013-02-25,13.102,13.181,12.954,12.995,49252,0
2013-02-26,13.006,13.136,13,13.069,46792,0
2013-02-27,13,13.144,13,13.069,29773,0
2013-02-28,13.023,13.159,13.023,13.136,38027,0
2013-03-01,13.116,13.159,13.037,13.136,57751,0
2013-03-04,13.136,13.358,13.108,13.322,133254,0
2013-03-05,13.571,13.577,13.325,13.345,118714,0
2013-03-06,13.431,13.544,13.331,13.519,123343,0
2013-03-07,13.635,13.697,13.522,13.601,100026,0
2013-03-08,13.559,13.697,13.559,13.586,54760,0
2013-03-11,13.586,13.635,13.26,13.379,150654,0
2013-03-12,13.439,13.472,13.272,13.339,62223,0
2013-03-13,13.408,13.608,13.359,13.5,53655,0
2013-03-14,13.48,13.601,13.433,13.601,66232,0
2013-03-15,13.601,13.614,13.297,13.325,141901,0
2013-03-18,13.248,13.422,13.226,13.379,71514,0
2013-03-19,13.486,13.514,13.384,13.48,78022,0
2013-03-20,13.482,13.614,13.48,13.594,27942,0
2013-03-21,13.586,13.614,13.445,13.48,55306,0
2013-03-22,13.48,13.614,13.364,13.458,67351,0
2013-03-25,13.514,13.674,13.445,13.667,101494,0
2013-03-26,13.614,13.667,13.493,13.663,43272,0
2013-03-27,13.601,13.663,13.542,13.663,42274,0
2013-03-28,13.663,13.667,13.586,13.663,51267,0
2013-04-01,13.614,13.689,13.57,13.663,54110,0
2013-04-02,13.689,13.786,13.645,13.786,97661,0
2013-04-03,13.889,13.889,13.682,13.697,76258,0
2013-04-04,13.697,13.849,13.635,13.682,48063,0
2013-04-05,13.712,13.838,13.657,13.705,55610,0
2013-04-08,13.786,13.88,13.697,13.844,77340,0
2013-04-09,13.817,13.963,13.72,13.817,71960,0
2013-04-10,13.775,13.933,13.664,13.933,77614,0
2013-04-11,13.933,13.997,13.856,13.958,30307,0
2013-04-12,13.891,13.958,13.78,13.84,50784,0
2013-04-15,13.775,13.891,13.706,13.759,46665,0
2013-04-16,13.775,13.946,13.759,13.946,42870,0
2013-04-17,13.899,13.963,13.836,13.846,60848,0
2013-04-18,13.891,13.891,13.667,13.69,51900,0
2013-04-19,13.714,13.912,13.667,13.846,42459,0
2013-04-22,13.989,14.022,13.918,13.983,47418,0
2013-04-23,14.027,14.057,13.884,13.94,73174,0
2013-04-24,13.983,14.027,13.946,14.022,56791,0
2013-04-25,14.027,14.093,13.978,14.005,82239,0
2013-04-26,14.027,14.186,14.027,14.181,44825,0
2013-04-29,14.165,14.186,14.063,14.181,58150,0
2013-04-30,14.165,14.174,14.093,14.134,50034,0
2013-05-01,14.186,14.378,14.122,14.378,103493,0
2013-05-02,14.371,14.535,14.229,14.371,107343,0
2013-05-03,14.393,14.75,14.393,14.661,133832,0
2013-05-06,14.718,14.932,14.661,14.882,108825,0
2013-05-07,14.853,14.867,14.649,14.844,178117,0
2013-05-08,14.824,14.995,14.788,14.995,88629,0
2013-05-09,14.971,15.148,14.94,15.148,58055,0
2013-05-10,15.111,15.252,15.065,15.094,50628,0
2013-05-13,15.085,15.085,14.876,14.948,67062,0
2013-05-14,14.917,15.011,14.894,14.977,56133,0
2013-05-15,15.023,15.182,14.94,15.182,44860,0
2013-05-16,15.182,15.182,15.085,15.168,51203,0
2013-05-17,15.175,15.19,15.111,15.175,85856,0
2013-05-20,15.182,15.182,15.118,15.135,71520,0
2013-05-21,15.182,15.275,15.094,15.194,75710,0
2013-05-22,15.182,15.461,15.182,15.3,72404,0
2013-05-23,15.148,15.148,14.868,15.042,148840,0
2013-05-24,14.894,14.971,14.868,14.894,55956,0
2013-05-28,15.085,15.085,13.655,13.934,399336,0
2013-05-29,13.81,13.816,12.4,12.967,646507,0
2013-05-30,12.974,13.531,12.688,13.31,308494,0
2013-05-31,13.308,13.762,13.274,13.482,167142,0
2013-06-03,13.663,13.745,12.847,12.877,149630,0
2013-06-04,12.877,13.396,12.877,13.212,83389,0
2013-06-05,13.212,13.453,13.192,13.409,71806,0
2013-06-06,13.409,13.884,13.284,13.768,140089,0
2013-06-07,13.787,14.328,13.774,14.093,132820,0
2013-06-10,14.218,14.29,13.934,14.108,119420,0
2013-06-11,13.851,13.929,13.595,13.655,118136,0
2013-06-12,13.71,13.71,12.985,13.029,130575,0
2013-06-13,12.917,13.26,12.794,13.254,160837,0
2013-06-14,13.279,13.536,13.279,13.412,76763,0
2013-06-17,13.566,13.678,13.463,13.486,65065,0
2013-06-18,13.463,13.719,13.427,13.719,32021,0
2013-06-19,13.773,13.78,13.595,13.643,48976,0
2013-06-20,13.479,13.522,13.023,13.103,108436,0
2013-06-21,12.998,13.103,12.757,12.95,167562,0
2013-06-24,12.703,12.808,11.995,12.463,210326,0
2013-06-25,12.515,13.042,12.463,13.036,109853,0
2013-06-26,13.219,13.522,13.103,13.486,108879,0
2013-06-27,13.617,13.739,13.463,13.636,65041,0
2013-06-28,13.829,14.087,13.704,13.931,75307,0
2013-07-01,13.846,13.935,13.632,13.802,68309,0
2013-07-02,13.719,13.816,13.311,13.431,94939,0
2013-07-03,13.431,13.61,13.311,13.514,26827,0
2013-07-05,13.575,13.829,13.387,13.643,143023,0
2013-07-08,13.739,13.984,13.655,13.984,158714,0
2013-07-09,13.954,14.197,13.87,14.122,65319,0
2013-07-10,14.113,14.214,14.027,14.033,37751,0
2013-07-11,14.16,14.662,14.16,14.534,58868,0
2013-07-12,14.332,14.662,14.153,14.409,56953,0
2013-07-15,14.44,14.534,14.203,14.203,37580,0
2013-07-16,14.306,14.402,14.047,14.276,54754,0
2013-07-17,14.284,14.372,14.131,14.264,33814,0
2013-07-18,14.402,14.548,14.148,14.153,52882,0
2013-07-19,14.142,14.153,14.022,14.148,40743,0
2013-07-22,14.057,14.206,14.003,14.183,28715,0
2013-07-23,14.183,14.455,14.148,14.38,26337,0
2013-07-24,14.352,14.38,14.257,14.332,14291,0
2013-07-25,14.332,14.45,14.276,14.445,28470,0
2013-07-26,14.45,14.523,14.344,14.477,38459,0
2013-07-29,14.477,14.593,14.098,14.44,69213,0
2013-07-30,14.471,14.471,14.168,14.276,26466,0
2013-07-31,14.225,14.42,14.085,14.372,43011,0
2013-08-01,14.511,14.511,14.214,14.257,51159,0
2013-08-02,14.306,14.727,14.257,14.566,59824,0
2013-08-05,14.637,14.857,14.538,14.857,54186,0
2013-08-06,14.753,14.909,14.698,14.774,73963,0
2013-08-07,14.857,14.883,14.566,14.71,49929,0
2013-08-08,14.898,14.919,14.782,14.919,109391,0
2013-08-09,14.898,14.898,14.776,14.796,22532,0
2013-08-12,14.633,14.816,14.484,14.749,46494,0
2013-08-13,14.729,14.756,14.562,14.716,42674,0
2013-08-14,14.687,14.687,14.497,14.633,39275,0
2013-08-15,14.524,14.531,14.33,14.426,69800,0
2013-08-16,14.337,14.462,14.282,14.297,43768,0
2013-08-19,14.239,14.292,13.989,13.989,104736,0
2013-08-20,14.029,14.524,13.989,14.337,84691,0
2013-08-21,14.245,14.359,14.029,14.151,39462,0
2013-08-22,14.151,14.359,14.102,14.194,38705,0
2013-08-23,14.231,14.346,14.186,14.312,32319,0
2013-08-26,14.364,14.497,14.282,14.312,39225,0
2013-08-27,14.114,14.128,14.024,14.081,63908,0
2013-08-28,14.11,14.11,14.006,14.073,38970,0
2013-08-29,14.073,14.181,14.024,14.12,34232,0
2013-08-30,14.327,14.472,14.327,14.455,20613,0
2013-09-03,14.47,14.582,14.243,14.4,79525,0
2013-09-04,14.524,14.62,14.272,14.53,41800,0
2013-09-05,14.743,14.743,14.582,14.634,57784,0
2013-09-06,14.752,14.752,14.634,14.672,38527,0
2013-09-09,14.763,14.964,14.594,14.926,68859,0
2013-09-10,14.954,15.07,14.672,14.842,114319,0
2013-09-11,14.83,14.948,14.83,14.909,26889,0
2013-09-12,14.979,15.13,14.948,15.078,29013,0
2013-09-13,15.256,15.256,15.041,15.046,32371,0
2013-09-16,15.332,15.332,14.934,14.94,61512,0
2013-09-17,14.94,15.171,14.917,15.099,39818,0
2013-09-18,15.171,15.185,14.862,14.985,98792,0
2013-09-19,15.046,15.078,14.862,14.902,44284,0
2013-09-20,14.902,15.015,14.836,14.934,43759,0
2013-09-23,14.934,14.934,14.718,14.806,50632,0
2013-09-24,14.856,14.966,14.707,14.783,72944,0
2013-09-25,14.778,14.852,14.497,14.725,34381,0
2013-09-26,14.798,14.798,14.53,14.725,55195,0
2013-09-27,14.772,14.852,14.62,14.752,29758,0
2013-09-30,14.82,14.965,14.702,14.965,51049,0
2013-10-01,14.83,14.867,14.752,14.867,52499,0
2013-10-02,14.743,15.171,14.657,15.121,110224,0
2013-10-03,15.006,15.092,14.718,15.052,79384,0
2013-10-04,15.034,15.148,15.034,15.07,29492,0
2013-10-07,15.163,15.163,14.954,14.979,55288,0
2013-10-08,15.078,15.136,14.985,15.084,50137,0
2013-10-09,15.028,15.262,14.975,14.995,41995,0
2013-10-10,15.055,15.168,15.055,15.055,29129,0
2013-10-11,14.982,15.353,14.982,15.312,43333,0
2013-10-14,15.205,15.306,15.001,15.119,84360,0
2013-10-15,15.146,15.205,15.037,15.055,44848,0
2013-10-16,15.042,15.067,15.001,15.055,61677,0
2013-10-17,15.132,15.218,15.096,15.19,67974,0
2013-10-18,15.286,15.317,15.218,15.224,43839,0
2013-10-21,15.312,15.339,15.231,15.273,48042,0
2013-10-22,15.317,15.384,15.273,15.317,48898,0
2013-10-23,15.317,15.451,15.317,15.444,36556,0
2013-10-24,15.451,15.551,15.436,15.472,49828,0
2013-10-25,15.49,15.551,15.37,15.41,37838,0
2013-10-28,15.472,15.543,15.391,15.515,40936,0
2013-10-29,15.515,15.515,15.417,15.467,41422,0
2013-10-30,15.521,15.521,15.451,15.458,27770,0
2013-10-31,15.67,15.805,15.657,15.697,69717,0
2013-11-01,15.558,15.573,15.451,15.508,47159,0
2013-11-04,15.616,15.629,15.515,15.588,63438,0
2013-11-05,15.701,15.716,15.681,15.694,62838,0
2013-11-06,15.707,15.809,15.673,15.734,75431,0
2013-11-07,15.67,15.775,15.637,15.67,77223,0
2013-11-08,15.749,15.783,14.892,15.144,211047,0
2013-11-11,15.203,15.421,14.94,15.072,67467,0
2013-11-12,15.18,15.267,15.1,15.223,31816,0
2013-11-13,15.152,15.576,15.152,15.223,48666,0
2013-11-14,15.298,15.473,15.277,15.418,66366,0
2013-11-15,15.429,15.517,15.429,15.459,52101,0
2013-11-18,15.459,15.459,15.277,15.277,55146,0
2013-11-19,15.273,15.306,15.246,15.277,24679,0
2013-11-20,15.306,15.306,15.144,15.203,35937,0
2013-11-21,15.306,15.306,15.114,15.194,35615,0
2013-11-22,15.194,15.267,15.159,15.173,65856,0
2013-11-25,15.238,15.246,15.138,15.138,35119,0
2013-11-26,15.212,15.212,14.94,14.94,106075,0
2013-11-27,14.94,15.02,14.94,14.985,64829,0
2013-11-29,15.02,15.223,15.007,15.052,26879,0
2013-12-02,15.223,15.418,15.072,15.072,80366,0
2013-12-03,15.015,15.118,14.94,14.94,57299,0
2013-12-04,15.041,15.289,14.881,14.9,65255,0
2013-12-05,14.881,15.289,14.881,15.144,49549,0
2013-12-06,15.238,15.346,15.167,15.317,73540,0
2013-12-09,15.317,15.421,15.286,15.331,75457,0
2013-12-10,15.34,15.513,15.28,15.32,86190,0
2013-12-11,15.314,15.362,15.118,15.132,36145,0
2013-12-12,15.513,15.513,14.999,15.006,40239,0
2013-12-13,15.058,15.058,14.932,14.932,38234,0
2013-12-16,14.992,15.107,14.743,14.799,93310,0
2013-12-17,14.765,14.978,14.725,14.978,48128,0
2013-12-18,15.052,15.125,14.898,15.02,53617,0
2013-12-19,14.992,15.125,14.992,15.094,40501,0
2013-12-20,15.058,15.125,14.938,15.047,62550,0
2013-12-23,14.999,15.394,14.999,15.381,114916,0
2013-12-24,15.145,15.394,14.725,15.394,29126,0
2013-12-26,15.588,15.641,15.402,15.48,63148,0
2013-12-27,15.57,15.57,15.314,15.42,40857,0
2013-12-30,15.349,15.394,15.232,15.394,37095,0
2013-12-31,15.48,15.488,15.292,15.47,64050,0
2014-01-02,15.557,15.557,15.394,15.48,112338,0
2014-01-03,15.413,15.519,15.413,15.441,96539,0
2014-01-06,15.608,15.622,15.495,15.588,94085,0
2014-01-07,15.549,15.616,15.535,15.57,82591,0
2014-01-08,15.541,15.622,15.535,15.541,57095,0
2014-01-09,15.516,15.516,15.45,15.49,39048,0
2014-01-10,15.466,15.508,15.457,15.496,26164,0
2014-01-13,15.49,15.618,15.482,15.49,24489,0
2014-01-14,15.516,15.544,15.42,15.502,67908,0
2014-01-15,15.537,15.618,15.49,15.565,41538,0
2014-01-16,15.53,15.625,15.49,15.584,27305,0
2014-01-17,15.639,15.658,15.53,15.591,22976,0
2014-01-21,15.632,15.678,15.591,15.591,64563,0
2014-01-22,15.65,15.721,15.584,15.685,55722,0
2014-01-23,15.625,15.671,15.584,15.625,39251,0
2014-01-24,15.596,15.706,15.032,15.213,177398,0
2014-01-27,15.198,15.427,15.113,15.292,101475,0
2014-01-28,15.27,15.508,15.19,15.292,50791,0
2014-01-29,15.218,15.42,15.152,15.218,55828,0
2014-01-30,15.321,15.403,15.3,15.357,35923,0
2014-01-31,15.214,15.42,15.19,15.341,53201,0
2014-02-03,15.403,15.403,15.099,15.113,130110,0
2014-02-04,15.249,15.314,15.144,15.144,40591,0
2014-02-05,15.286,15.349,15.131,15.321,47316,0
2014-02-06,15.274,15.482,15.204,15.286,63321,0
2014-02-07,15.334,15.496,15.314,15.443,56879,0
2014-02-10,15.618,15.715,15.516,15.596,91358,0
2014-02-11,15.654,15.775,15.523,15.703,60486,0
2014-02-12,15.775,15.775,15.627,15.71,41499,0
2014-02-13,15.6,15.846,15.6,15.791,43562,0
2014-02-14,15.729,15.82,15.729,15.799,28622,0
2014-02-18,15.814,15.824,15.661,15.748,64242,0
2014-02-19,15.799,15.814,15.661,15.674,40597,0
2014-02-20,15.723,15.729,15.682,15.696,28370,0
2014-02-21,15.71,15.82,15.682,15.82,24691,0
2014-02-24,15.846,15.913,15.846,15.913,69336,0
2014-02-25,15.972,15.972,15.876,15.885,57136,0
2014-02-26,15.935,15.935,15.754,15.846,37580,0
2014-02-27,15.775,15.906,15.775,15.852,16801,0
2014-02-28,15.846,15.898,15.846,15.852,26038,0
2014-03-03,15.814,16.163,15.814,16.03,110146,0
2014-03-04,16.087,16.157,16.03,16.132,64237,0
2014-03-05,16.145,16.322,16.024,16.314,82604,0
2014-03-06,16.322,16.322,16.254,16.298,46206,0
2014-03-07,16.26,16.267,16.095,16.197,56760,0
2014-03-10,16.218,16.314,16.151,16.233,45587,0
2014-03-11,16.178,16.251,16.03,16.154,48661,0
2014-03-12,16.104,16.263,16.03,16.154,52513,0
2014-03-13,16.277,16.287,16.045,16.056,45046,0
2014-03-14,16.16,16.16,15.876,15.891,47958,0
2014-03-17,15.92,16.025,15.906,15.995,42563,0
2014-03-18,15.995,16.174,15.995,16.166,15767,0
2014-03-19,16.174,16.251,15.935,16.038,37583,0
2014-03-20,16.025,16.16,15.928,15.935,53584,0
2014-03-21,15.92,16.002,15.632,15.632,64493,0
2014-03-24,15.728,15.898,15.639,15.827,94435,0
2014-03-25,15.928,15.959,15.7,15.942,44559,0
2014-03-26,16.083,16.277,15.977,16.076,118782,0
2014-03-27,16.141,16.185,16.056,16.141,30930,0
2014-03-28,16.127,16.414,16.076,16.089,29817,0
2014-03-31,16.243,16.332,16.104,16.22,39261,0
2014-04-01,16.277,16.414,16.243,16.414,93828,0
2014-04-02,16.332,16.459,16.282,16.459,54146,0
2014-04-03,16.404,16.587,16.376,16.503,132402,0
2014-04-04,16.587,16.636,16.385,16.447,130844,0
2014-04-07,16.447,16.534,16.229,16.243,148250,0
2014-04-08,16.243,16.474,16.243,16.434,54851,0
2014-04-09,16.455,16.506,16.251,16.424,74881,0
2014-04-10,16.448,16.529,16.251,16.263,28017,0
2014-04-11,16.244,16.296,16.133,16.221,50925,0
2014-04-14,16.333,16.364,16.174,16.251,24679,0
2014-04-15,16.237,16.469,16.221,16.296,40467,0
2014-04-16,16.364,16.364,16.251,16.283,22706,0
2014-04-17,16.31,16.31,16.201,16.31,20236,0
2014-04-21,16.31,16.364,16.296,16.356,30468,0
2014-04-22,16.296,16.398,16.296,16.374,25419,0
2014-04-23,16.424,16.455,16.387,16.448,23985,0
2014-04-24,16.583,16.635,16.491,16.604,63382,0
2014-04-25,16.462,16.544,16.398,16.442,48323,0
2014-04-28,16.529,16.574,16.469,16.558,58949,0
2014-04-29,16.499,16.574,16.469,16.529,100853,0
2014-04-30,16.567,16.567,16.272,16.537,42504,0
2014-05-01,16.491,16.567,16.424,16.537,48540,0
2014-05-02,16.558,16.574,16.478,16.574,33954,0
2014-05-05,16.611,16.646,16.574,16.646,67542,0
2014-05-06,16.672,16.768,16.604,16.736,52291,0
2014-05-07,16.635,16.918,16.635,16.812,69797,0
2014-05-08,16.823,16.823,16.635,16.726,88215,0
2014-05-09,16.709,16.89,16.709,16.818,25211,0
2014-05-12,16.838,17.013,16.806,16.944,63654,0
2014-05-13,16.98,17.033,16.823,16.851,28592,0
2014-05-14,16.866,17.041,16.823,16.882,24432,0
2014-05-15,16.944,17.006,16.813,16.963,60471,0
2014-05-16,16.993,16.993,16.842,16.963,39307,0
2014-05-19,16.89,17.013,16.89,17.006,41412,0
2014-05-20,16.98,17.001,16.908,17.001,40258,0
2014-05-21,17.013,17.055,16.993,17.055,26869,0
2014-05-22,17.055,17.256,17.055,17.213,46535,0
2014-05-23,17.205,17.256,17.18,17.23,35916,0
2014-05-27,17.297,17.377,17.199,17.377,66331,0
2014-05-28,17.377,17.386,17.23,17.362,55201,0
2014-05-29,17.382,17.413,17.362,17.394,57533,0
2014-05-30,17.348,17.348,17.069,17.291,65938,0
2014-06-02,17.362,17.394,17.323,17.362,54768,0
2014-06-03,17.377,17.394,17.297,17.386,33237,0
2014-06-04,17.37,17.465,17.342,17.44,66539,0
2014-06-05,17.465,17.465,17.4,17.432,40378,0
2014-06-06,17.465,17.509,17.451,17.483,68563,0
2014-06-09,17.491,17.597,17.472,17.554,58914,0
2014-06-10,17.523,17.622,17.449,17.593,36240,0
2014-06-11,17.6,17.796,17.486,17.639,86303,0
2014-06-12,17.802,17.802,17.523,17.534,88290,0
2014-06-13,17.53,17.631,17.449,17.502,35031,0
2014-06-16,17.425,17.523,17.402,17.466,56820,0
2014-06-17,17.466,17.53,17.461,17.53,22576,0
2014-06-18,17.493,17.639,17.493,17.579,32491,0
2014-06-19,17.647,17.691,17.63,17.691,55353,0
2014-06-20,17.763,17.802,17.691,17.802,39151,0
2014-06-23,17.802,17.983,17.719,17.915,43233,0
2014-06-24,17.975,18.029,17.838,17.893,41313,0
2014-06-25,17.991,17.991,17.822,17.938,36001,0
2014-06-26,17.963,17.999,17.838,17.938,35618,0
2014-06-27,17.958,18.074,17.938,18.055,51812,0
2014-06-30,18.055,18.211,18.006,18.111,31077,0
2014-07-01,18.111,18.335,18.111,18.16,69509,0
2014-07-02,18.202,18.413,18.029,18.074,72476,0
2014-07-03,18.029,18.293,18.029,18.215,33391,0
2014-07-07,18.28,18.535,18.221,18.476,72398,0
2014-07-08,18.513,18.792,18.505,18.721,226654,0
2014-07-09,18.804,18.804,18.244,18.273,140384,0
2014-07-10,18.061,18.067,16.951,17.799,271268,0
2014-07-11,17.819,17.819,17.536,17.641,82964,0
2014-07-14,17.799,18.053,17.786,17.965,86159,0
2014-07-15,17.965,18.35,17.95,18.087,105699,0
2014-07-16,18.201,18.35,18.094,18.186,78308,0
2014-07-17,18.21,18.244,18.003,18.026,60187,0
2014-07-18,18.026,18.299,18.026,18.173,52457,0
2014-07-21,18.237,18.358,18.139,18.221,81008,0
2014-07-22,18.328,18.476,18.293,18.377,54026,0
2014-07-23,18.476,18.625,18.421,18.476,74333,0
2014-07-24,18.568,18.652,18.506,18.604,54126,0
2014-07-25,18.568,18.809,18.548,18.809,75051,0
2014-07-28,18.907,18.964,18.709,18.872,102436,0
2014-07-29,18.92,19,18.863,18.863,89983,0
2014-07-30,18.95,18.958,18.497,18.667,81276,0
2014-07-31,18.467,18.467,17.866,18.117,207654,0
2014-08-01,17.974,18.35,17.881,17.912,78307,0
2014-08-04,17.962,18.287,17.889,18.087,98719,0
2014-08-05,17.974,17.974,17.512,17.734,136794,0
2014-08-06,17.55,17.905,17.55,17.713,99423,0
2014-08-07,17.822,17.993,17.788,17.822,66048,0
2014-08-08,17.915,17.985,17.854,17.939,44979,0
2014-08-11,18.077,18.436,17.964,18.1,79310,0
2014-08-12,18.22,18.335,18.145,18.236,72506,0
2014-08-13,18.362,18.414,18.243,18.343,51629,0
2014-08-14,18.377,18.661,18.35,18.529,50279,0
2014-08-15,18.655,18.768,18.362,18.549,84811,0
2014-08-18,18.705,18.76,18.549,18.622,45714,0
2014-08-19,18.661,18.791,18.648,18.768,53984,0
2014-08-20,18.741,18.825,18.641,18.661,59289,0
2014-08-21,18.734,18.734,18.538,18.57,29208,0
2014-08-22,18.483,18.498,18.2,18.258,56523,0
2014-08-25,18.343,18.343,18.263,18.322,48445,0
2014-08-26,18.253,18.392,18.243,18.377,29800,0
2014-08-27,18.436,18.454,18.399,18.449,26328,0
2014-08-28,18.406,18.454,18.343,18.343,41953,0
2014-08-29,18.343,18.449,18.272,18.449,30767,0
2014-09-02,18.468,18.561,18.422,18.498,53831,0
2014-09-03,18.507,18.549,18.449,18.521,61485,0
2014-09-04,18.468,18.554,18.468,18.507,47703,0
2014-09-05,18.483,18.529,18.293,18.483,59591,0
2014-09-08,18.477,18.483,18.392,18.483,60348,0
2014-09-09,18.483,18.669,18.414,18.477,56366,0
2014-09-10,18.619,18.619,18.337,18.511,90228,0
2014-09-11,18.611,18.619,18.364,18.451,72760,0
2014-09-12,18.451,18.451,18.171,18.194,82869,0
2014-09-15,18.214,18.352,18.076,18.201,93729,0
2014-09-16,18.228,18.364,18.131,18.308,54787,0
2014-09-17,18.386,18.502,18.329,18.386,36156,0
2014-09-18,18.371,18.517,18.371,18.439,42596,0
2014-09-19,18.471,18.593,18.299,18.463,119713,0
2014-09-22,18.371,18.552,18.209,18.293,76695,0
2014-09-23,18.178,18.463,18.171,18.171,70281,0
2014-09-24,18.237,18.345,17.914,18.299,134419,0
2014-09-25,18.244,18.28,17.953,17.975,79460,0
2014-09-26,15.553,17.142,15.41,16.948,1510485,0
2014-09-29,16.483,16.593,14.772,14.993,961539,0
2014-09-30,14.521,14.714,13.568,14.557,1327446,0
2014-10-01,14.864,15.659,14.571,15.521,454991,0
2014-10-02,15.572,15.959,15.5,15.895,346684,0
2014-10-03,16.004,16.189,15.903,16.189,232279,0
2014-10-06,16.208,16.498,16.208,16.498,137993,0
2014-10-07,16.356,16.736,16.267,16.576,214616,0
2014-10-08,16.642,17.182,16.576,16.967,228094,0
2014-10-09,16.949,17.241,16.585,16.585,156594,0
2014-10-10,16.558,16.754,16.021,16.021,163067,0
2014-10-13,15.972,16.259,15.543,15.551,110711,0
2014-10-14,15.513,16.229,15.441,15.873,171068,0
2014-10-15,15.873,16.149,15.449,15.608,203897,0
2014-10-16,15.332,16.068,15.332,16.068,196104,0
2014-10-17,16.162,16.378,15.629,15.998,214545,0
2014-10-20,15.873,16.048,15.824,15.866,88084,0
2014-10-21,15.959,16.193,15.889,16.035,123473,0
2014-10-22,16.193,16.229,15.88,15.949,65600,0
2014-10-23,15.949,16.048,15.805,15.847,119211,0
2014-10-24,15.82,16.021,15.717,15.998,83522,0
2014-10-27,16.042,16.092,15.847,16.083,56517,0
2014-10-28,16.149,16.416,16.054,16.344,109725,0
2014-10-29,16.408,16.408,15.989,16.092,141189,0
2014-10-30,15.989,16.286,15.979,16.136,85501,0
2014-10-31,16.244,16.392,16.237,16.33,127310,0
2014-11-03,16.33,16.613,16.286,16.49,132035,0
2014-11-04,16.344,16.465,16.075,16.121,113988,0
2014-11-05,16.229,16.392,16.042,16.113,89218,0
2014-11-06,16.155,16.336,16.075,16.229,49438,0
2014-11-07,16.273,16.292,16.136,16.177,92260,0
2014-11-10,16.267,16.43,16.178,16.239,56242,0
2014-11-11,16.26,16.26,16.195,16.224,88084,0
2014-11-12,16.195,16.216,16.044,16.1,107719,0
2014-11-13,16.152,16.195,16.029,16.048,96430,0
2014-11-14,16.077,16.077,15.716,15.837,179117,0
2014-11-17,15.716,15.804,15.381,15.481,158644,0
2014-11-18,15.437,15.531,14.601,14.753,342465,0
2014-11-19,14.777,15.17,14.777,15.073,171958,0
2014-11-20,15.082,15.277,15.024,15.154,121931,0
2014-11-21,15.257,15.344,15.01,15.017,170520,0
2014-11-24,15.097,15.154,14.753,14.799,202594,0
2014-11-25,14.799,14.958,14.61,14.908,121063,0
2014-11-26,14.923,15.277,14.863,15.187,108938,0
2014-11-28,15.187,15.366,14.995,15.366,47109,0
2014-12-01,15.366,15.496,14.916,14.916,77051,0
2014-12-02,14.777,15.073,14.777,14.916,102780,0
2014-12-03,14.825,15.073,14.825,14.986,117062,0
2014-12-04,15.01,15.218,15.01,15.17,50798,0
2014-12-05,15.203,15.421,15.039,15.277,151514,0
2014-12-08,15.352,15.503,15.241,15.344,101900,0
2014-12-09,15.162,15.478,15.118,15.376,75526,0
2014-12-10,15.406,15.406,14.934,14.978,98726,0
2014-12-11,14.964,15.274,14.964,15.046,59825,0
2014-12-12,15.016,15.179,14.614,14.614,270905,0
2014-12-15,14.642,14.715,14.334,14.488,112101,0
2014-12-16,14.416,14.715,14.313,14.532,99823,0
2014-12-17,14.502,14.653,14.129,14.532,72835,0
2014-12-18,14.647,14.949,14.553,14.914,59080,0
2014-12-19,14.832,14.854,14.647,14.647,57391,0
2014-12-22,14.647,14.805,14.416,14.574,93481,0
2014-12-23,14.568,14.805,14.318,14.416,120310,0
2014-12-24,14.464,14.67,14.422,14.591,79412,0
2014-12-26,14.562,14.89,14.553,14.876,61325,0
2014-12-29,14.898,14.898,14.393,14.518,77359,0
2014-12-30,14.518,14.662,14.267,14.354,153367,0
2014-12-31,14.291,14.532,14.221,14.251,140457,0
2015-01-02,14.362,14.751,14.362,14.362,157496,0
2015-01-05,14.313,14.456,13.958,14.196,187872,0
2015-01-06,14.274,14.343,14.032,14.215,68008,0
2015-01-07,14.362,14.422,14.221,14.401,78650,0
2015-01-08,14.726,14.726,14.446,14.476,104067,0
2015-01-09,14.59,14.719,14.468,14.7,77485,0
2015-01-12,14.694,14.694,14.476,14.694,40345,0
2015-01-13,14.7,14.7,14.514,14.564,43901,0
2015-01-14,14.522,14.558,14.403,14.44,43497,0
2015-01-15,14.476,14.522,14.411,14.458,80078,0
2015-01-16,14.534,14.668,14.446,14.514,61560,0
2015-01-20,14.646,14.646,14.452,14.506,90242,0
2015-01-21,14.458,14.617,14.419,14.506,44242,0
2015-01-22,14.522,14.694,14.522,14.638,39936,0
2015-01-23,14.707,14.875,14.617,14.861,66390,0
2015-01-26,14.861,14.861,14.564,14.726,58998,0
2015-01-27,14.651,14.831,14.558,14.756,43229,0
2015-01-28,14.884,15.119,14.685,14.914,73120,0
2015-01-29,15.01,15.247,14.921,15.247,49704,0
2015-01-30,15.247,15.35,15.054,15.35,73726,0
2015-02-02,15.381,15.381,15.196,15.326,66053,0
2015-02-03,15.41,15.755,15.326,15.755,77616,0
2015-02-04,15.742,15.915,15.667,15.829,60612,0
2015-02-05,15.93,16.216,15.824,15.93,126837,0
2015-02-06,15.937,16.114,15.788,15.951,67848,0
2015-02-09,15.93,15.963,15.66,15.813,100111,0
2015-02-10,15.821,15.842,15.723,15.799,38319,0
2015-02-11,15.744,16.045,15.669,15.911,71057,0
2015-02-12,15.949,16.064,15.918,16.038,53131,0
2015-02-13,16.08,16.393,16.08,16.162,65126,0
2015-02-17,16.215,16.253,16.111,16.185,57794,0
2015-02-18,16.128,16.351,16.128,16.327,44584,0
2015-02-19,16.327,16.551,16.247,16.5,43194,0
2015-02-20,16.5,16.89,16.461,16.827,97903,0
2015-02-23,16.785,17.136,16.751,17.129,77488,0
2015-02-24,17.142,17.171,16.785,17.171,72353,0
2015-02-25,17.158,17.435,17.104,17.208,46364,0
2015-02-26,17.297,17.477,17.208,17.368,59421,0
2015-02-27,17.271,17.464,17.192,17.255,62707,0
2015-03-02,17.353,17.435,17.271,17.409,55670,0
2015-03-03,17.361,17.518,17.304,17.457,80291,0
2015-03-04,17.409,17.518,17.345,17.5,37202,0
2015-03-05,17.523,17.562,17.387,17.53,40549,0
2015-03-06,17.5,17.673,17.416,17.444,130210,0
2015-03-09,17.545,17.552,17.435,17.464,45683,0
2015-03-10,17.504,17.504,17.074,17.142,87363,0
2015-03-11,17.136,17.249,16.903,16.939,61872,0
2015-03-12,17.007,17.193,16.726,17.112,85511,0
2015-03-13,17.119,17.209,17.007,17.201,33323,0
2015-03-16,17.104,17.249,16.819,16.895,64930,0
2015-03-17,16.929,17.158,16.65,16.871,37574,0
2015-03-18,16.845,17.209,16.806,17.08,53775,0
2015-03-19,17.015,17.112,16.91,16.992,32000,0
2015-03-20,17.074,17.074,16.615,16.798,74352,0
2015-03-23,16.798,16.939,16.66,16.781,52977,0
2015-03-24,16.819,16.819,16.629,16.635,27618,0
2015-03-25,16.635,16.65,16.53,16.608,37309,0
2015-03-26,16.57,16.774,16.524,16.726,54173,0
2015-03-27,16.79,16.916,16.726,16.838,25759,0
2015-03-30,16.813,16.929,16.79,16.824,23233,0
2015-03-31,16.798,16.91,16.714,16.766,31367,0
2015-04-01,16.871,16.947,16.845,16.91,29077,0
2015-04-02,16.91,17.209,16.91,17.193,37442,0
2015-04-06,17.249,17.39,16.952,17.242,33060,0
2015-04-07,17.322,17.565,17.036,17.565,36082,0
2015-04-08,17.513,17.513,17.322,17.382,53242,0
2015-04-09,17.272,17.379,15.987,16.556,213628,0
2015-04-10,16.437,16.618,16.207,16.565,109062,0
2015-04-13,16.565,16.886,16.565,16.597,28323,0
2015-04-14,16.625,16.838,16.591,16.746,23975,0
2015-04-15,16.843,17.28,16.817,17.08,52284,0
2015-04-16,17.08,17.357,17.08,17.249,23091,0
2015-04-17,17.194,17.342,16.983,17.095,36222,0
2015-04-20,17.227,17.307,17.151,17.28,29147,0
2015-04-21,17.299,17.384,17.08,17.244,32384,0
2015-04-22,17.364,17.364,17.044,17.299,11094,0
2015-04-23,17.201,17.372,17.088,17.332,10405,0
2015-04-24,17.332,17.379,17.186,17.194,23783,0
2015-04-27,17.227,17.342,17.227,17.244,34643,0
2015-04-28,17.236,17.28,17.194,17.28,16600,0
2015-04-29,17.227,17.294,17.08,17.12,51765,0
2015-04-30,17.227,17.227,16.869,17.052,31085,0
2015-05-01,17.08,17.379,17.08,17.272,28455,0
2015-05-04,17.299,17.561,17.249,17.384,78240,0
2015-05-05,17.379,17.462,17.236,17.236,31216,0
2015-05-06,17.172,17.186,16.804,16.878,45467,0
2015-05-07,16.88,16.995,16.699,16.73,29726,0
2015-05-08,16.855,17.084,16.78,16.995,42590,0
2015-05-11,16.924,16.932,16.657,16.657,41406,0
2015-05-12,16.583,16.613,16.283,16.474,59295,0
2015-05-13,16.638,16.69,16.389,16.465,27175,0
2015-05-14,16.389,16.766,16.389,16.541,44285,0
2015-05-15,16.638,16.756,16.482,16.634,36421,0
2015-05-18,16.55,16.647,16.344,16.344,42831,0
2015-05-19,16.288,16.303,15.786,15.818,86608,0
2015-05-20,15.875,15.991,15.251,15.422,112870,0
2015-05-21,15.34,15.899,15.34,15.823,32264,0
2015-05-22,15.853,15.939,15.632,15.731,29261,0
2015-05-26,15.802,15.802,15.473,15.586,63202,0
2015-05-27,15.593,15.818,15.593,15.731,40234,0
2015-05-28,15.731,15.884,15.624,15.752,18285,0
2015-05-29,15.71,15.981,15.71,15.947,40234,0
2015-06-01,16.001,16.334,15.966,16.245,69226,0
2015-06-02,16.107,16.312,16.025,16.16,47782,0
2015-06-03,16.153,16.167,15.966,15.966,31744,0
2015-06-04,15.959,16.199,15.811,15.811,33049,0
2015-06-05,15.731,15.776,15.539,15.577,70018,0
2015-06-08,15.593,15.759,15.324,15.357,65578,0
2015-06-09,15.398,15.519,15.118,15.219,89006,0
2015-06-10,15.281,15.281,15.126,15.219,67350,0
2015-06-11,15.219,15.528,15.173,15.406,38518,0
2015-06-12,15.374,15.374,15.182,15.211,65497,0
2015-06-15,15.118,15.126,14.346,14.501,228977,0
2015-06-16,14.525,14.717,14.525,14.68,66789,0
2015-06-17,14.739,14.804,14.618,14.747,58635,0
2015-06-18,14.747,14.788,14.563,14.578,56306,0
2015-06-19,14.563,14.563,13.808,13.9,184191,0
2015-06-22,13.836,13.9,12.23,12.293,595160,0
2015-06-23,11.951,13.048,11.42,12.927,762263,0
2015-06-24,13.172,13.752,13.066,13.312,216294,0
2015-06-25,13.297,13.712,12.919,13.216,126721,0
2015-06-26,13.281,13.443,12.763,12.785,63945,0
2015-06-29,12.7,13.048,12.477,12.617,155714,0
2015-06-30,12.693,13.096,12.663,13.071,106169,0
2015-07-01,13.289,13.521,13.134,13.32,104327,0
2015-07-02,13.396,13.873,13.21,13.736,91769,0
2015-07-06,13.588,13.705,13.312,13.566,87369,0
2015-07-07,13.539,13.539,13.264,13.297,46598,0
2015-07-08,13.216,13.312,12.84,12.927,112744,0
2015-07-09,13.195,13.34,13.014,13.114,110737,0
2015-07-10,13.069,13.396,13.03,13.122,51208,0
2015-07-13,13.279,13.381,13.098,13.288,62473,0
2015-07-14,13.373,13.531,13.122,13.357,86251,0
2015-07-15,13.373,13.554,13.257,13.348,75501,0
2015-07-16,13.381,13.482,13.13,13.209,74764,0
2015-07-17,13.178,13.404,13.178,13.187,42118,0
2015-07-20,13.148,13.2,12.544,12.687,108560,0
2015-07-21,12.7,12.764,12.497,12.576,115217,0
2015-07-22,12.497,12.786,12.347,12.365,152855,0
2015-07-23,12.347,12.804,12.347,12.625,128152,0
2015-07-24,12.723,12.786,12.374,12.442,154008,0
2015-07-27,12.523,12.748,12.42,12.482,78093,0
2015-07-28,12.46,12.693,12.384,12.679,70669,0
2015-07-29,12.63,13.155,12.63,12.974,79759,0
2015-07-30,13.038,13.169,12.715,13.053,102543,0
2015-07-31,13.053,13.531,13.014,13.436,66570,0
2015-08-03,13.561,13.89,13.373,13.607,114859,0
2015-08-04,13.676,13.864,13.668,13.725,69771,0
2015-08-05,13.695,13.702,13.357,13.598,73482,0
2015-08-06,13.54,13.965,13.477,13.633,107098,0
2015-08-07,13.762,13.864,13.607,13.778,44679,0
2015-08-10,13.841,13.855,13.598,13.827,62473,0
2015-08-11,13.742,14.011,13.607,13.984,51995,0
2015-08-12,13.908,13.908,13.655,13.807,35095,0
2015-08-13,13.884,13.962,13.662,13.789,54352,0
2015-08-14,13.669,13.851,13.669,13.742,27998,0
2015-08-17,13.727,13.742,13.655,13.655,60054,0
2015-08-18,13.655,13.687,13.338,13.502,62586,0
2015-08-19,13.427,13.522,13.108,13.143,89951,0
2015-08-20,13.064,13.394,12.897,12.939,177499,0
2015-08-21,12.757,13.064,12.211,12.369,454834,0
2015-08-24,11.721,12.234,10.979,11.856,215436,0
2015-08-25,11.941,12.923,11.941,12.341,286710,0
2015-08-26,12.446,13.125,12.351,12.951,229698,0
2015-08-27,13.134,13.435,12.888,13.134,145572,0
2015-08-28,13.096,13.53,13.064,13.205,83873,0
2015-08-31,13.079,13.581,12.897,13.293,81842,0
2015-09-01,12.939,13.574,12.905,13.487,75636,0
2015-09-02,13.301,13.318,12.923,13.205,90078,0
2015-09-03,13.183,13.457,13.118,13.329,62969,0
2015-09-04,13.183,13.219,12.794,13.064,77031,0
2015-09-08,13.143,13.387,13.143,13.254,46370,0
2015-09-09,13.333,13.431,12.928,12.938,39724,0
2015-09-10,12.816,12.928,12.418,12.488,117958,0
2015-09-11,12.457,12.618,11.832,11.876,103884,0
2015-09-14,11.883,11.899,10.87,10.878,288215,0
2015-09-15,10.878,11.508,10.878,11.45,111151,0
2015-09-16,11.46,11.778,11.355,11.661,87968,0
2015-09-17,11.667,12.314,11.661,12.188,115027,0
2015-09-18,12.129,12.632,12.122,12.522,61153,0
2015-09-21,12.522,12.522,12.09,12.162,54131,0
2015-09-22,12.009,12.162,12.009,12.051,35088,0
2015-09-23,12.051,12.218,12.051,12.138,49121,0
2015-09-24,12.122,12.201,11.899,12.188,84242,0
2015-09-25,12.274,12.306,12.138,12.21,24688,0
2015-09-28,12.153,12.162,11.747,11.906,58089,0
2015-09-29,11.899,12.042,11.731,11.866,80195,0
2015-09-30,11.923,11.923,11.714,11.892,82955,0
2015-10-01,11.811,11.962,11.571,11.593,107766,0
2015-10-02,11.571,12.097,11.49,12.082,129698,0
2015-10-05,12.284,12.515,12.082,12.481,88496,0
2015-10-06,12.379,12.871,12.379,12.53,109521,0
2015-10-07,12.724,12.82,12.396,12.661,64150,0
2015-10-08,12.594,13.111,12.476,13.008,91645,0
2015-10-09,13.09,13.371,12.959,13.147,45824,0
2015-10-12,13.162,13.451,13.008,13.38,41438,0
2015-10-13,13.38,13.558,13.224,13.364,33808,0
2015-10-14,13.338,13.412,13.251,13.273,30837,0
2015-10-15,13.328,13.421,13.251,13.328,32571,0
2015-10-16,13.259,13.443,13.259,13.307,41367,0
2015-10-19,13.283,13.5,13.283,13.451,54100,0
2015-10-20,13.478,13.801,13.451,13.748,61064,0
2015-10-21,13.801,14.065,13.743,14.019,77158,0
2015-10-22,14.048,14.258,13.863,14.197,45575,0
2015-10-23,14.258,14.389,13.961,14.31,47310,0
2015-10-26,14.294,14.294,14.041,14.098,27495,0
2015-10-27,14.098,14.121,13.977,14.003,18329,0
2015-10-28,14.114,14.204,13.952,14.01,53254,0
2015-10-29,14.082,14.218,13.983,14.092,38395,0
2015-10-30,14.171,14.414,14.161,14.414,42729,0
2015-11-02,14.414,14.752,14.315,14.712,75780,0
2015-11-03,14.712,15.18,14.712,15.075,87438,0
2015-11-04,15.164,15.26,14.938,15.18,111675,0
2015-11-05,15.115,15.323,15.035,15.212,66381,0
2015-11-06,15.18,15.35,15.148,15.212,61430,0
2015-11-09,15.28,15.28,14.922,14.971,111313,0
2015-11-10,14.922,14.938,14.75,14.873,56783,0
2015-11-11,15.019,15.019,14.839,14.897,52491,0
2015-11-12,14.831,14.831,14.536,14.572,58868,0
2015-11-13,14.536,14.669,14.366,14.489,75303,0
2015-11-16,14.497,14.881,14.497,14.725,40474,0
2015-11-17,14.725,14.888,14.563,14.572,34709,0
2015-11-18,14.732,14.75,14.596,14.678,29313,0
2015-11-19,14.686,14.686,14.448,14.563,27964,0
2015-11-20,14.603,14.659,14.473,14.554,43292,0
2015-11-23,14.603,14.651,14.489,14.572,28819,0
2015-11-24,14.473,14.579,14.392,14.455,24896,0
2015-11-25,14.418,14.619,14.418,14.563,29436,0
2015-11-27,14.572,14.659,14.536,14.536,26856,0
2015-11-30,14.636,14.831,14.596,14.831,61691,0
2015-12-01,14.839,14.881,14.686,14.783,69176,0
2015-12-02,14.888,15.215,14.881,15.215,67955,0
2015-12-03,15.321,15.321,15.044,15.101,61035,0
2015-12-04,15.109,15.328,15.109,15.305,40351,0
2015-12-07,15.206,15.321,15.133,15.264,45133,0
2015-12-08,15.109,15.37,15.109,15.363,147895,0
2015-12-09,15.183,15.28,15.159,15.167,62057,0
2015-12-10,15.142,15.206,14.907,15.085,69291,0
2015-12-11,14.93,14.93,13.755,13.86,209596,0
2015-12-14,13.788,13.788,12.802,13.215,134692,0
2015-12-15,13.292,13.471,13.127,13.364,68309,0
2015-12-16,13.381,14.212,13.273,14.212,85115,0
2015-12-17,14.245,14.432,14.131,14.348,41208,0
2015-12-18,14.366,14.366,14.024,14.219,35933,0
2015-12-21,14.418,14.418,14.024,14.277,26368,0
2015-12-22,14.268,14.448,14.172,14.383,43127,0
2015-12-23,14.686,14.757,14.545,14.669,49179,0
2015-12-24,14.669,14.678,14.596,14.678,6455,0
2015-12-28,14.678,14.678,14.441,14.532,37480,0
2015-12-29,14.554,15.085,14.554,14.603,106401,0
2015-12-30,14.741,14.776,14.532,14.596,46022,0
2015-12-31,14.946,14.946,14.678,14.776,52356,0
2016-01-04,14.678,14.732,14.357,14.572,92437,0
2016-01-05,14.659,15.003,14.659,14.907,87734,0
2016-01-06,14.8,15.003,14.741,14.856,76453,0
2016-01-07,14.669,14.793,14.572,14.618,89056,0
2016-01-08,14.636,14.8,14.536,14.658,63805,0
2016-01-11,14.725,14.839,14.455,14.603,97036,0
2016-01-12,14.672,14.993,14.184,14.474,58218,0
2016-01-13,14.591,14.745,14.053,14.128,90487,0
2016-01-14,14.136,14.474,13.97,14.348,113835,0
2016-01-15,13.988,14.165,13.708,13.924,57042,0
2016-01-19,14.582,14.582,13.627,13.97,76836,0
2016-01-20,13.674,13.702,13.025,13.56,181278,0
2016-01-21,13.345,13.643,13.192,13.289,98123,0
2016-01-22,13.438,13.791,13.438,13.732,70688,0
2016-01-25,13.717,13.757,13.387,13.452,35020,0
2016-01-26,13.544,13.764,13.492,13.666,75330,0
2016-01-27,13.568,13.717,13.403,13.568,44905,0
2016-01-28,13.636,13.773,13.552,13.764,43302,0
2016-01-29,13.855,14.066,13.693,13.988,37442,0
2016-02-01,13.98,14.105,13.823,13.89,76556,0
2016-02-02,13.899,14.105,13.831,14.022,80384,0
2016-02-03,14.089,14.344,13.855,14.204,75390,0
2016-02-04,14.105,14.533,14.046,14.375,49832,0
2016-02-05,14.357,14.606,14.18,14.344,43551,0
2016-02-08,14.335,14.335,14.046,14.25,148851,0
2016-02-09,14.27,14.321,14.015,14.147,97088,0
2016-02-10,14.262,14.429,14.185,14.298,30782,0
2016-02-11,14.08,14.101,13.632,13.755,130888,0
2016-02-12,13.788,14.23,13.788,14.047,56813,0
2016-02-16,14.262,14.423,14.16,14.37,63264,0
2016-02-17,14.406,14.681,14.388,14.681,61889,0
2016-02-18,14.713,14.821,14.662,14.736,43883,0
2016-02-19,14.729,14.78,14.536,14.72,21473,0
2016-02-22,14.779,14.806,14.58,14.806,45833,0
2016-02-23,14.806,14.806,14.488,14.771,87266,0
2016-02-24,14.653,14.806,14.637,14.771,94343,0
2016-02-25,14.762,14.946,14.695,14.896,93226,0
2016-02-26,14.906,14.979,14.845,14.914,36025,0
2016-02-29,14.906,14.921,14.662,14.697,82966,0
2016-03-01,14.88,14.88,14.406,14.671,113797,0
2016-03-02,14.745,15.111,14.736,14.995,80002,0
2016-03-03,15.047,15.728,15.024,15.653,70286,0
2016-03-04,15.687,15.822,15.395,15.797,53378,0
2016-03-07,15.827,16.534,15.827,16.311,91063,0
2016-03-08,16.311,16.311,16.021,16.101,90275,0
2016-03-09,16.124,16.124,15.954,16.097,42937,0
2016-03-10,16.142,16.246,15.998,16.097,73434,0
2016-03-11,16.206,16.391,16.142,16.341,52058,0
2016-03-14,16.416,16.434,16.341,16.341,28655,0
2016-03-15,16.416,16.509,16.307,16.398,51778,0
2016-03-16,16.478,16.641,16.36,16.635,44222,0
2016-03-17,16.56,16.564,16.391,16.408,79068,0
2016-03-18,16.635,16.635,16.35,16.35,50887,0
2016-03-21,16.494,16.534,16.35,16.416,28023,0
2016-03-22,16.391,16.534,16.391,16.408,38793,0
2016-03-23,16.391,16.441,16.017,16.299,62794,0
2016-03-24,16.097,16.259,16.097,16.241,28621,0
2016-03-28,16.251,16.36,16.224,16.224,44247,0
2016-03-29,16.341,16.341,16.007,16.071,45973,0
2016-03-30,16.206,16.206,16.024,16.097,20693,0
2016-03-31,16.124,16.181,15.815,15.97,42221,0
2016-04-01,15.97,15.97,15.585,15.585,61781,0
2016-04-04,15.593,16.307,15.593,15.887,78668,0
2016-04-05,15.853,16.265,15.853,16.142,58075,0
2016-04-06,16.181,16.534,16.164,16.534,93874,0
2016-04-07,16.462,16.629,16.462,16.525,29033,0
2016-04-08,16.674,16.674,16.527,16.527,38696,0
2016-04-11,16.615,16.716,16.573,16.606,23526,0
2016-04-12,16.709,16.709,16.48,16.582,33402,0
2016-04-13,16.629,16.656,16.54,16.591,15466,0
2016-04-14,16.512,16.716,16.512,16.716,18033,0
2016-04-15,16.615,16.716,16.512,16.716,27209,0
2016-04-18,16.598,16.674,16.48,16.497,57007,0
2016-04-19,16.656,16.709,16.527,16.564,19958,0
2016-04-20,16.489,16.708,16.471,16.471,45378,0
2016-04-21,16.758,16.758,16.498,16.637,53362,0
2016-04-22,16.73,16.73,16.554,16.68,20633,0
2016-04-25,16.564,16.642,16.527,16.554,58594,0
2016-04-26,16.693,16.693,16.564,16.666,31682,0
2016-04-27,16.709,16.723,16.621,16.683,33263,0
2016-04-28,16.629,16.758,16.591,16.637,73158,0
2016-04-29,16.748,16.748,16.606,16.701,78934,0
2016-05-02,16.758,16.859,16.67,16.774,69168,0
2016-05-03,16.803,17.114,16.803,17.047,134923,0
2016-05-04,17.166,17.166,16.887,17.064,59398,0
2016-05-05,17.133,17.181,17.022,17.175,100079,0
2016-05-06,17.097,17.345,17.097,17.235,81923,0
2016-05-09,17.235,17.606,17.235,17.464,66961,0
2016-05-10,17.44,17.636,17.431,17.571,43559,0
2016-05-11,17.629,17.946,17.467,17.551,114834,0
2016-05-12,17.713,17.713,17.3,17.389,42476,0
2016-05-13,17.338,17.551,17.26,17.26,35005,0
2016-05-16,17.251,17.251,16.332,16.745,168486,0
2016-05-17,16.781,17.07,16.394,16.576,101199,0
2016-05-18,16.438,16.781,15.926,16.053,142828,0
2016-05-19,15.965,16.122,15.823,15.983,48106,0
2016-05-20,16.201,16.79,16.081,16.498,54545,0
2016-05-23,16.625,16.79,16.522,16.586,75742,0
2016-05-24,16.539,16.713,16.523,16.539,65669,0
2016-05-25,16.539,16.901,16.523,16.641,65744,0
2016-05-26,16.781,16.893,16.602,16.704,70474,0
2016-05-27,16.799,16.917,16.423,16.549,121076,0
2016-05-31,16.576,16.835,16.147,16.215,95094,0
2016-06-01,16.353,16.651,16.086,16.132,108621,0
2016-06-02,16.353,16.634,16.353,16.602,63474,0
2016-06-03,16.602,17.03,16.465,16.847,104792,0
2016-06-06,16.799,17.087,16.704,17.063,85183,0
2016-06-07,17.199,17.258,17.087,17.133,61672,0
2016-06-08,17.397,17.585,17.338,17.475,77737,0
2016-06-09,17.279,17.588,17.237,17.434,60295,0
2016-06-10,17.493,17.572,17.215,17.294,46215,0
2016-06-13,17.399,17.399,16.769,16.837,63434,0
2016-06-14,16.844,17.086,16.422,16.477,125051,0
2016-06-15,16.477,16.596,16.477,16.596,72414,0
2016-06-16,16.642,17.142,16.448,17.142,85242,0
2016-06-17,17.279,17.279,16.666,16.984,55511,0
2016-06-20,17.279,17.279,17.03,17.124,50398,0
2016-06-21,17.106,17.391,16.974,17.036,65434,0
2016-06-22,16.974,17.217,16.966,16.966,26258,0
2016-06-23,16.993,17.219,16.974,17.012,36866,0
2016-06-24,16.432,17.036,16.432,16.881,63588,0
2016-06-27,16.854,16.854,16.335,16.5,127863,0
2016-06-28,16.525,16.758,16.473,16.701,49851,0
2016-06-29,16.966,17.029,16.75,16.844,24235,0
2016-06-30,16.844,16.933,16.717,16.871,66087,0
2016-07-01,16.957,16.974,16.777,16.974,28792,0
2016-07-05,17.012,17.493,16.974,17.469,87120,0
2016-07-06,17.451,17.547,17.365,17.424,83165,0
2016-07-07,17.576,17.602,17.351,17.409,30789,0
2016-07-08,17.409,17.62,17.294,17.455,82254,0
2016-07-11,17.611,17.699,17.455,17.664,61915,0
2016-07-12,17.699,17.786,17.664,17.664,35692,0
2016-07-13,17.734,17.803,17.409,17.611,60214,0
2016-07-14,17.646,17.673,17.386,17.673,45814,0
2016-07-15,17.759,17.759,17.394,17.497,22637,0
2016-07-18,17.479,17.768,17.437,17.62,31892,0
2016-07-19,17.611,17.821,17.611,17.734,35895,0
2016-07-20,17.769,17.863,17.696,17.734,20417,0
2016-07-21,17.803,17.803,17.645,17.664,37219,0
2016-07-22,17.646,17.776,17.646,17.742,17620,0
2016-07-25,17.611,17.785,17.55,17.646,51306,0
2016-07-26,17.786,17.786,17.611,17.655,65676,0
2016-07-27,17.699,17.75,17.612,17.681,35356,0
2016-07-28,17.707,17.863,17.673,17.821,19415,0
2016-07-29,17.847,17.908,17.699,17.803,62516,0
2016-08-01,17.89,17.908,17.742,17.75,69804,0
2016-08-02,17.872,18.035,17.707,17.759,74564,0
2016-08-03,17.759,17.917,17.681,17.855,44216,0
2016-08-04,17.786,17.903,17.786,17.89,13117,0
2016-08-05,17.917,17.96,17.803,17.96,23207,0
2016-08-08,17.96,18.089,17.888,17.951,62084,0
2016-08-09,18.255,18.255,17.77,18.085,77418,0
2016-08-10,18.034,18.094,17.978,18.06,45148,0
2016-08-11,18.06,18.255,18.053,18.149,28097,0
2016-08-12,18.216,18.216,18.043,18.052,43733,0
2016-08-15,18.043,18.111,18.034,18.075,34888,0
2016-08-16,18.06,18.182,18.034,18.182,32959,0
2016-08-17,18.111,18.167,17.823,18.052,62130,0
2016-08-18,18.075,18.085,17.857,17.919,38497,0
2016-08-19,17.954,18.043,17.883,18.043,17812,0
2016-08-22,18.075,18.075,17.893,17.937,18180,0
2016-08-23,17.937,18.075,17.902,18.007,26117,0
2016-08-24,18.07,18.075,17.962,17.962,16300,0
2016-08-25,17.946,18.06,17.911,18.034,26362,0
2016-08-26,18.07,18.149,17.979,17.993,43049,0
2016-08-29,17.998,18.085,17.866,17.866,42361,0
2016-08-30,17.857,17.928,17.796,17.857,19317,0
2016-08-31,17.857,17.92,17.585,17.708,50320,0
2016-09-01,17.883,18.034,17.779,17.813,38746,0
2016-09-02,17.998,18.121,17.998,18.015,31234,0
2016-09-06,18.015,18.174,18.015,18.111,56365,0
2016-09-07,18.191,18.35,18.098,18.296,42529,0
2016-09-08,18.283,18.51,18.248,18.416,40730,0
2016-09-09,18.416,18.416,18.076,18.211,51133,0
2016-09-12,18.104,18.238,18.095,18.201,41091,0
2016-09-13,18.176,18.176,17.839,17.909,41484,0
2016-09-14,17.856,18.193,17.829,17.853,28664,0
2016-09-15,17.794,17.974,17.794,17.937,6618,0
2016-09-16,17.839,17.988,17.812,17.829,40334,0
2016-09-19,17.786,18.035,17.768,17.856,22752,0
2016-09-20,18.007,18.007,17.848,17.856,16871,0
2016-09-21,17.856,18.086,17.856,18.07,14701,0
2016-09-22,18.176,18.176,17.954,18.086,29193,0
2016-09-23,18.176,18.274,18.09,18.246,29356,0
2016-09-26,18.248,18.354,18.016,18.193,52639,0
2016-09-27,18.283,18.406,18.168,18.335,33932,0
2016-09-28,18.283,18.416,18.159,18.292,42912,0
2016-09-29,18.238,18.344,17.972,18.123,49238,0
2016-09-30,18.026,18.143,18.026,18.095,34015,0
2016-10-03,18.142,18.335,18.035,18.132,27692,0
2016-10-04,16.322,16.542,14.953,15.122,557692,0
2016-10-05,15.122,16.071,15.044,15.621,267300,0
2016-10-06,15.744,15.799,15.504,15.751,83112,0
2016-10-07,15.895,16.187,15.629,16.187,59504,0
2016-10-10,16.233,16.307,16.022,16.276,77534,0
2016-10-11,16.812,16.812,16.015,16.103,114206,0
2016-10-12,16.068,16.092,15.702,15.711,44737,0
2016-10-13,15.702,15.702,15.307,15.406,67111,0
2016-10-14,15.397,15.517,15.208,15.289,96472,0
2016-10-17,15.254,15.442,15.075,15.083,62863,0
2016-10-18,15.147,15.173,14.852,15.012,133533,0
2016-10-19,15.11,15.343,15.034,15.343,53164,0
2016-10-20,15.451,15.451,14.968,15.289,45647,0
2016-10-21,15.28,15.28,15.03,15.066,33779,0
2016-10-24,15.11,15.366,14.852,15.066,157133,0
2016-10-25,14.941,15.03,14.905,14.923,55173,0
2016-10-26,14.86,15.155,14.807,15.118,60438,0
2016-10-27,14.985,15.075,14.761,14.817,78374,0
2016-10-28,14.627,15.118,14.191,15.075,202425,0
2016-10-31,14.993,15.041,14.565,14.914,81310,0
2016-11-01,14.933,15.37,14.798,14.958,67743,0
2016-11-02,14.807,15.226,14.807,15.11,63457,0
2016-11-03,15.021,15.263,14.933,14.977,37809,0
2016-11-04,14.868,15.165,14.868,15.156,55226,0
2016-11-07,15.128,15.173,14.949,14.949,55998,0
2016-11-08,15.04,15.101,14.77,14.77,60932,0
2016-11-09,14.433,15.029,14.351,14.669,95886,0
2016-11-10,14.659,14.94,14.309,14.315,83527,0
2016-11-11,14.309,14.561,14.15,14.216,59578,0
2016-11-14,14.216,14.443,14.216,14.414,66013,0
2016-11-15,14.3,15.057,14.3,14.478,111418,0
2016-11-16,14.452,14.935,14.452,14.795,34913,0
2016-11-17,14.795,15.118,14.535,14.622,96580,0
2016-11-18,14.588,14.622,14.361,14.416,65425,0
2016-11-21,14.46,14.776,14.46,14.659,38165,0
2016-11-22,14.659,14.764,14.506,14.597,34582,0
2016-11-23,14.488,14.578,14.408,14.416,47949,0
2016-11-25,14.452,14.546,14.271,14.309,84578,0
2016-11-28,14.389,14.433,14.092,14.144,76595,0
2016-11-29,14.092,14.234,14.065,14.092,39379,0
2016-11-30,14.073,14.3,14.073,14.216,56752,0
2016-12-01,14.216,14.315,14.082,14.2,61312,0
2016-12-02,14.2,14.246,13.962,14.2,87363,0
2016-12-05,14.2,14.309,14.2,14.262,75375,0
2016-12-06,14.3,14.309,14.099,14.271,62969,0
2016-12-07,14.262,14.389,14.108,14.134,117613,0
2016-12-08,14.078,14.339,14.078,14.26,66751,0
2016-12-09,14.189,14.339,14.071,14.105,60348,0
2016-12-12,14.214,14.214,13.595,13.697,150685,0
2016-12-13,13.595,13.687,13.219,13.276,245883,0
2016-12-14,13.049,13.21,12.601,12.72,328317,0
2016-12-15,12.591,13.386,12.591,13.286,157672,0
2016-12-16,13.276,13.368,12.977,13.14,64779,0
2016-12-19,13.076,13.367,13.021,13.197,64687,0
2016-12-20,13.101,13.418,13.04,13.229,73608,0
2016-12-21,13.158,13.305,13.031,13.177,68219,0
2016-12-22,13.076,13.296,13.076,13.203,80506,0
2016-12-23,13.296,13.394,13.239,13.358,79843,0
2016-12-27,13.276,13.358,13.177,13.177,83979,0
2016-12-28,13.13,13.165,12.848,13.021,71686,0
2016-12-29,12.948,13.197,12.912,12.948,116909,0
2016-12-30,12.884,13.011,12.784,12.82,110403,0
2017-01-03,12.875,13.368,12.82,13.259,92839,0
2017-01-04,13.239,13.741,13.239,13.741,151852,0
2017-01-05,13.905,14.497,13.786,14.416,138026,0
2017-01-06,14.433,14.898,14.433,14.818,111235,0
2017-01-09,14.843,14.989,14.779,14.952,68905,0
2017-01-10,14.962,14.962,14.68,14.834,96028,0
2017-01-11,14.703,15.061,14.703,15.034,99623,0
2017-01-12,15.061,15.207,14.814,15.08,48206,0
2017-01-13,15.044,15.341,14.814,15.19,97898,0
2017-01-17,15.273,15.558,15.232,15.456,118469,0
2017-01-18,15.502,15.631,15.44,15.531,68617,0
2017-01-19,15.678,15.678,15.447,15.613,82054,0
2017-01-20,15.53,15.607,15.337,15.374,101387,0
2017-01-23,15.309,15.613,15.309,15.576,74968,0
2017-01-24,15.568,16.037,15.568,15.852,89899,0
2017-01-25,16.037,16.046,15.88,16.046,48729,0
2017-01-26,16.046,16.431,15.962,16.339,99398,0
2017-01-27,16.275,16.531,16.138,16.377,77955,0
2017-01-30,16.339,16.407,16.259,16.283,50014,0
2017-01-31,16.292,16.412,16.059,16.156,74817,0
2017-02-01,16.412,16.412,15.917,16.219,96849,0
2017-02-02,15.989,16.145,15.798,15.817,184578,0
2017-02-03,15.852,16.064,15.817,16.064,69450,0
2017-02-06,16.165,16.302,15.817,16.219,65847,0
2017-02-07,16.165,16.182,15.936,16.081,75913,0
2017-02-08,16.165,16.174,16.064,16.064,63922,0
2017-02-09,16.126,16.265,15.976,16.227,53293,0
2017-02-10,16.265,16.412,16.251,16.274,89326,0
2017-02-13,16.237,16.393,16.043,16.043,58261,0
2017-02-14,16.061,16.135,16.014,16.089,51801,0
2017-02-15,16.069,16.087,15.874,16.043,60537,0
2017-02-16,16.043,16.043,15.477,15.54,93658,0
2017-02-17,15.514,15.995,15.495,15.637,60982,0
2017-02-21,15.661,16.069,15.661,15.985,35241,0
2017-02-22,15.856,16.125,15.856,15.913,41506,0
2017-02-23,15.932,16.096,15.929,16.004,49439,0
2017-02-24,15.995,16.135,15.937,16.004,44856,0
2017-02-27,16.126,16.126,16,16.069,36489,0
2017-02-28,16.069,16.135,16.069,16.096,28095,0
2017-03-01,16.087,16.172,16.024,16.043,76562,0
2017-03-02,16.096,16.26,16.096,16.096,71133,0
2017-03-03,16.227,16.227,16.124,16.135,37230,0
2017-03-06,16.043,16.358,16.043,16.257,79303,0
2017-03-07,16.217,16.552,16.18,16.412,59732,0
2017-03-08,16.393,16.505,16.283,16.411,166969,0
2017-03-09,16.297,16.447,15.773,15.849,117607,0
2017-03-10,15.905,16.052,15.861,15.952,40142,0
2017-03-13,16.007,16.148,15.895,15.905,60712,0
2017-03-14,15.915,15.942,15.587,15.596,67810,0
2017-03-15,15.641,15.943,15.596,15.943,24865,0
2017-03-16,15.934,16.029,15.812,15.978,34302,0
2017-03-17,16.091,16.218,16.036,16.176,29468,0
2017-03-20,16.167,16.503,16.167,16.409,35537,0
2017-03-21,16.53,16.53,16.223,16.354,53165,0
2017-03-22,16.242,16.354,16.202,16.27,37600,0
2017-03-23,16.232,16.316,16.1,16.1,34812,0
2017-03-24,16.167,16.26,16.139,16.26,27952,0
2017-03-27,16.167,16.335,16.091,16.185,76566,0
2017-03-28,16.148,16.354,16.139,16.158,113553,0
2017-03-29,16.158,16.306,16.158,16.252,42176,0
2017-03-30,16.222,16.306,16.222,16.297,30852,0
2017-03-31,16.287,16.297,16.13,16.26,27548,0
2017-04-03,16.334,16.334,16.242,16.306,39154,0
2017-04-04,16.279,16.486,16.279,16.447,100963,0
2017-04-05,16.374,16.53,16.374,16.521,34687,0
2017-04-06,16.578,16.578,16.476,16.55,23806,0
2017-04-07,16.606,16.642,16.559,16.634,32421,0
2017-04-10,16.691,16.906,16.503,16.634,115177,0
2017-04-11,16.499,16.773,16.499,16.688,46506,0
2017-04-12,16.555,16.876,16.555,16.649,24351,0
2017-04-13,16.698,16.729,16.546,16.649,26007,0
2017-04-17,16.64,16.734,16.574,16.574,25979,0
2017-04-18,16.565,16.82,16.42,16.574,64874,0
2017-04-19,16.631,16.803,16.613,16.649,27512,0
2017-04-20,16.669,16.856,16.669,16.753,27041,0
2017-04-21,16.829,17.112,16.782,16.876,46104,0
2017-04-24,17.064,17.064,16.886,17.018,52185,0
2017-04-25,17.064,17.196,17.041,17.187,53535,0
2017-04-26,17.299,17.651,17.122,17.357,99416,0
2017-04-27,17.366,17.659,17.366,17.422,47273,0
2017-04-28,17.412,17.638,17.395,17.593,60322,0
2017-05-01,17.649,17.8,17.395,17.47,69041,0
2017-05-02,17.555,17.63,17.518,17.593,45393,0
2017-05-03,17.714,17.875,17.593,17.837,75384,0
2017-05-04,17.875,17.894,17.63,17.8,73675,0
2017-05-05,17.866,18.054,17.763,17.998,63775,0
2017-05-08,18.027,18.385,18.027,18.346,71271,0
2017-05-09,18.343,18.457,18.115,18.305,85887,0
2017-05-10,18.182,18.382,18.087,18.135,100736,0
2017-05-11,18.135,18.333,17.983,18.333,60493,0
2017-05-12,18.333,18.333,17.973,17.983,44523,0
2017-05-15,18.119,18.302,18.049,18.125,32273,0
2017-05-16,18.333,18.41,18.181,18.41,26056,0
2017-05-17,18.41,18.41,18.145,18.188,64139,0
2017-05-18,18.135,18.382,18.135,18.219,21441,0
2017-05-19,18.382,18.382,18.287,18.296,24551,0
2017-05-22,18.333,18.42,18.313,18.324,46940,0
2017-05-23,18.305,18.62,18.305,18.467,46016,0
2017-05-24,18.458,18.761,18.401,18.761,54068,0
2017-05-25,18.809,18.809,18.553,18.714,49386,0
2017-05-26,18.761,18.857,18.571,18.857,49398,0
2017-05-30,18.847,18.847,18.515,18.695,32214,0
2017-05-31,18.657,18.702,18.315,18.506,49695,0
2017-06-01,18.752,18.752,18.382,18.506,39781,0
2017-06-02,18.506,18.667,18.506,18.59,43506,0
2017-06-05,18.629,18.752,18.61,18.714,34624,0
2017-06-06,18.629,18.734,18.543,18.543,26748,0
2017-06-07,18.857,18.857,18.59,18.704,26561,0
2017-06-08,18.701,18.921,18.701,18.807,35480,0
2017-06-09,18.768,18.931,18.577,18.577,31930,0
2017-06-12,18.577,18.731,16.624,17.486,180172,0
2017-06-13,17.113,17.228,16.271,16.557,342511,0
2017-06-14,16.615,16.826,16.376,16.787,83587,0
2017-06-15,16.729,17.218,16.729,17.103,118669,0
2017-06-16,17.353,17.389,17.046,17.103,64172,0
2017-06-19,17.256,17.256,16.709,16.873,85206,0
2017-06-20,16.873,17.017,16.729,16.893,54613,0
2017-06-21,16.873,16.998,16.797,16.931,26536,0
2017-06-22,16.854,17.036,16.844,17.036,40806,0
2017-06-23,17.036,17.179,16.998,17.064,25335,0
2017-06-26,17.123,17.19,16.893,17.132,54342,0
2017-06-27,17.132,17.228,17.123,17.228,42440,0
2017-06-28,17.188,17.697,17.188,17.638,70960,0
2017-06-29,17.638,17.753,17.381,17.515,34371,0
2017-06-30,17.458,17.632,17.362,17.61,43952,0
2017-07-03,17.563,17.59,17.285,17.371,53742,0
2017-07-05,17.343,17.563,17.343,17.486,58284,0
2017-07-06,17.486,17.563,17.4,17.409,24585,0
2017-07-07,17.266,17.428,17.113,17.333,54605,0
2017-07-10,17.275,17.492,17.275,17.303,25746,0
2017-07-11,17.418,17.418,17.266,17.303,27799,0
2017-07-12,17.372,17.444,16.793,16.947,160509,0
2017-07-13,16.899,17.141,16.85,17.101,53475,0
2017-07-14,17.131,17.256,17.131,17.217,35458,0
2017-07-17,17.256,17.453,17.169,17.197,34534,0
2017-07-18,17.256,17.401,17.256,17.266,17023,0
2017-07-19,17.275,17.399,16.975,17.179,76567,0
2017-07-20,17.081,17.179,17.081,17.081,23015,0
2017-07-21,17.072,17.246,16.966,17.005,44228,0
2017-07-24,16.985,17.196,16.975,17.034,39500,0
2017-07-25,17.005,17.158,17.005,17.072,22034,0
2017-07-26,17.063,17.186,17.063,17.16,52234,0
2017-07-27,17.111,17.197,17.101,17.15,17779,0
2017-07-28,17.179,17.236,17.081,17.101,30220,0
2017-07-31,17.256,17.256,16.84,16.938,73696,0
2017-08-01,16.793,17.033,16.773,16.869,65539,0
2017-08-02,16.928,17.081,16.869,16.956,70399,0
2017-08-03,17.025,17.188,16.985,17.169,56378,0
2017-08-04,17.072,17.303,17.072,17.237,45215,0
2017-08-07,17.275,17.353,17.232,17.294,42904,0
2017-08-08,17.247,17.372,17.227,17.237,74749,0
2017-08-09,17.071,17.363,16.886,16.916,82265,0
2017-08-10,16.983,16.988,16.341,16.341,141039,0
2017-08-11,16.351,16.837,15.592,16.428,159285,0
2017-08-14,16.545,17.159,16.545,16.565,65752,0
2017-08-15,16.623,16.99,16.575,16.712,37485,0
2017-08-16,16.682,16.682,16.585,16.652,41702,0
2017-08-17,16.595,16.711,16.302,16.311,67880,0
2017-08-18,16.244,16.365,16.01,16.107,76890,0
2017-08-21,16.107,16.244,15.873,15.873,61525,0
2017-08-22,16.107,16.26,15.996,16.234,34447,0
2017-08-23,16.234,16.361,16.068,16.194,51594,0
2017-08-24,16.194,16.194,16.112,16.157,27784,0
2017-08-25,16.341,16.341,16.068,16.254,40560,0
2017-08-28,16.167,16.321,16.04,16.311,55611,0
2017-08-29,16.078,16.39,16.078,16.321,56145,0
2017-08-30,16.371,16.39,16.176,16.194,69678,0
2017-08-31,16.087,16.254,16.087,16.214,80016,0
2017-09-01,16.194,16.238,16.078,16.078,54279,0
2017-09-05,16.06,16.525,15.99,16.117,82315,0
2017-09-06,16.137,16.22,16.06,16.2,39916,0
2017-09-07,16.127,16.204,16.04,16.12,25704,0
2017-09-08,16.049,16.225,16.009,16.097,47427,0
2017-09-11,16.203,16.288,15.97,15.97,55464,0
2017-09-12,15.979,16.194,15.97,16.039,41425,0
2017-09-13,16.019,16.097,16.009,16.068,28020,0
2017-09-14,16.068,16.137,15.843,16.009,85320,0
2017-09-15,16.019,16.078,15.97,16.078,22887,0
2017-09-18,16.195,16.195,15.989,16.195,49565,0
2017-09-19,16.186,16.205,16.064,16.205,27826,0
2017-09-20,16.167,16.209,16.018,16.061,49106,0
2017-09-21,16.107,16.186,16.042,16.097,29048,0
2017-09-22,15.979,16.215,15.979,16.215,28840,0
2017-09-25,16.147,16.205,16.059,16.097,32562,0
2017-09-26,16.177,16.177,16.068,16.177,22064,0
2017-09-27,16.127,16.177,16.009,16.147,48763,0
2017-09-28,16.147,16.225,16.107,16.225,43875,0
2017-09-29,16.215,16.481,16.205,16.421,66915,0
2017-10-02,16.412,16.645,16.353,16.569,68349,0
2017-10-03,16.569,16.614,16.373,16.549,69019,0
2017-10-04,16.628,16.677,16.559,16.609,66061,0
2017-10-05,16.647,16.785,16.579,16.637,64277,0
2017-10-06,16.647,16.785,16.451,16.589,70630,0
2017-10-09,16.529,16.599,16.471,16.579,59739,0
2017-10-10,16.618,16.628,16.461,16.609,40762,0
2017-10-11,16.569,16.628,16.431,16.451,37663,0
2017-10-12,16.293,16.556,16.233,16.372,77789,0
2017-10-13,16.332,16.57,16.332,16.521,29661,0
2017-10-16,16.491,16.739,16.446,16.57,63014,0
2017-10-17,16.55,16.699,16.451,16.699,35126,0
2017-10-18,16.58,16.679,16.373,16.491,56259,0
2017-10-19,16.322,16.5,16.253,16.362,37467,0
2017-10-20,16.293,16.342,16.243,16.283,54943,0
2017-10-23,16.273,16.402,16.154,16.154,31781,0
2017-10-24,16.154,16.361,16.154,16.283,30659,0
2017-10-25,16.253,16.382,15.976,16.015,54571,0
2017-10-26,16.035,16.213,16.015,16.035,24941,0
2017-10-27,16.193,16.203,16.065,16.075,28778,0
2017-10-30,16.124,16.164,16.005,16.124,41280,0
2017-10-31,16.104,16.263,16.096,16.154,28004,0
2017-11-01,16.203,16.223,16.035,16.045,45866,0
2017-11-02,16.045,16.263,15.966,16.045,49807,0
2017-11-03,16.015,16.293,15.985,16.144,49714,0
2017-11-06,16.154,16.382,16.154,16.372,66006,0
2017-11-07,16.451,16.55,16.451,16.451,47612,0
2017-11-08,16.441,16.59,16.431,16.59,47383,0
2017-11-09,16.6,16.6,16.362,16.58,52348,0
2017-11-10,16.36,16.6353,16.31,16.5,32991,0
