Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.538,9.538,9.4787,9.52,64308,0
2005-02-28,9.4936,9.538,9.4787,9.507,53164,0
2005-03-01,9.513,9.525,9.4787,9.52,65835,0
2005-03-02,9.525,9.531,9.4787,9.507,63702,0
2005-03-03,9.507,9.564,9.507,9.538,42162,0
2005-03-04,9.575,9.622,9.52,9.583,75316,0
2005-03-07,9.52,9.608,9.52,9.583,73779,0
2005-03-08,9.564,9.603,9.564,9.596,66599,0
2005-03-09,9.531,9.544,9.4282,9.453,80964,0
2005-03-10,9.4282,9.4996,9.4008,9.4996,46134,0
2005-03-11,9.4153,9.453,9.3466,9.3731,52243,0
2005-03-14,9.3466,9.386,9.3095,9.386,87534,0
2005-03-15,9.2842,9.3731,9.2577,9.2644,91498,0
2005-03-16,9.2577,9.289,9.2042,9.2441,56828,0
2005-03-17,9.2441,9.329,9.1901,9.2577,44603,0
2005-03-18,9.252,9.3359,9.2441,9.3165,98068,0
2005-03-21,9.296,9.329,9.296,9.3165,130002,0
2005-03-22,9.3165,9.3165,9.1698,9.2042,130459,0
2005-03-23,9.1842,9.1842,8.8604,8.9887,181930,0
2005-03-24,8.9735,9.0415,8.9525,8.9942,63239,0
2005-03-28,8.9887,9.0415,8.9525,9.0415,45975,0
2005-03-29,8.9592,9.0282,8.9525,8.9592,58657,0
2005-03-30,8.9525,8.9661,8.9221,8.9366,86618,0
2005-03-31,8.9366,9.0861,8.9366,9.0805,62781,0
2005-04-01,9.1563,9.2304,9.1458,9.1765,70118,0
2005-04-04,9.1115,9.2236,9.1115,9.163,52089,0
2005-04-05,9.163,9.2042,9.1563,9.1965,28108,0
2005-04-06,9.2121,9.2842,9.2121,9.2763,54230,0
2005-04-07,9.2236,9.2842,9.2042,9.2121,63392,0
2005-04-08,9.1965,9.2373,9.1563,9.2121,72411,0
2005-04-11,9.2304,9.2644,9.2042,9.2042,45069,0
2005-04-12,9.1901,9.2644,9.1901,9.252,84480,0
2005-04-13,9.1842,9.2158,9.1563,9.1563,66143,0
2005-04-14,9.1842,9.2441,9.1698,9.2373,84318,0
2005-04-15,9.2441,9.2842,9.2158,9.2714,97916,0
2005-04-18,9.2842,9.3095,9.252,9.3095,67059,0
2005-04-19,9.2644,9.4153,9.2644,9.3781,119914,0
2005-04-20,9.3165,9.3731,9.3165,9.3605,71485,0
2005-04-21,9.3605,9.3928,9.3418,9.3781,75767,0
2005-04-22,9.3535,9.4223,9.3535,9.4008,68892,0
2005-04-25,9.3928,9.4668,9.3731,9.4411,72257,0
2005-04-26,9.453,9.4727,9.4067,9.453,79433,0
2005-04-27,9.4332,9.4787,9.4282,9.4787,131523,0
2005-04-28,9.4727,9.531,9.4727,9.4936,65374,0
2005-04-29,9.4936,9.531,9.4857,9.525,59267,0
2005-05-02,9.568,9.568,9.4857,9.4996,110287,0
2005-05-03,9.4996,9.544,9.4857,9.538,98068,0
2005-05-04,9.544,9.583,9.507,9.568,77450,0
2005-05-05,9.575,9.636,9.544,9.636,49338,0
2005-05-06,9.636,9.636,9.507,9.575,58657,0
2005-05-09,9.544,9.575,9.513,9.568,58509,0
2005-05-10,9.596,9.663,9.557,9.663,61869,0
2005-05-11,9.615,9.71,9.608,9.71,60645,0
2005-05-12,9.699,9.699,9.583,9.628,56828,0
2005-05-13,9.628,9.663,9.544,9.596,55749,0
2005-05-16,9.596,9.699,9.551,9.608,55450,0
2005-05-17,9.628,9.628,9.551,9.564,60191,0
2005-05-18,9.589,9.677,9.589,9.622,54230,0
2005-05-19,9.636,9.643,9.622,9.636,50261,0
2005-05-20,9.636,9.656,9.622,9.636,54534,0
2005-05-23,9.628,9.704,9.622,9.677,62482,0
2005-05-24,9.677,9.741,9.656,9.704,79891,0
2005-05-25,9.71,9.734,9.669,9.685,102651,0
2005-05-26,9.734,9.772,9.693,9.704,45369,0
2005-05-27,9.704,9.798,9.704,9.71,77754,0
2005-05-31,9.721,9.798,9.721,9.772,58509,0
2005-06-01,9.772,9.866,9.747,9.824,127399,0
2005-06-02,9.792,9.866,9.792,9.859,73324,0
2005-06-03,9.84,9.866,9.785,9.832,138394,0
2005-06-06,9.854,9.873,9.832,9.859,56978,0
2005-06-07,9.901,9.917,9.832,9.84,121747,0
2005-06-08,9.84,9.929,9.84,9.923,109525,0
2005-06-09,9.923,9.923,9.82,9.859,78212,0
2005-06-10,9.901,9.905,9.824,9.873,112729,0
2005-06-13,9.859,9.859,9.758,9.824,92569,0
2005-06-14,9.798,9.854,9.798,9.846,64764,0
2005-06-15,9.812,9.854,9.777,9.777,97307,0
2005-06-16,9.777,9.859,9.777,9.859,96539,0
2005-06-17,9.832,9.866,9.812,9.84,46746,0
2005-06-20,9.84,9.859,9.785,9.785,91041,0
2005-06-21,9.792,9.866,9.785,9.846,89518,0
2005-06-22,9.846,9.917,9.846,9.873,123734,0
2005-06-23,9.905,9.929,9.881,9.896,64764,0
2005-06-24,9.935,9.971,9.905,9.905,68278,0
2005-06-27,9.889,9.971,9.824,9.824,129685,0
2005-06-28,9.84,9.901,9.798,9.84,148786,0
2005-06-29,9.824,9.866,9.812,9.866,39407,0
2005-06-30,9.866,9.923,9.846,9.923,57130,0
2005-07-01,9.956,9.995,9.905,9.917,69965,0
2005-07-05,9.929,9.983,9.901,9.917,115481,0
2005-07-06,9.976,10.018,9.923,10.002,86156,0
2005-07-07,9.971,10.094,9.971,10.057,84018,0
2005-07-08,10.063,10.125,10.057,10.125,115481,0
2005-07-11,10.132,10.271,10.113,10.23,166349,0
2005-07-12,10.168,10.327,10.168,10.252,168343,0
2005-07-13,10.175,10.23,10.168,10.199,69809,0
2005-07-14,10.207,10.23,10.186,10.22,72099,0
2005-07-15,10.212,10.271,9.935,10.002,237384,0
2005-07-18,10.002,10.002,9.824,9.824,299557,0
2005-07-19,9.824,9.941,9.812,9.901,193849,0
2005-07-20,9.866,9.956,9.866,9.956,115940,0
2005-07-21,9.923,9.988,9.905,9.956,69052,0
2005-07-22,9.995,10.01,9.941,9.956,78212,0
2005-07-25,9.971,10.03,9.971,9.971,99440,0
2005-07-26,9.962,10.106,9.962,10.024,106468,0
2005-07-27,10.035,10.161,10.024,10.161,84170,0
2005-07-28,10.168,10.207,10.106,10.106,102959,0
2005-07-29,10.153,10.168,10.076,10.132,110287,0
2005-08-01,10.23,10.23,10.113,10.132,113954,0
2005-08-02,10.106,10.199,10.106,10.199,57130,0
2005-08-03,10.161,10.22,10.148,10.192,80198,0
2005-08-04,10.192,10.225,10.153,10.199,56064,0
2005-08-05,10.161,10.245,10.119,10.23,81420,0
2005-08-08,10.297,10.327,10.199,10.23,133210,0
2005-08-09,10.264,10.264,10.153,10.22,100665,0
2005-08-10,10.252,10.259,10.175,10.23,55610,0
2005-08-11,10.207,10.29,10.148,10.168,97307,0
2005-08-12,10.175,10.245,10.168,10.245,49496,0
2005-08-15,10.245,10.277,10.181,10.245,58356,0
2005-08-16,10.22,10.277,10.168,10.225,100969,0
2005-08-17,10.23,10.23,10.186,10.192,72257,0
2005-08-18,10.181,10.271,10.168,10.23,54996,0
2005-08-19,10.22,10.284,10.186,10.22,70574,0
2005-08-22,10.199,10.259,10.186,10.199,72257,0
2005-08-23,10.181,10.212,10.168,10.168,90892,0
2005-08-24,10.181,10.225,10.175,10.192,74855,0
2005-08-25,10.192,10.225,10.181,10.199,37427,0
2005-08-26,10.181,10.212,10.181,10.212,45679,0
2005-08-29,10.212,10.259,10.212,10.22,58356,0
2005-08-30,10.225,10.252,10.207,10.245,51788,0
2005-08-31,10.23,10.284,10.23,10.284,57742,0
2005-09-01,10.297,10.356,10.277,10.318,118545,0
2005-09-02,10.382,10.415,10.318,10.35,42610,0
2005-09-06,10.388,10.456,10.35,10.382,79280,0
2005-09-07,10.421,10.448,10.394,10.394,67366,0
2005-09-08,10.442,10.448,10.382,10.382,74089,0
2005-09-09,10.428,10.448,10.382,10.421,87221,0
2005-09-12,10.463,10.496,10.435,10.496,137482,0
2005-09-13,10.388,10.428,10.369,10.415,49496,0
2005-09-14,10.408,10.448,10.369,10.376,49338,0
2005-09-15,10.35,10.388,10.237,10.303,67512,0
2005-09-16,10.342,10.342,10.264,10.29,79433,0
2005-09-19,10.245,10.297,10.245,10.264,75918,0
2005-09-20,10.29,10.303,10.22,10.245,82027,0
2005-09-21,10.14,10.33,10.14,10.259,125570,0
2005-09-22,10.264,10.29,10.113,10.132,112729,0
2005-09-23,10.119,10.119,10.01,10.094,61716,0
2005-09-26,10.094,10.192,10.043,10.106,64002,0
2005-09-27,10.132,10.14,10.076,10.113,74701,0
2005-09-28,10.113,10.252,10.09,10.237,101585,0
2005-09-29,10.303,10.303,9.971,10.225,140229,0
2005-09-30,10.245,10.33,10.192,10.318,62625,0
2005-10-03,10.33,10.356,10.199,10.284,64308,0
2005-10-04,10.284,10.356,10.259,10.356,24742,0
2005-10-05,10.364,10.364,10.09,10.09,176895,0
2005-10-06,10.05,10.069,9.941,9.983,201478,0
2005-10-07,10.002,10.018,9.929,9.971,79891,0
2005-10-10,10.01,10.094,9.983,10.082,69965,0
2005-10-11,10.094,10.14,10.035,10.069,60191,0
2005-10-12,10.043,10.14,9.971,9.995,60953,0
2005-10-13,9.971,9.976,9.82,9.82,187431,0
2005-10-14,9.824,9.854,9.798,9.805,111818,0
2005-10-17,9.905,9.929,9.82,9.832,76531,0
2005-10-18,9.881,9.896,9.792,9.889,66599,0
2005-10-19,9.798,9.917,9.798,9.805,57288,0
2005-10-20,9.798,9.854,9.753,9.812,63852,0
2005-10-21,9.84,9.873,9.777,9.846,65835,0
2005-10-24,9.846,9.854,9.805,9.854,24742,0
2005-10-25,9.854,9.909,9.832,9.905,85697,0
2005-10-26,9.873,9.901,9.84,9.84,82027,0
2005-10-27,9.905,9.909,9.82,9.846,51171,0
2005-10-28,9.812,9.956,9.812,9.881,52395,0
2005-10-31,9.881,9.988,9.881,9.976,71800,0
2005-11-01,10.01,10.035,9.941,9.949,108608,0
2005-11-02,10.002,10.002,9.896,9.905,74089,0
2005-11-03,9.941,10.035,9.917,9.976,75918,0
2005-11-04,10.002,10.03,9.976,10.018,42007,0
2005-11-07,10.05,10.076,10.002,10.018,63092,0
2005-11-08,10.002,10.168,10.002,10.132,51016,0
2005-11-09,10.132,10.14,10.035,10.076,57742,0
2005-11-10,9.962,10.024,9.935,9.956,57288,0
2005-11-11,10.069,10.069,9.935,9.962,56828,0
2005-11-14,9.873,9.962,9.82,9.901,71188,0
2005-11-15,9.873,9.949,9.859,9.917,42610,0
2005-11-16,9.983,10.002,9.909,9.995,41701,0
2005-11-17,10.018,10.09,10.002,10.002,82483,0
2005-11-18,10.05,10.119,10.01,10.043,45826,0
2005-11-21,10.043,10.14,10.035,10.132,88601,0
2005-11-22,10.29,10.29,10.153,10.181,111053,0
2005-11-23,10.225,10.245,10.175,10.207,57742,0
2005-11-25,10.207,10.23,10.168,10.22,20775,0
2005-11-28,10.264,10.318,10.168,10.31,66448,0
2005-11-29,10.356,10.364,10.264,10.327,58657,0
2005-11-30,10.245,10.394,10.245,10.303,62940,0
2005-12-01,10.356,10.394,10.31,10.35,39105,0
2005-12-02,10.337,10.394,10.337,10.388,29484,0
2005-12-05,10.35,10.388,10.33,10.369,39568,0
2005-12-06,10.428,10.435,10.342,10.388,106168,0
2005-12-07,10.376,10.428,10.376,10.382,70118,0
2005-12-08,10.376,10.505,10.376,10.402,67977,0
2005-12-09,10.382,10.428,10.369,10.376,51788,0
2005-12-12,10.388,10.428,10.342,10.342,68435,0
2005-12-13,10.35,10.356,10.297,10.33,75767,0
2005-12-14,10.318,10.388,10.303,10.364,61096,0
2005-12-15,10.33,10.558,10.33,10.55,114871,0
2005-12-16,10.482,10.523,10.482,10.482,33143,0
2005-12-19,10.489,10.55,10.463,10.482,50868,0
2005-12-20,10.482,10.589,10.482,10.517,67366,0
2005-12-21,10.558,10.659,10.517,10.62,65996,0
2005-12-22,10.614,10.688,10.594,10.614,66758,0
2005-12-23,10.581,10.735,10.565,10.663,85850,0
2005-12-27,10.663,10.72,10.601,10.677,114570,0
2005-12-28,10.663,10.809,10.663,10.751,77906,0
2005-12-29,10.751,10.865,10.727,10.826,39863,0
2005-12-30,10.815,10.878,10.659,10.859,66143,0
2006-01-03,11.444,11.444,10.659,10.852,164214,0
2006-01-04,10.688,10.852,10.688,10.826,104176,0
2006-01-05,10.809,10.984,10.804,10.859,82953,0
2006-01-06,10.878,10.974,10.839,10.89,62326,0
2006-01-09,10.859,11.007,10.815,11.007,83410,0
2006-01-10,10.92,11.013,10.898,10.999,62625,0
2006-01-11,10.926,10.991,10.852,10.92,91351,0
2006-01-12,10.852,10.885,10.766,10.785,106168,0
2006-01-13,10.735,10.793,10.671,10.751,49338,0
2006-01-17,10.72,10.793,10.62,10.659,76380,0
2006-01-18,10.646,10.801,10.624,10.624,93790,0
2006-01-19,10.671,10.671,10.594,10.608,47204,0
2006-01-20,10.594,10.653,10.55,10.565,66294,0
2006-01-23,10.984,10.984,10.558,10.624,162690,0
2006-01-24,10.72,10.72,10.565,10.646,90279,0
2006-01-25,10.659,10.659,10.601,10.637,46436,0
2006-01-26,10.637,10.663,10.589,10.653,79891,0
2006-01-27,10.713,10.751,10.637,10.743,44756,0
2006-01-30,10.699,10.766,10.646,10.646,83556,0
2006-01-31,10.683,10.683,10.608,10.659,80352,0
2006-02-01,10.683,10.751,10.659,10.688,92879,0
2006-02-02,10.688,10.688,10.531,10.537,140843,0
2006-02-03,10.523,10.55,10.496,10.5,66911,0
2006-02-06,10.23,10.573,10.23,10.558,206067,0
2006-02-07,10.594,10.624,10.573,10.624,60798,0
2006-02-08,10.653,10.706,10.624,10.693,30853,0
2006-02-09,10.688,10.766,10.688,10.713,37275,0
2006-02-10,10.852,10.852,10.693,10.706,103419,0
2006-02-13,10.573,10.706,10.573,10.594,67059,0
2006-02-14,10.589,10.653,10.565,10.614,97307,0
2006-02-15,10.601,10.663,10.594,10.594,31773,0
2006-02-16,10.594,10.706,10.594,10.659,77142,0
2006-02-17,10.801,10.801,10.663,10.772,79891,0
2006-02-21,10.793,10.832,10.751,10.832,70872,0
2006-02-22,10.832,11.049,10.78,10.826,119152,0
2006-02-23,10.859,10.898,10.826,10.878,55907,0
2006-02-24,10.89,10.89,10.804,10.819,67218,0
2006-02-27,10.809,10.885,10.804,10.845,40633,0
2006-02-28,10.845,10.96,10.845,10.913,95320,0
2006-03-01,10.865,11.024,10.865,10.941,61257,0
2006-03-02,10.941,11.024,10.941,10.979,66448,0
2006-03-03,10.953,11.02,10.926,10.974,52395,0
2006-03-06,10.953,10.953,10.772,10.772,70872,0
2006-03-07,10.699,10.974,10.663,10.801,122816,0
2006-03-08,10.735,10.906,10.735,10.839,48582,0
2006-03-09,10.885,10.953,10.793,10.859,52089,0
2006-03-10,10.819,10.941,10.819,10.898,41088,0
2006-03-13,10.793,10.89,10.758,10.89,41701,0
2006-03-14,10.898,11.007,10.898,10.953,62020,0
2006-03-15,10.953,10.984,10.793,10.913,65374,0
2006-03-16,10.852,10.953,10.852,10.953,46134,0
2006-03-17,10.953,10.979,10.878,10.878,32076,0
2006-03-20,10.878,10.913,10.772,10.793,73939,0
2006-03-21,10.819,10.819,10.727,10.751,54380,0
2006-03-22,10.735,10.801,10.72,10.743,47353,0
2006-03-23,10.751,10.751,10.727,10.751,44912,0
2006-03-24,10.815,10.878,10.758,10.865,53614,0
2006-03-27,10.871,10.898,10.819,10.898,59878,0
2006-03-28,10.852,10.906,10.826,10.885,34978,0
2006-03-29,10.885,10.92,10.793,10.92,37427,0
2006-03-30,10.953,10.953,10.885,10.92,43688,0
2006-03-31,10.92,10.953,10.885,10.92,23061,0
2006-04-03,10.96,10.984,10.906,10.92,66758,0
2006-04-04,10.984,11.02,10.89,10.906,67366,0
2006-04-05,10.974,10.979,10.852,10.906,34208,0
2006-04-06,10.845,10.967,10.845,10.926,56828,0
2006-04-07,10.92,10.947,10.819,10.906,46895,0
2006-04-10,10.941,10.953,10.801,10.906,74237,0
2006-04-11,10.852,10.979,10.852,10.979,58967,0
2006-04-12,10.953,10.984,10.885,10.96,42931,0
2006-04-13,10.947,10.947,10.839,10.885,77142,0
2006-04-17,10.859,10.89,10.852,10.89,79131,0
2006-04-18,10.89,11.02,10.852,11.007,61257,0
2006-04-19,11.007,11.049,10.898,10.96,55143,0
2006-04-20,11.013,11.02,10.913,10.979,34521,0
2006-04-21,10.953,11.062,10.953,11.062,43536,0
2006-04-24,11.024,11.168,11.024,11.141,63092,0
2006-04-25,11.277,11.277,11.062,11.128,68892,0
2006-04-26,11.203,11.215,11.089,11.089,79131,0
2006-04-27,11.113,11.128,11.069,11.113,46134,0
2006-04-28,11.128,11.162,11.054,11.162,52547,0
2006-05-01,11.215,11.235,11.069,11.147,89056,0
2006-05-02,11.175,11.175,11.038,11.038,57591,0
2006-05-03,11.107,11.141,11.032,11.078,60032,0
2006-05-04,11.113,11.147,11.013,11.107,40937,0
2006-05-05,11.084,11.128,11.049,11.084,37735,0
2006-05-08,11.089,11.1,10.991,11.049,53308,0
2006-05-09,11.078,11.107,11.02,11.069,68739,0
2006-05-10,11.038,11.084,10.984,10.984,47507,0
2006-05-11,11.049,11.049,10.865,10.878,43999,0
2006-05-12,11.02,11.02,10.885,10.885,53614,0
2006-05-15,10.92,11.007,10.801,10.89,51479,0
2006-05-16,10.819,10.984,10.819,10.947,78974,0
2006-05-17,11.02,11.02,10.819,10.819,40633,0
2006-05-18,10.793,10.845,10.78,10.78,83556,0
2006-05-19,10.839,10.852,10.78,10.801,47353,0
2006-05-22,10.801,10.815,10.735,10.809,60645,0
2006-05-23,10.793,10.871,10.758,10.815,68892,0
2006-05-24,10.78,10.815,10.72,10.72,91804,0
2006-05-25,10.727,10.793,10.659,10.693,69200,0
2006-05-26,10.706,10.793,10.706,10.793,30397,0
2006-05-30,10.751,10.809,10.727,10.804,51016,0
2006-05-31,10.743,10.839,10.743,10.804,43230,0
2006-06-01,10.913,10.92,10.852,10.92,50564,0
2006-06-02,11.013,11.084,10.926,10.999,56673,0
2006-06-05,10.984,11.013,10.92,10.984,28410,0
2006-06-06,10.953,10.984,10.878,10.89,62625,0
2006-06-07,10.947,11.007,10.871,10.984,50564,0
2006-06-08,11.013,11.084,10.885,10.979,68435,0
2006-06-09,11.078,11.078,10.92,11.049,57894,0
2006-06-12,11.069,11.078,10.991,11.049,41244,0
2006-06-13,11.02,11.049,10.859,10.859,48424,0
2006-06-14,10.852,10.934,10.832,10.89,27344,0
2006-06-15,10.953,10.979,10.865,10.906,43536,0
2006-06-16,10.906,10.979,10.826,10.885,58967,0
2006-06-19,10.885,10.967,10.839,10.913,45524,0
2006-06-20,10.885,11.007,10.819,10.819,68278,0
2006-06-21,10.819,10.89,10.801,10.801,60191,0
2006-06-22,10.815,10.819,10.758,10.809,48118,0
2006-06-23,10.758,10.793,10.688,10.785,51330,0
2006-06-26,10.785,10.801,10.659,10.683,44912,0
2006-06-27,10.735,10.758,10.659,10.659,40026,0
2006-06-28,10.727,10.772,10.683,10.735,32387,0
2006-06-29,10.706,10.72,10.637,10.677,68739,0
2006-06-30,10.713,10.758,10.646,10.735,46746,0
2006-07-03,10.819,10.89,10.735,10.758,63392,0
2006-07-05,10.809,10.809,10.706,10.758,66911,0
2006-07-06,10.78,10.809,10.758,10.793,71188,0
2006-07-07,10.793,10.852,10.772,10.793,54534,0
2006-07-10,10.839,10.845,10.72,10.793,33759,0
2006-07-11,10.766,10.804,10.735,10.78,45826,0
2006-07-12,10.793,10.801,10.706,10.801,61096,0
2006-07-13,10.839,10.865,10.735,10.801,33302,0
2006-07-14,10.832,10.885,10.758,10.819,49338,0
2006-07-17,10.852,10.953,10.72,10.819,65232,0
2006-07-18,10.785,10.878,10.772,10.845,47204,0
2006-07-19,10.809,10.885,10.735,10.809,90434,0
2006-07-20,10.758,10.839,10.743,10.751,78212,0
2006-07-21,10.659,10.815,10.659,10.743,76839,0
2006-07-24,10.751,10.793,10.751,10.766,42931,0
2006-07-25,10.793,10.845,10.772,10.819,52706,0
2006-07-26,10.78,10.898,10.766,10.898,73939,0
2006-07-27,10.92,11.013,10.865,10.999,67977,0
2006-07-28,11.062,11.113,10.934,11.062,25663,0
2006-07-31,11.1,11.141,11.032,11.032,62940,0
2006-08-01,11.107,11.113,11.038,11.041,59120,0
2006-08-02,11.107,11.141,10.991,11.113,85697,0
2006-08-03,11.084,11.141,11.062,11.062,38342,0
2006-08-04,11.107,11.147,11.069,11.089,70734,0
2006-08-07,11.113,11.147,11.032,11.038,59422,0
2006-08-08,10.984,11.113,10.984,11.113,78212,0
2006-08-09,11.113,11.147,11.078,11.107,35893,0
2006-08-10,11.184,11.184,11.054,11.069,60191,0
2006-08-11,11.069,11.198,10.991,10.991,27954,0
2006-08-14,10.984,11.184,10.984,11.041,33143,0
2006-08-15,11.049,11.141,11.049,11.049,47050,0
2006-08-16,11.069,11.128,11.069,11.069,31467,0
2006-08-17,11.135,11.189,11.069,11.089,54534,0
2006-08-18,11.184,11.184,11.084,11.107,30088,0
2006-08-21,11.113,11.147,11.069,11.089,33302,0
2006-08-22,11.113,11.184,11.054,11.113,63092,0
2006-08-23,11.089,11.141,11.054,11.089,57130,0
2006-08-24,11.089,11.235,11.069,11.189,42610,0
2006-08-25,11.21,11.241,11.184,11.21,53164,0
2006-08-28,11.21,11.318,11.184,11.258,77906,0
2006-08-29,11.251,11.318,11.251,11.264,73479,0
2006-08-30,11.346,11.379,11.271,11.309,85697,0
2006-08-31,11.251,11.303,11.251,11.264,57288,0
2006-09-01,11.303,11.34,11.264,11.333,66294,0
2006-09-05,11.333,11.346,11.277,11.346,51479,0
2006-09-06,11.258,11.325,11.223,11.23,90434,0
2006-09-07,11.198,11.318,11.12,11.303,73015,0
2006-09-08,11.309,11.34,11.271,11.34,68892,0
2006-09-11,11.411,11.411,11.309,11.318,58195,0
2006-09-12,11.352,11.379,11.318,11.346,42931,0
2006-09-13,11.309,11.366,11.277,11.309,28570,0
2006-09-14,11.346,11.36,11.277,11.303,42931,0
2006-09-15,11.303,11.36,11.277,11.36,24593,0
2006-09-18,11.346,11.392,11.309,11.325,45975,0
2006-09-19,11.325,11.36,11.241,11.246,74547,0
2006-09-20,11.241,11.297,11.23,11.241,66758,0
2006-09-21,11.284,11.325,11.246,11.309,55610,0
2006-09-22,11.277,11.397,11.258,11.258,56213,0
2006-09-25,11.289,11.346,10.713,10.758,539234,0
2006-09-26,10.758,11.032,10.758,10.984,345084,0
2006-09-27,10.934,11.032,10.92,11.013,143133,0
2006-09-28,11.038,11.038,10.953,10.96,96389,0
2006-09-29,10.991,11.049,10.953,10.999,139623,0
2006-10-02,11.02,11.084,10.999,11.062,120068,0
2006-10-03,11.095,11.147,11.038,11.113,159631,0
2006-10-04,11.168,11.168,11.113,11.128,115334,0
2006-10-05,11.12,11.168,11.113,11.135,116247,0
2006-10-06,11.128,11.162,11.12,11.147,61257,0
2006-10-09,11.147,11.215,11.147,11.189,104487,0
2006-10-10,11.184,11.215,11.162,11.189,66143,0
2006-10-11,11.189,11.198,11.135,11.147,56673,0
2006-10-12,11.054,11.128,11.054,11.113,64924,0
2006-10-13,11.069,11.107,11.007,11.038,85999,0
2006-10-16,10.974,11.078,10.953,11.049,71800,0
2006-10-17,11.041,11.12,11.041,11.107,32539,0
2006-10-18,11.107,11.168,11.062,11.168,37275,0
2006-10-19,11.089,11.215,11.078,11.168,37883,0
2006-10-20,11.235,11.277,11.184,11.277,39263,0
2006-10-23,11.203,11.277,11.203,11.277,51788,0
2006-10-24,11.203,11.333,11.203,11.333,62625,0
2006-10-25,11.241,11.397,11.241,11.397,34071,0
2006-10-26,11.352,11.444,11.352,11.444,33759,0
2006-10-27,11.439,11.444,11.397,11.431,49793,0
2006-10-30,11.386,11.444,11.386,11.431,69200,0
2006-10-31,11.431,11.508,11.366,11.371,107539,0
2006-11-01,11.431,11.474,11.411,11.474,26883,0
2006-11-02,11.474,11.508,11.411,11.474,57288,0
2006-11-03,11.417,11.494,11.417,11.449,37275,0
2006-11-06,11.467,11.527,11.444,11.527,44756,0
2006-11-07,11.527,11.54,11.467,11.481,98530,0
2006-11-08,11.474,11.501,11.456,11.456,44146,0
2006-11-09,11.494,11.546,11.467,11.533,43230,0
2006-11-10,11.481,11.613,11.481,11.613,47659,0
2006-11-13,11.474,11.54,11.456,11.501,58050,0
2006-11-14,11.46,11.576,11.46,11.533,55450,0
2006-11-15,11.702,11.702,11.508,11.521,93483,0
2006-11-16,11.508,11.599,11.444,11.467,97916,0
2006-11-17,11.467,11.568,11.467,11.527,42771,0
2006-11-20,11.54,11.576,11.467,11.533,31773,0
2006-11-21,11.474,11.527,11.467,11.508,77754,0
2006-11-22,11.481,11.546,11.481,11.527,39713,0
2006-11-24,11.546,11.555,11.494,11.546,12519,0
2006-11-27,11.521,11.582,11.501,11.54,52243,0
2006-11-28,11.514,11.634,11.514,11.627,41396,0
2006-11-29,11.622,11.738,11.576,11.592,68739,0
2006-11-30,11.641,11.666,11.546,11.613,85850,0
2006-12-01,11.607,11.641,11.607,11.634,34208,0
2006-12-04,11.411,11.508,11.113,11.128,369676,0
2006-12-05,11.113,11.411,11.113,11.251,142065,0
2006-12-06,11.251,11.366,11.215,11.23,112125,0
2006-12-07,11.303,11.303,11.184,11.21,52852,0
2006-12-08,11.246,11.246,11.089,11.107,160547,0
2006-12-11,11.113,11.113,11.049,11.062,103724,0
2006-12-12,11.113,11.113,11.02,11.062,106468,0
2006-12-13,10.991,11.038,10.979,10.991,58509,0
2006-12-14,11.032,11.038,10.865,10.865,53006,0
2006-12-15,10.871,11.038,10.871,10.947,59573,0
2006-12-18,10.941,11.041,10.92,11.032,70419,0
2006-12-19,11.049,11.049,10.999,11.032,38644,0
2006-12-20,11.024,11.032,10.984,11.02,51629,0
2006-12-21,10.941,11.049,10.941,11.032,35440,0
2006-12-22,10.984,11.054,10.984,11.038,53614,0
2006-12-26,11.02,11.049,10.991,11.02,31467,0
2006-12-27,11.013,11.062,10.984,11.007,40327,0
2006-12-28,10.967,11.041,10.967,11.041,63852,0
2006-12-29,11.024,11.062,11.007,11.062,56213,0
2007-01-03,11.007,11.049,10.991,11.013,80655,0
2007-01-04,11.013,11.095,11.013,11.084,124951,0
2007-01-05,11.084,11.084,11.049,11.069,27046,0
2007-01-08,11.069,11.084,11.038,11.049,59878,0
2007-01-09,11.062,11.095,11.041,11.095,70574,0
2007-01-10,11.095,11.095,11.054,11.089,76226,0
2007-01-11,11.02,11.069,11.013,11.049,43382,0
2007-01-12,11.024,11.089,11.02,11.078,77754,0
2007-01-16,11.084,11.089,11.049,11.054,84318,0
2007-01-17,11.054,11.089,11.049,11.084,62482,0
2007-01-18,11.084,11.113,11.054,11.078,88448,0
2007-01-19,11.113,11.141,11.062,11.084,33455,0
2007-01-22,11.089,11.1,11.062,11.062,44300,0
2007-01-23,11.062,11.084,11.02,11.049,65374,0
2007-01-24,11.054,11.135,11.054,11.089,37883,0
2007-01-25,11.089,11.113,11.078,11.084,50718,0
2007-01-26,11.084,11.147,11.078,11.095,55907,0
2007-01-29,11.113,11.215,11.084,11.113,99139,0
2007-01-30,11.107,11.223,11.107,11.162,80045,0
2007-01-31,11.128,11.215,11.128,11.175,49952,0
2007-02-01,11.21,11.241,11.155,11.189,64163,0
2007-02-02,11.147,11.21,11.113,11.113,83556,0
2007-02-05,11.12,11.175,11.113,11.12,32995,0
2007-02-06,11.175,11.184,11.128,11.175,46895,0
2007-02-07,11.168,11.184,11.141,11.141,36509,0
2007-02-08,11.175,11.184,11.128,11.184,30397,0
2007-02-09,11.184,11.246,11.128,11.184,47507,0
2007-02-12,11.223,11.246,11.147,11.203,33607,0
2007-02-13,11.128,11.184,11.078,11.113,51674,0
2007-02-14,11.089,11.175,11.089,11.113,42610,0
2007-02-15,11.113,11.223,11.113,11.184,52089,0
2007-02-16,11.203,11.277,11.155,11.21,81574,0
2007-02-20,11.21,11.271,11.184,11.246,40633,0
2007-02-21,11.203,11.277,11.113,11.175,48118,0
2007-02-22,11.184,11.215,11.147,11.198,51171,0
2007-02-23,11.21,11.271,11.12,11.271,51016,0
2007-02-26,11.277,11.309,11.246,11.289,23519,0
2007-02-27,11.346,11.352,11.277,11.325,68892,0
2007-02-28,11.34,11.346,11.309,11.346,32387,0
2007-03-01,11.346,11.346,11.271,11.309,52089,0
2007-03-02,11.309,11.346,11.284,11.346,40633,0
2007-03-05,11.325,11.346,11.271,11.271,64163,0
2007-03-06,11.264,11.34,11.246,11.246,31621,0
2007-03-07,11.271,11.277,11.203,11.23,24289,0
2007-03-08,11.251,11.258,11.198,11.223,25205,0
2007-03-09,11.215,11.303,11.203,11.223,27802,0
2007-03-12,11.271,11.371,11.264,11.371,46895,0
2007-03-13,11.251,11.309,11.251,11.271,33759,0
2007-03-14,11.333,11.333,11.246,11.264,29328,0
2007-03-15,11.23,11.277,11.223,11.258,29636,0
2007-03-16,11.246,11.271,11.155,11.203,55749,0
2007-03-19,11.203,11.215,11.147,11.189,40180,0
2007-03-20,11.198,11.241,11.198,11.198,43382,0
2007-03-21,11.184,11.223,11.147,11.184,46895,0
2007-03-22,11.21,11.241,11.095,11.128,102806,0
2007-03-23,11.12,11.141,11.024,11.113,237076,0
2007-03-26,11.089,11.113,11.062,11.089,65374,0
2007-03-27,11.107,11.128,11.038,11.089,87686,0
2007-03-28,11.084,11.128,11.084,11.113,82027,0
2007-03-29,11.089,11.128,11.054,11.128,61408,0
2007-03-30,11.141,11.147,11.113,11.113,26577,0
2007-04-02,11.147,11.168,11.089,11.135,55450,0
2007-04-03,11.113,11.168,11.095,11.141,31008,0
2007-04-04,11.168,11.175,11.135,11.168,29021,0
2007-04-05,11.135,11.175,11.128,11.147,31319,0
2007-04-09,11.141,11.175,11.12,11.147,45524,0
2007-04-10,11.168,11.198,11.135,11.189,60191,0
2007-04-11,11.141,11.235,11.141,11.189,41701,0
2007-04-12,11.147,11.198,11.147,11.198,36509,0
2007-04-13,11.162,11.215,11.147,11.155,50868,0
2007-04-16,11.189,11.21,11.147,11.168,53467,0
2007-04-17,11.168,11.198,11.155,11.155,45369,0
2007-04-18,11.162,11.189,11.128,11.189,43536,0
2007-04-19,11.162,11.184,11.128,11.168,38191,0
2007-04-20,11.141,11.203,11.141,11.198,45369,0
2007-04-23,11.198,11.21,11.184,11.198,27344,0
2007-04-24,11.198,11.21,11.168,11.184,29636,0
2007-04-25,11.168,11.23,11.162,11.162,98225,0
2007-04-26,11.203,11.21,11.135,11.175,82483,0
2007-04-27,11.155,11.184,11.147,11.162,55298,0
2007-04-30,11.184,11.23,11.184,11.23,45069,0
2007-05-01,11.175,11.223,11.175,11.184,70118,0
2007-05-02,11.184,11.23,11.184,11.215,46895,0
2007-05-03,11.184,11.246,11.184,11.241,51330,0
2007-05-04,11.21,11.246,11.198,11.223,38038,0
2007-05-07,11.235,11.277,11.21,11.241,29021,0
2007-05-08,11.223,11.264,11.21,11.264,16497,0
2007-05-09,11.264,11.277,11.246,11.271,25663,0
2007-05-10,11.297,11.297,11.203,11.277,65374,0
2007-05-11,11.246,11.264,11.189,11.241,61561,0
2007-05-14,11.235,11.271,11.162,11.203,46287,0
2007-05-15,11.235,11.246,11.215,11.223,24901,0
2007-05-16,11.21,11.264,11.21,11.235,13287,0
2007-05-17,11.215,11.241,11.21,11.223,31621,0
2007-05-18,11.215,11.23,11.147,11.155,76839,0
2007-05-21,11.21,11.241,11.12,11.12,64620,0
2007-05-22,11.1,11.162,11.095,11.113,94107,0
2007-05-23,11.113,11.141,10.934,11.007,156576,0
2007-05-24,10.96,11.084,10.92,10.947,108608,0
2007-05-25,10.947,10.984,10.926,10.926,31467,0
2007-05-29,10.926,10.953,10.89,10.926,60334,0
2007-05-30,11.024,11.024,10.906,10.913,31773,0
2007-05-31,11.013,11.013,10.913,10.934,56064,0
2007-06-01,10.941,10.953,10.92,10.92,38951,0
2007-06-04,10.906,10.974,10.852,10.878,87534,0
2007-06-05,10.885,10.934,10.878,10.913,40026,0
2007-06-06,10.934,10.934,10.832,10.871,62940,0
2007-06-07,10.852,10.898,10.801,10.852,101430,0
2007-06-08,10.801,10.826,10.688,10.815,111053,0
2007-06-11,10.852,11.02,10.713,10.72,93180,0
2007-06-12,10.565,10.624,10.435,10.496,204696,0
2007-06-13,10.394,10.435,9.949,10.199,318958,0
2007-06-14,10.199,10.252,10.01,10.132,135801,0
2007-06-15,10.132,10.264,10.119,10.207,90279,0
2007-06-18,10.284,10.297,10.23,10.284,70734,0
2007-06-19,10.22,10.364,10.22,10.31,65073,0
2007-06-20,10.297,10.394,10.168,10.199,60798,0
2007-06-21,10.192,10.259,10.132,10.245,63546,0
2007-06-22,10.168,10.252,10.168,10.252,84318,0
2007-06-25,10.168,10.297,10.168,10.23,107689,0
2007-06-26,10.199,10.297,10.199,10.264,43071,0
2007-06-27,10.245,10.31,10.237,10.303,27187,0
2007-06-28,10.35,10.369,10.297,10.369,41551,0
2007-06-29,10.356,10.394,10.297,10.369,78825,0
2007-07-02,10.376,10.394,10.33,10.388,49185,0
2007-07-03,10.376,10.421,10.342,10.421,29021,0
2007-07-05,10.421,10.463,10.318,10.364,44146,0
2007-07-06,10.327,10.356,10.252,10.277,52852,0
2007-07-09,10.259,10.394,10.252,10.337,70419,0
2007-07-10,10.342,10.402,10.33,10.382,74089,0
2007-07-11,10.421,10.421,10.318,10.388,58967,0
2007-07-12,10.337,10.35,10.199,10.22,48726,0
2007-07-13,10.181,10.23,10.119,10.22,69200,0
2007-07-16,10.168,10.259,10.168,10.186,46436,0
2007-07-17,10.186,10.212,10.132,10.132,43536,0
2007-07-18,10.132,10.168,10.132,10.14,51788,0
2007-07-19,10.14,10.175,10.1,10.168,34372,0
2007-07-20,10.132,10.192,10.069,10.125,43999,0
2007-07-23,10.1,10.199,10.094,10.148,48726,0
2007-07-24,10.106,10.168,10.01,10.069,67977,0
2007-07-25,10.069,10.082,9.296,9.82,191712,0
2007-07-26,9.805,9.805,9.525,9.747,167424,0
2007-07-27,9.663,9.956,9.663,9.905,113345,0
2007-07-30,9.971,10.01,9.873,9.923,80964,0
2007-07-31,9.873,9.976,9.84,9.976,28108,0
2007-08-01,10.002,10.024,9.873,9.873,54076,0
2007-08-02,9.929,9.976,9.901,9.905,61096,0
2007-08-03,9.941,9.971,9.889,9.962,48582,0
2007-08-06,9.988,10.002,9.896,9.988,75157,0
2007-08-07,10.05,10.05,9.941,10.01,58356,0
2007-08-08,10.002,10.002,9.873,9.962,55749,0
2007-08-09,10.01,10.01,9.923,9.923,51788,0
2007-08-10,9.805,9.929,9.805,9.896,45214,0
2007-08-13,9.846,9.859,9.765,9.765,53164,0
2007-08-14,9.805,9.82,9.663,9.663,75918,0
2007-08-15,9.628,9.628,9.296,9.3731,157646,0
2007-08-16,9.1842,9.1965,8.5569,9.0861,198433,0
2007-08-17,9.296,9.4153,8.9661,9.4153,194461,0
2007-08-20,9.4282,9.564,9.4067,9.557,121286,0
2007-08-21,9.589,9.608,9.4787,9.596,85850,0
2007-08-22,9.608,9.677,9.603,9.628,128770,0
2007-08-23,9.649,9.805,9.608,9.805,84018,0
2007-08-24,9.643,9.734,9.643,9.704,71340,0
2007-08-27,9.765,9.765,9.699,9.704,43071,0
2007-08-28,9.699,9.753,9.677,9.699,61561,0
2007-08-29,9.734,9.785,9.71,9.772,85240,0
2007-08-30,9.873,9.873,9.753,9.846,57434,0
2007-08-31,9.905,9.905,9.805,9.84,78974,0
2007-09-04,9.82,9.896,9.812,9.873,67675,0
2007-09-05,9.846,9.873,9.713,9.859,61257,0
2007-09-06,9.873,10.002,9.859,9.949,70118,0
2007-09-07,9.962,10.076,9.962,10.069,57894,0
2007-09-10,10.069,10.23,10.069,10.186,53164,0
2007-09-11,10.212,10.23,10.106,10.186,68435,0
2007-09-12,10.132,10.168,9.988,10.018,73168,0
2007-09-13,9.949,10.043,9.82,9.82,64464,0
2007-09-14,9.824,9.866,9.824,9.846,45975,0
2007-09-17,9.846,9.873,9.82,9.873,43382,0
2007-09-18,9.873,9.935,9.84,9.929,50108,0
2007-09-19,9.929,9.956,9.846,9.846,48880,0
2007-09-20,9.901,9.901,9.812,9.82,27046,0
2007-09-21,9.82,9.873,9.812,9.812,45214,0
2007-09-24,9.881,9.896,9.832,9.873,86618,0
2007-09-25,9.929,10.002,9.881,9.988,64308,0
2007-09-26,10.002,10.043,9.909,9.983,95623,0
2007-09-27,10.03,10.043,9.971,10.043,89820,0
2007-09-28,10.043,10.132,10.002,10.106,51171,0
2007-10-01,10.199,10.23,10.113,10.23,73939,0
2007-10-02,10.264,10.35,10.199,10.245,72865,0
2007-10-03,10.327,10.33,10.23,10.252,41857,0
2007-10-04,10.364,10.364,10.271,10.277,75157,0
2007-10-05,10.245,10.342,10.245,10.264,70419,0
2007-10-08,10.297,10.33,10.271,10.277,81420,0
2007-10-09,10.31,10.342,10.29,10.33,51171,0
2007-10-10,10.33,10.356,10.264,10.277,69504,0
2007-10-11,10.264,10.297,10.199,10.199,106168,0
2007-10-12,10.264,10.33,10.199,10.199,61869,0
2007-10-15,10.23,10.259,10.132,10.132,72712,0
2007-10-16,10.132,10.148,10.076,10.082,49496,0
2007-10-17,10.148,10.207,10.106,10.181,45069,0
2007-10-18,10.264,10.264,10.199,10.207,52089,0
2007-10-19,10.207,10.264,10.199,10.199,49045,0
2007-10-22,10.23,10.297,10.212,10.237,53614,0
2007-10-23,10.252,10.31,10.22,10.29,38951,0
2007-10-24,10.264,10.264,10.199,10.199,30397,0
2007-10-25,10.14,10.23,10.063,10.14,80809,0
2007-10-26,10.125,10.125,10.035,10.094,40937,0
2007-10-29,10.094,10.132,10.035,10.035,44603,0
2007-10-30,10.024,10.069,9.941,9.941,36962,0
2007-10-31,9.941,10.069,9.935,10.069,48118,0
2007-11-01,10.1,10.106,9.935,9.962,30245,0
2007-11-02,9.988,10.002,9.917,9.917,29021,0
2007-11-05,9.917,9.935,9.896,9.896,24135,0
2007-11-06,9.785,9.929,9.785,9.889,14513,0
2007-11-07,9.854,9.917,9.704,9.704,60645,0
2007-11-08,9.812,9.812,9.4067,9.4471,135193,0
2007-11-09,9.4332,9.4411,9.2842,9.2842,60645,0
2007-11-12,9.3165,9.3165,9.0472,9.163,80045,0
2007-11-13,9.0861,9.2441,9.0756,9.2441,77450,0
2007-11-14,9.1515,9.2441,9.1192,9.1192,70273,0
2007-11-15,9.1515,9.1515,9.0688,9.0756,68739,0
2007-11-16,9.1192,9.3095,9.0613,9.252,81420,0
2007-11-19,9.525,9.525,9.2714,9.296,72464,0
2007-11-20,9.3165,9.3466,9.0556,9.1192,171090,0
2007-11-21,9.0556,9.2158,9.0556,9.0556,48271,0
2007-11-23,9.0215,9.1515,8.9809,9.0215,85085,0
2007-11-26,9.0215,9.0215,8.866,8.9525,159934,0
2007-11-27,8.9809,8.9942,8.7014,8.8707,247922,0
2007-11-28,8.9221,8.9809,8.877,8.9809,161466,0
2007-11-29,8.9221,9.0215,8.7768,8.9525,251743,0
2007-11-30,8.6342,9.1901,8.6342,9.0927,158334,0
2007-12-03,9.386,9.386,9.1115,9.1192,108808,0
2007-12-04,9.1192,9.2441,9.0861,9.1115,67425,0
2007-12-05,9.2304,9.2304,9.1192,9.2158,92569,0
2007-12-06,9.2842,9.2842,9.1192,9.1192,129543,0
2007-12-07,9.1515,9.252,9.1515,9.2042,92723,0
2007-12-10,9.3654,9.3654,9.163,9.2644,87686,0
2007-12-11,9.4153,9.4153,9.2158,9.2577,173838,0
2007-12-12,9.252,9.4282,9.163,9.163,193241,0
2007-12-13,9.2644,9.2644,9.1515,9.1515,104633,0
2007-12-14,9.1058,9.2441,9.0613,9.0861,146192,0
2007-12-17,9.0756,9.1192,8.9735,8.9942,131219,0
2007-12-18,9.0282,9.0613,8.947,8.947,120068,0
2007-12-19,8.9366,9.1115,8.8707,8.8857,190641,0
2007-12-20,8.9101,8.9221,8.825,8.9101,133808,0
2007-12-21,8.8305,9.0688,8.7078,8.8305,421659,0
2007-12-24,8.825,8.853,8.7396,8.7641,124548,0
2007-12-26,8.7703,8.8455,8.6744,8.6744,249455,0
2007-12-27,8.6607,8.8378,8.6607,8.7841,273637,0
2007-12-28,8.6342,8.947,8.6342,8.9281,288868,0
2007-12-31,8.9366,9.0472,8.9281,8.947,221769,0
2008-01-02,9.2373,9.2373,8.9366,9.0985,93714,0
2008-01-03,9.1115,9.4668,9.1115,9.4332,331758,0
2008-01-04,9.564,9.721,9.4936,9.699,273892,0
2008-01-07,9.792,9.792,9.636,9.721,263635,0
2008-01-08,9.881,9.881,9.71,9.713,153674,0
2008-01-09,9.753,9.854,9.699,9.854,107084,0
2008-01-10,9.854,9.905,9.734,9.812,115639,0
2008-01-11,9.82,9.988,9.82,9.949,76531,0
2008-01-14,10.082,10.082,9.901,9.935,112277,0
2008-01-15,9.988,10.002,9.859,9.956,86457,0
2008-01-16,9.962,10.082,9.962,10.082,64620,0
2008-01-17,10.076,10.076,9.881,9.949,71104,0
2008-01-18,9.923,9.976,9.82,9.832,98836,0
2008-01-22,9.663,9.983,9.4936,9.84,167424,0
2008-01-23,9.949,10.207,9.889,10.181,111176,0
2008-01-24,10.161,10.342,10.153,10.29,83767,0
2008-01-25,10.264,10.264,10.181,10.207,70803,0
2008-01-28,10.132,10.212,10.094,10.119,35209,0
2008-01-29,10.132,10.181,10.063,10.106,64747,0
2008-01-30,10.05,10.186,10.05,10.186,41396,0
2008-01-31,10.113,10.22,10.113,10.181,47050,0
2008-02-01,10.342,10.342,10.094,10.153,81472,0
2008-02-04,10.181,10.186,10.024,10.035,61408,0
2008-02-05,10.043,10.094,9.956,9.988,76380,0
2008-02-06,10.063,10.063,9.909,9.909,51788,0
2008-02-07,9.929,9.995,9.901,9.909,46134,0
2008-02-08,9.909,9.995,9.909,9.949,38644,0
2008-02-11,9.917,10.018,9.917,9.923,51016,0
2008-02-12,10.05,10.245,9.909,10.212,168643,0
2008-02-13,10.153,10.252,10.002,10.002,135345,0
2008-02-14,9.753,9.949,9.669,9.693,257256,0
2008-02-15,9.52,9.656,9.4411,9.568,212304,0
2008-02-19,9.4282,9.798,9.4282,9.704,100969,0
2008-02-20,10.018,10.018,9.615,9.615,49185,0
2008-02-21,9.525,9.649,9.4153,9.525,51366,0
2008-02-22,9.525,9.525,9.3731,9.4411,35750,0
2008-02-25,9.753,9.753,9.1965,9.4588,117785,0
2008-02-26,9.4282,9.525,9.4067,9.4588,102194,0
2008-02-27,9.4936,9.525,9.3466,9.3535,40180,0
2008-02-28,9.3535,9.3535,9.0756,9.1458,137176,0
2008-02-29,9.0985,9.0985,8.8024,8.8305,175058,0
2008-03-03,9.0927,9.1901,8.7641,9.1698,199367,0
2008-03-04,9.2236,9.289,9.0018,9.0688,157363,0
2008-03-05,9.126,9.3605,9.126,9.2577,88125,0
2008-03-06,9.2644,9.3359,9.1192,9.1336,100878,0
2008-03-07,8.9942,9.2236,8.8707,9.1563,58742,0
2008-03-10,9.1515,9.163,9.0861,9.0985,64725,0
2008-03-11,9.0985,9.2304,9.0415,9.1965,65374,0
2008-03-12,9.1563,9.163,8.9887,9.0018,53582,0
2008-03-13,8.9525,8.9942,8.9165,8.9592,61790,0
2008-03-14,9.0139,9.0139,8.8305,8.8305,50868,0
2008-03-17,8.8707,8.8707,8.6342,8.7206,119207,0
2008-03-18,8.8378,8.8604,8.7396,8.8455,70984,0
2008-03-19,8.8183,8.877,8.7841,8.8378,32846,0
2008-03-20,8.9035,8.9035,8.7396,8.7515,55062,0
2008-03-24,8.8024,8.947,8.7768,8.947,61716,0
2008-03-25,8.9661,9.0139,8.866,9.0139,88601,0
2008-03-26,8.8968,9.0472,8.8968,9.0282,110605,0
2008-03-27,9.0927,9.163,9.0861,9.1563,89723,0
2008-03-28,9.163,9.2304,9.1563,9.2304,68588,0
2008-03-31,9.2121,9.289,9.1965,9.2441,55327,0
2008-04-01,9.507,9.507,9.2441,9.329,38382,0
2008-04-02,9.296,9.3418,9.289,9.3418,31008,0
2008-04-03,9.296,9.329,9.2842,9.329,24742,0
2008-04-04,9.2121,9.329,9.2121,9.3095,41551,0
2008-04-07,9.3095,9.4282,9.2121,9.3928,72865,0
2008-04-08,9.4471,9.4471,9.2373,9.2577,51739,0
2008-04-09,9.1901,9.329,9.1901,9.2577,42046,0
2008-04-10,9.289,9.4936,9.2714,9.3466,53992,0
2008-04-11,9.3535,9.3781,9.2644,9.2763,47353,0
2008-04-14,9.453,9.453,9.126,9.2441,59713,0
2008-04-15,9.3224,9.3224,9.163,9.1765,47544,0
2008-04-16,9.1842,9.2441,9.1842,9.2158,36433,0
2008-04-17,9.126,9.3028,9.126,9.3028,49784,0
2008-04-18,9.3928,9.3928,9.2763,9.3359,20397,0
2008-04-21,9.603,9.603,9.296,9.386,46302,0
2008-04-22,9.329,9.4223,9.3028,9.3466,48191,0
2008-04-23,9.4153,9.4727,9.3028,9.4067,24586,0
2008-04-24,9.3605,9.4153,9.3605,9.4008,13403,0
2008-04-25,9.4936,9.4936,9.3418,9.3605,35247,0
2008-04-28,9.4727,9.4727,9.3224,9.3535,40949,0
2008-04-29,9.2763,9.3781,9.2763,9.329,28744,0
2008-04-30,9.4067,9.4067,9.2842,9.3731,33161,0
2008-05-01,9.4588,9.4588,9.3095,9.3359,49134,0
2008-05-02,9.4223,9.4223,9.296,9.3359,64660,0
2008-05-05,9.329,9.4282,9.329,9.3466,52406,0
2008-05-06,9.3654,9.3928,9.2842,9.3605,84016,0
2008-05-07,9.3781,9.4153,9.296,9.386,53145,0
2008-05-08,9.3928,9.3928,9.2577,9.2577,85708,0
2008-05-09,9.1458,9.329,9.1458,9.2577,44540,0
2008-05-12,9.296,9.386,9.2644,9.386,52169,0
2008-05-13,9.3466,9.3654,9.2042,9.2714,76924,0
2008-05-14,9.3781,9.3781,9.2644,9.3359,44445,0
2008-05-15,9.3359,9.3605,9.296,9.3466,42700,0
2008-05-16,9.453,9.453,9.3028,9.4067,55701,0
2008-05-19,9.329,9.4588,9.329,9.4153,60949,0
2008-05-20,9.329,9.4471,9.329,9.4282,43999,0
2008-05-21,9.3928,9.589,9.3928,9.544,55054,0
2008-05-22,9.4996,9.568,9.3359,9.3466,77639,0
2008-05-23,9.3359,9.4067,9.3165,9.3165,87348,0
2008-05-27,9.2644,9.4153,9.2644,9.3535,46527,0
2008-05-28,9.4857,9.507,9.3731,9.4936,60778,0
2008-05-29,9.4727,9.557,9.4668,9.4668,36170,0
2008-05-30,9.4282,9.551,9.4282,9.4588,31355,0
2008-06-02,9.4588,9.531,9.453,9.531,41927,0
2008-06-03,9.507,9.538,9.3535,9.4668,47781,0
2008-06-04,9.4668,9.531,9.2842,9.2842,80355,0
2008-06-05,9.3095,9.3095,9.2763,9.289,23631,0
2008-06-06,9.289,9.329,9.2714,9.296,25853,0
2008-06-09,9.3418,9.3605,9.252,9.3535,66099,0
2008-06-10,9.3535,9.3605,9.2644,9.2644,38472,0
2008-06-11,9.2644,9.329,9.1842,9.252,32012,0
2008-06-12,9.126,9.2236,9.0083,9.0338,98449,0
2008-06-13,9.2577,9.2577,9.0018,9.0018,32961,0
2008-06-16,8.8968,9.1058,8.8968,9.0415,36865,0
2008-06-17,9.1563,9.1563,8.9887,8.9942,40277,0
2008-06-18,8.9035,9.0415,8.9035,8.9101,97049,0
2008-06-19,9.1515,9.1515,8.9101,8.9887,62135,0
2008-06-20,9.1383,9.1383,8.8707,8.8857,36796,0
2008-06-23,8.8455,8.9592,8.8378,8.8968,57037,0
2008-06-24,8.8707,8.9366,8.8455,8.9035,54508,0
2008-06-25,8.853,9.0338,8.8455,8.877,73452,0
2008-06-26,8.9809,9.0556,8.9035,8.9412,39308,0
2008-06-27,8.877,8.9942,8.8707,8.9165,14319,0
2008-06-30,9.1563,9.1563,8.8455,8.853,25715,0
2008-07-01,9.0282,9.0282,8.7961,8.8111,56147,0
2008-07-02,8.9281,8.947,8.7906,8.947,44052,0
2008-07-03,8.853,8.9661,8.8378,8.9366,44992,0
2008-07-07,9.126,9.126,8.8378,8.9035,37220,0
2008-07-08,8.8024,8.9525,8.8024,8.8968,51468,0
2008-07-09,9.0613,9.0613,8.866,8.9661,45426,0
2008-07-10,9.0613,9.0688,8.8707,9.0556,63536,0
2008-07-11,8.8378,8.9887,8.8183,8.8707,63175,0
2008-07-14,8.8707,8.9281,8.8024,8.8455,39324,0
2008-07-15,8.6405,8.8024,8.6405,8.6479,47394,0
2008-07-16,8.6342,8.7078,8.5705,8.5831,49768,0
2008-07-17,8.5831,8.6342,8.5642,8.6007,30640,0
2008-07-18,8.5642,8.6055,8.4145,8.5164,55227,0
2008-07-21,8.4457,8.6271,8.3461,8.4833,67428,0
2008-07-22,8.5099,8.6607,8.4145,8.5099,37179,0
2008-07-23,8.5493,8.6814,8.5164,8.667,45524,0
2008-07-24,8.7341,8.7396,8.5493,8.5831,53043,0
2008-07-25,8.7014,8.7014,8.5164,8.5361,28103,0
2008-07-28,8.5361,8.6405,8.5164,8.5493,31129,0
2008-07-29,8.4974,8.6534,8.4974,8.5227,37841,0
2008-07-30,8.5768,8.5831,8.5361,8.5768,26672,0
2008-07-31,8.5893,8.6607,8.5361,8.5768,52802,0
2008-08-01,8.8707,8.8707,8.5642,8.6607,38594,0
2008-08-04,8.6271,8.7206,8.6196,8.7206,28031,0
2008-08-05,8.7206,8.7206,8.6405,8.6405,26017,0
2008-08-06,8.7078,8.7078,8.5432,8.5432,41967,0
2008-08-07,8.5361,8.5705,8.4769,8.5705,39492,0
2008-08-08,8.5768,8.667,8.5432,8.6342,37004,0
2008-08-11,8.6744,8.7457,8.6479,8.7341,30588,0
2008-08-12,8.8305,8.8305,8.5955,8.7206,26012,0
2008-08-13,8.667,8.7078,8.6479,8.6534,50341,0
2008-08-14,8.7396,8.7396,8.5768,8.6007,52404,0
2008-08-15,8.6055,8.6607,8.5955,8.6534,29795,0
2008-08-18,8.6007,8.7396,8.6007,8.6744,28059,0
2008-08-19,8.6055,8.6744,8.5831,8.6196,25838,0
2008-08-20,8.6271,8.6405,8.5768,8.6055,52097,0
2008-08-21,8.6534,8.6534,8.5705,8.5893,16454,0
2008-08-22,8.5768,8.6342,8.5493,8.6055,36193,0
2008-08-25,8.6055,8.7078,8.6055,8.6744,35336,0
2008-08-26,8.6126,8.6951,8.6126,8.6607,38231,0
2008-08-27,8.6607,8.6886,8.6055,8.667,33480,0
2008-08-28,8.6479,8.7078,8.6196,8.6744,45838,0
2008-08-29,8.6607,8.6951,8.5955,8.6886,24596,0
2008-09-02,8.8183,8.8183,8.6196,8.6196,31537,0
2008-09-03,8.6534,8.7961,8.6534,8.6951,28978,0
2008-09-04,8.6886,8.7078,8.5361,8.5361,70160,0
2008-09-05,8.5893,8.5893,8.5164,8.5432,45906,0
2008-09-08,8.5642,8.6196,8.5227,8.6196,43562,0
2008-09-09,8.7841,8.7841,8.5768,8.6126,57639,0
2008-09-10,8.7341,8.7341,8.5569,8.5642,65725,0
2008-09-11,8.4769,8.5642,8.4696,8.5099,52153,0
2008-09-12,8.4696,8.4769,8.3797,8.4376,59868,0
2008-09-15,8.3797,8.3869,8.1743,8.2497,57054,0
2008-09-16,7.9929,8.2019,7.9676,8.0193,129691,0
2008-09-17,8.2425,8.2425,7.6595,7.7902,192001,0
2008-09-18,7.7627,7.7968,6.8081,7.5283,153843,0
2008-09-19,7.5741,8.0314,7.5741,7.7968,96264,0
2008-09-22,7.8564,7.8754,7.3777,7.5613,35653,0
2008-09-23,7.5283,7.6595,6.9396,7.044,215547,0
2008-09-24,6.9785,7.1883,6.9785,7.1357,95556,0
2008-09-25,7.1357,7.2795,7.1022,7.1684,92277,0
2008-09-26,7.3841,7.3971,7.0048,7.3187,80045,0
2008-09-29,7.2011,7.2011,6.3829,6.8081,99986,0
2008-09-30,7.142,7.142,6.5464,6.7756,103119,0
2008-10-01,6.6969,7.1814,6.6969,7.0832,144431,0
2008-10-02,6.9134,7.2274,6.9134,7.0894,74740,0
2008-10-03,7.0894,7.2531,7.0894,7.2531,91806,0
2008-10-06,7.2011,7.2206,6.481,6.481,179398,0
2008-10-07,6.5464,6.7295,6.3829,6.4481,83676,0
2008-10-08,6.2321,6.3239,5.5642,5.6956,266423,0
2008-10-09,5.6033,5.7086,5.2373,5.3091,280652,0
2008-10-10,5.1846,5.1846,4.4776,4.6478,210152,0
2008-10-13,4.6478,6.2063,4.6478,5.8914,212234,0
2008-10-14,6.088,6.3041,5.8914,6.1142,208446,0
2008-10-15,5.99,5.99,5.5579,5.5579,80900,0
2008-10-16,5.5642,6.1534,5.4401,5.6232,100910,0
2008-10-17,5.761,6.088,5.5381,5.8914,193323,0
2008-10-20,6.1468,6.4157,5.99,6.2387,143072,0
2008-10-21,6.5269,6.8149,6.0228,6.3697,129080,0
2008-10-22,6.5795,6.7952,6.4744,6.7232,84034,0
2008-10-23,6.7886,7.3382,6.7886,7.0574,65752,0
2008-10-24,6.6116,7.1684,6.6116,6.8081,45446,0
2008-10-27,6.8345,6.9396,6.6187,6.8081,68673,0
2008-10-28,6.8081,6.828,6.5141,6.5659,89772,0
2008-10-29,6.6706,6.8408,6.5141,6.5396,96752,0
2008-10-30,6.5529,6.6116,6.481,6.5005,74263,0
2008-10-31,6.5725,6.5725,6.1534,6.2191,109094,0
2008-11-03,6.3958,6.3958,6.088,6.088,117785,0
2008-11-04,6.088,6.3106,6.0291,6.1863,98297,0
2008-11-05,6.3438,6.8015,6.1601,6.5795,101939,0
2008-11-06,6.481,6.8672,6.481,6.8672,86686,0
2008-11-07,6.8603,6.8603,6.7493,6.8408,70576,0
2008-11-10,6.8603,6.9396,6.7756,6.8868,88293,0
2008-11-11,6.7165,6.9323,6.6838,6.6904,67806,0
2008-11-12,6.7165,6.7165,6.3497,6.5529,92895,0
2008-11-13,6.5529,6.7425,6.2387,6.3497,105692,0
2008-11-14,6.2387,6.6116,6.2387,6.5197,57530,0
2008-11-17,6.7165,6.7165,6.3885,6.6446,52151,0
2008-11-18,6.6645,6.6645,6.481,6.5725,59663,0
2008-11-19,6.6645,6.6645,5.7345,5.7672,117399,0
2008-11-20,5.7803,5.8855,5.6033,5.8656,158342,0
2008-11-21,6.0031,6.0228,5.5642,5.5642,84091,0
2008-11-24,5.6232,6.5795,5.3222,6.3497,122858,0
2008-11-25,6.7952,6.7952,6.0554,6.0622,44594,0
2008-11-26,6.088,6.1863,5.99,6.0554,45403,0
2008-11-28,6.4744,6.4744,5.8914,6.2191,76184,0
2008-12-01,6.2191,6.5795,6.0622,6.1142,53006,0
2008-12-02,6.121,6.1799,5.8329,5.9245,85440,0
2008-12-03,6.1142,6.1142,5.6956,5.7737,132837,0
2008-12-04,5.8264,5.8785,5.5642,5.6033,87405,0
2008-12-05,5.5579,5.6887,5.5579,5.5642,89179,0
2008-12-08,5.5973,5.6295,5.3482,5.4337,49320,0
2008-12-09,5.3285,5.3285,5.1911,5.2432,115735,0
2008-12-10,5.0867,5.2373,5.054,5.1323,70190,0
2008-12-11,5.1323,5.1323,4.8641,4.8769,118037,0
2008-12-12,4.8048,4.8705,4.602,4.7133,204714,0
2008-12-15,4.7133,4.7789,4.6085,4.6478,146801,0
2008-12-16,4.5888,4.7133,4.5759,4.7066,195311,0
2008-12-17,4.7066,4.9947,4.6545,4.9685,188192,0
2008-12-18,4.9755,5.27,4.9755,5.27,161005,0
2008-12-19,5.3876,5.7803,5.3356,5.7281,191020,0
2008-12-22,5.7086,5.8914,5.6688,5.6757,114229,0
2008-12-23,5.8588,6.0554,5.6757,5.9568,167011,0
2008-12-24,5.8984,6.1863,5.8329,6.0486,48896,0
2008-12-26,6.468,6.468,5.846,5.9833,76531,0
2008-12-29,5.9179,6.2451,5.8264,5.8329,88904,0
2008-12-30,6.2976,6.2976,5.5776,5.9245,256145,0
2008-12-31,6.3106,6.3106,5.7934,5.9568,102968,0
2009-01-02,5.8914,6.3885,5.8914,6.2716,118581,0
2009-01-05,6.3829,6.3829,6.2584,6.2845,92032,0
2009-01-06,6.3829,6.6379,6.3829,6.5068,118059,0
2009-01-07,6.8672,6.8672,6.4157,6.5464,51358,0
2009-01-08,6.8737,6.8737,6.461,6.6774,38456,0
2009-01-09,6.6315,6.7952,6.6315,6.7625,48418,0
2009-01-12,6.6645,6.9396,6.6645,6.9396,51493,0
2009-01-13,7.4495,7.4495,6.8149,6.8801,49408,0
2009-01-14,6.9001,6.9001,6.3369,6.5659,177914,0
2009-01-15,6.4874,6.5197,6.2777,6.3632,74916,0
2009-01-16,6.4874,6.7295,6.3697,6.7295,46869,0
2009-01-20,6.5597,6.8931,6.5597,6.7818,43962,0
2009-01-21,7.3257,7.3257,6.5853,6.7364,60829,0
2009-01-22,6.4939,6.7818,6.4939,6.6706,45252,0
2009-01-23,6.6706,6.6706,6.461,6.461,42783,0
2009-01-26,6.5725,6.6645,6.4939,6.5529,59042,0
2009-01-27,6.6969,6.7689,6.5529,6.6576,74584,0
2009-01-28,6.7493,6.9001,6.6774,6.9001,64247,0
2009-01-29,6.7364,6.9655,6.7364,6.9396,54904,0
2009-01-30,6.9066,6.972,6.8149,6.9323,63122,0
2009-02-02,7.4891,7.4891,6.8149,6.9455,66966,0
2009-02-03,6.9001,6.9977,6.9001,6.9455,39693,0
2009-02-04,6.9323,7.0503,6.6512,6.7165,61343,0
2009-02-05,6.7165,7.0636,6.6838,6.9848,94001,0
2009-02-06,7.0372,7.1553,7.0372,7.044,64376,0
2009-02-09,6.9455,7.0372,6.9396,6.9524,31907,0
2009-02-10,6.9977,7.0113,6.854,6.854,73917,0
2009-02-11,6.972,6.972,6.8345,6.9323,55637,0
2009-02-12,6.9655,6.9655,6.8931,6.8931,18940,0
2009-02-13,6.9396,6.9396,6.7493,6.821,28820,0
2009-02-17,6.8081,6.8801,6.6187,6.6187,38266,0
2009-02-18,6.5597,6.6706,6.3829,6.4548,48449,0
2009-02-19,6.3239,6.4351,6.3106,6.4087,48976,0
2009-02-20,6.4025,6.4025,5.9568,5.99,155911,0
2009-02-23,6.0622,6.0622,5.846,5.846,76713,0
2009-02-24,5.9311,6.3106,5.7281,6.3106,77520,0
2009-02-25,6.3697,6.7556,6.2845,6.6446,102187,0
2009-02-26,6.6446,6.9264,6.6248,6.8801,78842,0
2009-02-27,6.9066,6.9189,6.6838,6.821,33352,0
2009-03-02,6.7032,6.828,6.5529,6.5659,106394,0
2009-03-03,6.6116,6.6116,6.121,6.2123,137448,0
2009-03-04,6.2191,6.4025,6.2191,6.3438,126189,0
2009-03-05,6.3175,6.3697,6.291,6.3041,15464,0
2009-03-06,6.2451,6.4025,5.99,6.3958,66214,0
2009-03-09,6.2584,6.3497,6.2191,6.3438,56398,0
2009-03-10,6.3497,6.5396,6.2387,6.461,69328,0
2009-03-11,6.4744,6.5005,6.3497,6.4744,99019,0
2009-03-12,6.481,6.5269,6.3885,6.4351,31392,0
2009-03-13,6.4415,6.468,6.4157,6.4548,18609,0
2009-03-16,6.481,6.6645,6.461,6.5529,45634,0
2009-03-17,6.5529,6.5659,6.4219,6.5659,30378,0
2009-03-18,6.5659,6.5659,6.468,6.5005,49739,0
2009-03-19,6.5141,6.5985,6.5068,6.5725,40580,0
2009-03-20,6.5269,6.5923,6.5269,6.5795,12943,0
2009-03-23,6.6248,6.6576,6.5529,6.6054,31385,0
2009-03-24,6.6512,6.6645,6.5853,6.6645,44632,0
2009-03-25,6.6904,6.7295,6.5853,6.7295,36897,0
2009-03-26,6.6838,6.7556,6.6838,6.7556,22679,0
2009-03-27,6.8672,6.8672,6.6904,6.7032,47593,0
2009-03-30,6.7032,6.7425,6.6512,6.6645,19936,0
2009-03-31,6.7032,6.7556,6.6774,6.7364,37060,0
2009-04-01,6.7952,6.7952,6.5725,6.6512,54659,0
2009-04-02,6.7101,6.8603,6.7101,6.8408,40810,0
2009-04-03,6.821,6.828,6.7556,6.7818,25954,0
2009-04-06,6.8149,6.9323,6.7556,6.7952,47392,0
2009-04-07,6.7556,6.7886,6.7295,6.7425,25816,0
2009-04-08,6.821,6.821,6.6838,6.7556,27529,0
2009-04-09,6.7625,6.7886,6.6774,6.7425,20475,0
2009-04-13,6.7165,6.7625,6.6774,6.7364,39172,0
2009-04-14,6.6838,6.8015,6.6838,6.8015,22982,0
2009-04-15,6.8472,6.8868,6.7886,6.8149,54501,0
2009-04-16,6.8737,6.9396,6.8149,6.9189,20633,0
2009-04-17,6.9189,6.9323,6.8801,6.9189,28952,0
2009-04-20,6.9396,6.972,6.9396,6.972,20458,0
2009-04-21,6.9914,7.142,6.972,7.0965,61002,0
2009-04-22,7.0965,7.1616,6.9914,7.0178,49438,0
2009-04-23,7.0636,7.0701,7.0048,7.0503,39616,0
2009-04-24,7.0178,7.1357,7.0048,7.1159,65039,0
2009-04-27,7.1159,7.1553,6.9848,7.1357,34334,0
2009-04-28,7.3058,7.3319,7.1357,7.2011,30405,0
2009-04-29,7.2011,7.2138,7.1357,7.1944,48705,0
2009-04-30,7.2274,7.2665,7.2011,7.2531,17596,0
2009-05-01,7.4629,7.4629,7.2665,7.3126,41845,0
2009-05-04,7.3319,7.3647,7.208,7.3126,68246,0
2009-05-05,7.2795,7.2991,7.2138,7.2665,20877,0
2009-05-06,7.247,7.2665,7.2011,7.2274,35400,0
2009-05-07,7.3257,7.424,7.2795,7.2795,41615,0
2009-05-08,7.3971,7.3971,7.2991,7.3187,21727,0
2009-05-11,7.4891,7.4891,7.2925,7.2991,18328,0
2009-05-12,7.3647,7.4561,7.3319,7.4104,43674,0
2009-05-13,7.208,7.4629,7.208,7.4365,45046,0
2009-05-14,7.4432,7.4495,7.4165,7.424,36661,0
2009-05-15,7.4495,7.4629,7.3971,7.3971,24360,0
2009-05-18,7.3257,7.4432,7.2729,7.3971,50644,0
2009-05-19,7.4165,7.424,7.4039,7.424,24072,0
2009-05-20,7.4365,7.4958,7.4104,7.43,40557,0
2009-05-21,7.4629,7.5086,7.4629,7.4825,50396,0
2009-05-22,7.5613,7.5613,7.5218,7.5218,28270,0
2009-05-26,7.5873,7.5873,7.4958,7.502,35369,0
2009-05-27,7.5613,7.5613,7.4629,7.4825,56883,0
2009-05-28,7.4958,7.5218,7.4958,7.4958,23969,0
2009-05-29,7.5478,7.5478,7.3647,7.43,28190,0
2009-06-01,7.5218,7.5218,7.3187,7.3451,56495,0
2009-06-02,7.4039,7.6459,7.4039,7.6068,95298,0
2009-06-03,7.5352,7.7775,7.5352,7.7252,96397,0
2009-06-04,7.7902,7.9997,7.7571,7.9146,201870,0
2009-06-05,7.9542,8.0193,7.8947,7.9542,83426,0
2009-06-08,7.9542,8.0651,7.9274,7.96,75887,0
2009-06-09,7.9542,8.1743,7.9542,8.1051,117524,0
2009-06-10,8.1743,8.1743,8.0068,8.0068,104336,0
2009-06-11,8.0983,8.0983,7.8881,7.9013,77128,0
2009-06-12,7.8688,7.8688,7.6983,7.7113,138052,0
2009-06-15,7.6524,7.7252,7.6524,7.6851,54389,0
2009-06-16,7.6595,7.81,7.6203,7.7252,124516,0
2009-06-17,7.7502,7.8631,7.692,7.7502,131806,0
2009-06-18,7.9214,7.9214,7.6068,7.6203,128412,0
2009-06-19,7.7571,7.7571,7.5218,7.6007,142434,0
2009-06-22,7.4432,7.6133,7.3647,7.4694,153111,0
2009-06-23,7.6459,7.6851,7.4958,7.6595,105274,0
2009-06-24,7.6595,7.8435,7.6595,7.7832,65654,0
2009-06-25,7.9274,7.9274,7.7627,7.8163,66435,0
2009-06-26,7.8754,7.8814,7.7832,7.7902,56454,0
2009-06-29,7.823,7.823,7.7446,7.7902,66340,0
2009-06-30,7.8163,7.8881,7.7775,7.8881,38517,0
2009-07-01,7.8294,7.9336,7.7252,7.7252,78727,0
2009-07-02,7.8564,7.8564,7.7446,7.7571,92831,0
2009-07-06,7.8294,7.8435,7.7571,7.7627,70785,0
2009-07-07,7.7902,7.96,7.7902,7.8564,59513,0
2009-07-08,7.8754,7.9733,7.8754,7.9542,51801,0
2009-07-09,7.9733,8.0121,7.9214,7.9399,65926,0
2009-07-10,7.9399,8.0121,7.8688,7.8814,40318,0
2009-07-13,7.8294,8.0068,7.8294,7.9146,50465,0
2009-07-14,7.8947,7.9997,7.8688,7.9997,42005,0
2009-07-15,8.0517,8.0517,7.9084,7.96,54367,0
2009-07-16,7.8631,8.0068,7.8631,8.0068,65313,0
2009-07-17,7.96,7.9997,7.8947,7.8947,59824,0
2009-07-20,7.9793,8.0517,7.9336,7.9733,59162,0
2009-07-21,7.9929,8.0585,7.9929,8.0256,36002,0
2009-07-22,8.0712,8.0848,8.0314,8.0517,85748,0
2009-07-23,8.1445,8.1743,8.0848,8.1176,89093,0
2009-07-24,8.1176,8.2096,8.0848,8.1176,75064,0
2009-07-27,8.1812,8.3187,8.1445,8.2497,98993,0
2009-07-28,8.2497,8.3068,8.1176,8.137,114864,0
2009-07-29,8.2156,8.2944,8.1512,8.2425,48946,0
2009-07-30,8.2497,8.3118,8.1812,8.2565,65918,0
2009-07-31,8.3013,8.3664,8.2944,8.3664,58434,0
2009-08-03,8.5037,8.5037,8.372,8.4901,70966,0
2009-08-04,8.3461,8.5361,8.3461,8.5361,38625,0
2009-08-05,8.6007,8.6055,8.5099,8.5099,82697,0
2009-08-06,8.6342,8.6342,8.5099,8.5099,62928,0
2009-08-07,8.5642,8.5642,8.2224,8.2815,76230,0
2009-08-10,8.372,8.4457,8.3329,8.372,87426,0
2009-08-11,8.3929,8.4145,8.3461,8.3929,35226,0
2009-08-12,8.4145,8.4312,8.3118,8.3329,33810,0
2009-08-13,8.3329,8.4074,8.3013,8.372,32910,0
2009-08-14,8.3461,8.3929,8.3391,8.3869,28460,0
2009-08-17,8.3999,8.4145,8.3461,8.3592,43386,0
2009-08-18,8.3664,8.4901,8.3664,8.4074,55898,0
2009-08-19,8.4562,8.4562,8.3187,8.3869,45207,0
2009-08-20,8.5037,8.5037,8.3797,8.4457,68097,0
2009-08-21,8.4457,8.5296,8.3929,8.5227,56641,0
2009-08-24,8.5432,8.667,8.5099,8.667,49358,0
2009-08-25,8.667,8.7396,8.6342,8.6479,74489,0
2009-08-26,8.6814,8.6951,8.6744,8.6951,37981,0
2009-08-27,8.6951,8.7641,8.6951,8.7641,53443,0
2009-08-28,8.7641,8.7703,8.7396,8.7641,43370,0
2009-08-31,8.7703,8.8024,8.7341,8.8024,43309,0
2009-09-01,8.7961,8.9281,8.7906,8.8923,75442,0
2009-09-02,8.9412,8.9735,8.7579,8.7703,38117,0
2009-09-03,8.8305,8.8378,8.7457,8.7906,37269,0
2009-09-04,8.825,8.9101,8.7841,8.9035,47683,0
2009-09-08,8.9887,9.0415,8.7841,8.8305,203829,0
2009-09-09,8.8923,8.9592,8.8455,8.8923,45025,0
2009-09-10,8.8923,9.0018,8.8923,8.9809,50020,0
2009-09-11,9.0018,9.0338,8.9887,9.0018,53095,0
2009-09-14,9.0556,9.1458,8.6886,9.1383,146593,0
2009-09-15,9.163,9.163,9.0018,9.0083,79332,0
2009-09-16,9.0756,9.126,9.0018,9.0613,67648,0
2009-09-17,9.0861,9.126,9.0472,9.126,42763,0
2009-09-18,9.1336,9.1515,9.0756,9.1115,79290,0
2009-09-21,9.0688,9.163,9.0415,9.0415,90803,0
2009-09-22,9.0927,9.0927,8.9735,9.0338,70212,0
2009-09-23,9.0338,9.1383,9.0018,9.1336,63741,0
2009-09-24,9.1515,9.1563,9.1115,9.1115,65246,0
2009-09-25,9.0688,9.1563,9.0556,9.0927,67128,0
2009-09-28,9.0985,9.1336,9.0985,9.126,51104,0
2009-09-29,9.0613,9.1698,9.0613,9.1383,64343,0
2009-09-30,9.1383,9.1698,9.0688,9.0985,108649,0
2009-10-01,9.0985,9.1383,9.0139,9.0215,79351,0
2009-10-02,9.0338,9.1563,8.9165,9.1383,67129,0
2009-10-05,9.0613,9.289,9.0613,9.289,56134,0
2009-10-06,9.2644,9.453,9.2644,9.4153,61538,0
2009-10-07,9.4332,9.4936,9.3654,9.4857,79344,0
2009-10-08,9.4588,9.4857,9.453,9.4727,39420,0
2009-10-09,9.4411,9.4936,9.0688,9.0985,156677,0
2009-10-12,9.3224,9.3224,8.6405,8.7396,176172,0
2009-10-13,8.6744,8.9525,8.6744,8.8024,173343,0
2009-10-14,8.7768,8.8111,8.4901,8.5493,198324,0
2009-10-15,8.3929,8.4901,8.3261,8.4499,191303,0
2009-10-16,8.4457,8.6607,8.4457,8.5955,121658,0
2009-10-19,8.6126,8.7641,8.6126,8.7641,81721,0
2009-10-20,8.7579,8.8455,8.6951,8.8455,105543,0
2009-10-21,8.7641,8.9809,8.7641,8.9366,98687,0
2009-10-22,8.9412,9.0282,8.9165,8.947,75265,0
2009-10-23,8.9592,9.0215,8.9281,8.9809,38850,0
2009-10-26,8.9735,8.9809,8.9035,8.9661,48668,0
2009-10-27,8.9101,9.0139,8.8968,9.0018,85630,0
2009-10-28,8.9809,9.0018,8.853,8.8707,97906,0
2009-10-29,8.8024,8.8857,8.6744,8.7341,109081,0
2009-10-30,8.7134,8.8923,8.5893,8.6814,143608,0
2009-11-02,8.7275,8.8183,8.5037,8.5831,129851,0
2009-11-03,8.5227,8.7275,8.5227,8.7275,74008,0
2009-11-04,8.7275,8.7703,8.6744,8.7641,33665,0
2009-11-05,8.7341,8.7768,8.6951,8.7641,48004,0
2009-11-06,8.7579,8.8455,8.7396,8.7703,69303,0
2009-11-09,8.7703,8.7703,8.6814,8.7014,103297,0
2009-11-10,8.6744,8.6886,8.5955,8.5955,71986,0
2009-11-11,8.667,8.6814,8.5768,8.5893,80397,0
2009-11-12,8.5227,8.5831,8.4499,8.4499,149169,0
2009-11-13,8.4499,8.5099,8.3797,8.5099,45179,0
2009-11-16,8.5099,8.6271,8.5037,8.6126,55407,0
2009-11-17,8.5831,8.6744,8.5831,8.6534,60571,0
2009-11-18,8.6534,8.667,8.5768,8.6479,49413,0
2009-11-19,8.6196,8.6814,8.6007,8.667,47624,0
2009-11-20,8.6196,8.6814,8.6196,8.6744,34628,0
2009-11-23,8.6886,8.7014,8.6271,8.6814,49147,0
2009-11-24,8.6479,8.7396,8.6342,8.7396,71669,0
2009-11-25,8.7206,8.8378,8.6951,8.8305,68996,0
2009-11-27,8.7768,8.8305,8.7396,8.825,13471,0
2009-11-30,8.8305,8.8378,8.7703,8.8378,70440,0
2009-12-01,9.0756,9.0756,8.8305,8.9101,58324,0
2009-12-02,8.8707,8.9281,8.8707,8.9035,51119,0
2009-12-03,8.8923,8.9661,8.8857,8.9165,77300,0
2009-12-04,8.9101,8.9165,8.7841,8.8111,72978,0
2009-12-07,8.8024,8.8604,8.6886,8.7134,73015,0
2009-12-08,8.7206,8.7579,8.7078,8.7396,42704,0
2009-12-09,8.7275,8.7841,8.6055,8.7841,69216,0
2009-12-10,8.7641,8.8707,8.7515,8.8707,58418,0
2009-12-11,8.8305,9.0018,8.8305,8.8968,102530,0
2009-12-14,8.9592,9.0018,8.9101,8.9735,60028,0
2009-12-15,8.9661,8.9661,8.8024,8.8111,71241,0
2009-12-16,8.853,8.853,8.7515,8.7515,44470,0
2009-12-17,8.7515,8.7961,8.7396,8.7641,48241,0
2009-12-18,8.7703,8.7703,8.6744,8.6814,78955,0
2009-12-21,8.6744,8.7206,8.667,8.6814,51435,0
2009-12-22,8.6744,8.7341,8.6534,8.6744,31073,0
2009-12-23,8.7078,8.7641,8.6814,8.7579,35940,0
2009-12-24,8.6814,8.7961,8.6814,8.7703,37111,0
2009-12-28,8.7515,8.8857,8.7275,8.8183,61423,0
2009-12-29,8.8707,8.8707,8.7841,8.8378,38056,0
2009-12-30,8.7841,8.9165,8.7396,8.8968,52572,0
2009-12-31,8.9735,8.9942,8.5893,8.9592,49330,0
2010-01-04,8.947,9.1192,8.9035,9.0861,79445,0
2010-01-05,9.126,9.126,8.9366,9.0083,52816,0
2010-01-06,9.0215,9.0805,9.0083,9.0083,31505,0
2010-01-07,8.9661,9.0756,8.9366,9.0338,76308,0
2010-01-08,8.9221,9.0805,8.9221,9.0282,53063,0
2010-01-11,9.1192,9.163,9.0556,9.0927,67206,0
2010-01-12,9.0415,9.1336,8.9809,8.9942,50178,0
2010-01-13,8.947,8.9592,8.8968,8.9281,22442,0
2010-01-14,8.9035,8.9525,8.8857,8.9525,51469,0
2010-01-15,8.9592,9.0861,8.9101,9.0018,51914,0
2010-01-19,8.947,9.0613,8.947,9.0613,26218,0
2010-01-20,9.0556,9.1115,9.0472,9.0861,39252,0
2010-01-21,9.0927,9.0927,9.0139,9.0215,26734,0
2010-01-22,9.0083,9.0083,8.9101,8.9101,58782,0
2010-01-25,8.9101,8.9525,8.8305,8.8968,49850,0
2010-01-26,8.8968,8.9035,8.8604,8.9035,27386,0
2010-01-27,8.9101,8.9366,8.8707,8.877,42733,0
2010-01-28,8.8857,8.8857,8.8455,8.853,32855,0
2010-01-29,8.853,8.9221,8.853,8.9221,18708,0
2010-02-01,8.947,9.0985,8.9221,9.0018,52622,0
2010-02-02,9.0018,9.1336,8.9735,9.1192,31627,0
2010-02-03,9.0861,9.1458,9.0861,9.1336,9837,0
2010-02-04,9.0472,9.0756,9.0018,9.0018,100330,0
2010-02-05,8.9809,9.0861,8.9735,9.0861,47266,0
2010-02-08,9.0861,9.0985,9.0338,9.0985,16630,0
2010-02-09,9.0861,9.0927,9.0338,9.0415,33343,0
2010-02-10,9.0215,9.0688,8.9887,9.0472,13494,0
2010-02-11,9.0083,9.0338,8.9101,8.9101,55574,0
2010-02-12,8.9101,8.9661,8.9101,8.947,30183,0
2010-02-16,8.9412,8.9661,8.9281,8.947,44205,0
2010-02-17,8.9412,8.947,8.8923,8.9412,45233,0
2010-02-18,8.9412,8.9942,8.9101,8.9366,32631,0
2010-02-19,8.8857,8.9165,8.8378,8.866,43523,0
2010-02-22,9.0215,9.0215,8.7641,8.7703,135171,0
2010-02-23,8.7641,8.8378,8.7641,8.7641,48133,0
2010-02-24,8.7768,8.8455,8.7768,8.8183,50328,0
2010-02-25,8.7961,8.8378,8.7515,8.8111,49593,0
2010-02-26,8.8305,8.866,8.8111,8.866,59180,0
2010-03-01,8.9035,8.9366,8.8604,8.9281,52085,0
2010-03-02,8.9281,9.0083,8.9221,9.0083,58720,0
2010-03-03,8.9809,9.0282,8.9366,8.9661,64845,0
2010-03-04,8.9661,9.0282,8.9525,9.0215,29944,0
2010-03-05,9.0139,9.0338,8.947,8.9887,88024,0
2010-03-08,8.9942,9.0861,8.9942,9.0861,52590,0
2010-03-09,9.0415,9.0985,9.0415,9.0861,64396,0
2010-03-10,9.0688,9.1192,9.0415,9.1115,59975,0
2010-03-11,9.0472,9.0472,8.9735,9.0139,43814,0
2010-03-12,8.9942,8.9942,8.8857,8.9101,59216,0
2010-03-15,8.9221,8.9221,8.8378,8.8378,127432,0
2010-03-16,8.8378,8.9735,8.8305,8.9165,59760,0
2010-03-17,8.9221,8.9942,8.877,8.877,63593,0
2010-03-18,8.877,9.0215,8.877,8.9661,24257,0
2010-03-19,8.9735,8.9735,8.9101,8.9412,32827,0
2010-03-22,8.9661,8.9887,8.8968,8.9412,36741,0
2010-03-23,8.9661,9.0282,8.9165,9.0282,60775,0
2010-03-24,8.9735,9.0338,8.9412,8.9592,181551,0
2010-03-25,8.9661,9.0018,8.947,8.9592,9110,0
2010-03-26,8.9592,9.0139,8.8707,8.8707,50769,0
2010-03-29,8.9661,8.9661,8.877,8.9165,41026,0
2010-03-30,8.9035,8.9525,8.9035,8.9165,25432,0
2010-03-31,8.8857,8.9735,8.877,8.9165,45072,0
2010-04-01,8.9661,8.9809,8.9035,8.9809,59177,0
2010-04-05,8.9661,9.0472,8.9525,9.0415,75442,0
2010-04-06,9.0215,9.0415,8.9942,9.0415,56270,0
2010-04-07,9.0338,9.0415,8.9661,8.9942,43399,0
2010-04-08,8.9661,9.0338,8.9661,9.0282,30998,0
2010-04-09,9.0139,9.0415,8.9887,9.0415,33470,0
2010-04-12,9.0472,9.0756,9.0215,9.0415,75764,0
2010-04-13,9.0083,9.0282,8.9661,8.9735,31115,0
2010-04-14,8.9809,9.0083,8.9525,8.9592,36951,0
2010-04-15,8.9809,8.9942,8.9661,8.9661,34580,0
2010-04-16,8.9887,9.0083,8.9412,8.9525,30470,0
2010-04-19,8.9735,9.0139,8.9525,8.9592,47158,0
2010-04-20,8.9887,9.0215,8.9735,9.0139,30565,0
2010-04-21,9.0215,9.0338,8.9809,8.9942,40828,0
2010-04-22,9.0083,9.0472,9.0083,9.0472,30941,0
2010-04-23,9.0518,9.0966,9.0319,9.0518,73393,0
2010-04-26,9.0805,9.1458,9.0805,9.1192,41887,0
2010-04-27,9.1192,9.1563,9.0985,9.1192,49485,0
2010-04-28,9.1383,9.163,9.1192,9.1192,43718,0
2010-04-29,9.126,9.2236,9.126,9.1563,50903,0
2010-04-30,9.1842,9.2158,9.1515,9.1698,54347,0
2010-05-03,9.2042,9.2644,9.2042,9.2304,65356,0
2010-05-04,9.2304,9.2577,9.0985,9.2577,21897,0
2010-05-05,9.2644,9.2714,9.1192,9.1192,74073,0
2010-05-06,9.0985,9.1515,9.0338,9.0985,69125,0
2010-05-07,9.1115,9.1515,9.0756,9.1336,34919,0
2010-05-10,9.1515,9.2158,9.0985,9.163,31136,0
2010-05-11,9.163,9.2158,9.1563,9.1965,28575,0
2010-05-12,9.1765,9.1765,9.0756,9.1515,57920,0
2010-05-13,9.1765,9.1901,9.0756,9.1336,51989,0
2010-05-14,9.1336,9.1336,9.0472,9.1115,34191,0
2010-05-17,9.1192,9.126,9.0688,9.0985,32894,0
2010-05-18,9.1563,9.1563,9.0927,9.1515,41049,0
2010-05-19,9.163,9.1698,9.1058,9.1192,45791,0
2010-05-20,9.0985,9.1515,8.9412,9.0415,87791,0
2010-05-21,9.0338,9.0805,8.9661,8.9887,67216,0
2010-05-24,9.0215,9.0613,9.0215,9.0415,45250,0
2010-05-25,9.0018,9.0282,8.9592,9.0018,44526,0
2010-05-26,9.0139,9.1336,9.0018,9.0415,48291,0
2010-05-27,9.0472,9.1458,9.0472,9.0861,65350,0
2010-05-28,9.1336,9.1698,9.0861,9.1336,38236,0
2010-06-01,9.1192,9.1965,9.1192,9.1965,50333,0
2010-06-02,9.1698,9.2121,9.1515,9.163,60484,0
2010-06-03,9.2042,9.2042,9.1383,9.1698,44040,0
2010-06-04,9.1058,9.2236,9.1058,9.1901,48859,0
2010-06-07,9.2158,9.2373,9.1336,9.2236,55312,0
2010-06-08,9.2441,9.2441,9.2121,9.2304,40904,0
2010-06-09,9.2121,9.2577,9.2121,9.2577,36553,0
2010-06-10,9.2644,9.296,9.2373,9.289,56646,0
2010-06-11,9.252,9.289,9.2373,9.2842,22705,0
2010-06-14,9.2714,9.2842,9.163,9.2158,69977,0
2010-06-15,9.2373,9.2373,9.163,9.1965,44150,0
2010-06-16,9.2042,9.2042,9.1115,9.1336,58539,0
2010-06-17,9.1765,9.2236,9.1383,9.2158,45420,0
2010-06-18,9.252,9.2577,9.2042,9.2577,32943,0
2010-06-21,9.289,9.3535,9.2644,9.3535,33684,0
2010-06-22,9.3359,9.4067,9.3224,9.386,51195,0
2010-06-23,9.3654,9.4067,9.329,9.3605,63416,0
2010-06-24,9.3654,9.4223,9.3418,9.4223,97638,0
2010-06-25,9.4282,9.453,9.3654,9.4153,41404,0
2010-06-28,9.386,9.4067,9.3605,9.3731,56838,0
2010-06-29,9.3359,9.3928,9.3095,9.3466,37168,0
2010-06-30,9.3496,9.3968,9.3379,9.3438,38889,0
2010-07-01,9.3731,9.4282,9.329,9.4008,87855,0
2010-07-02,9.3928,9.4411,9.3928,9.4411,49393,0
2010-07-06,9.4008,9.4471,9.3781,9.4067,27544,0
2010-07-07,9.4411,9.453,9.3605,9.3605,54941,0
2010-07-08,9.4223,9.4223,9.3418,9.3418,65864,0
2010-07-09,9.386,9.3928,9.3165,9.3466,56858,0
2010-07-12,9.3095,9.3731,9.296,9.3224,41845,0
2010-07-13,9.3028,9.3028,9.2158,9.2714,59665,0
2010-07-14,9.296,9.3224,9.252,9.3224,41749,0
2010-07-15,9.329,9.329,9.2577,9.3095,10570,0
2010-07-16,9.3165,9.3466,9.289,9.296,21736,0
2010-07-19,9.289,9.3418,9.1563,9.1563,134333,0
2010-07-20,9.1563,9.2158,9.1563,9.1563,74185,0
2010-07-21,9.1901,9.2373,9.1901,9.2236,75825,0
2010-07-22,9.2236,9.2842,9.2236,9.252,57392,0
2010-07-23,9.2304,9.289,9.2304,9.2373,36324,0
2010-07-26,9.2304,9.289,9.2304,9.2714,78544,0
2010-07-27,9.2577,9.3224,9.2577,9.2714,64803,0
2010-07-28,9.296,9.3095,9.2644,9.2714,97903,0
2010-07-29,9.296,9.3028,9.2644,9.2644,63209,0
2010-07-30,9.2842,9.329,9.2158,9.3224,36757,0
2010-08-02,9.386,9.4223,9.329,9.4223,71123,0
2010-08-03,9.386,9.4857,9.386,9.4857,69023,0
2010-08-04,9.453,9.52,9.453,9.507,60308,0
2010-08-05,9.507,9.538,9.4727,9.507,38206,0
2010-08-06,9.531,9.589,9.4588,9.575,63919,0
2010-08-09,9.557,9.622,9.557,9.583,71780,0
2010-08-10,9.622,9.643,9.564,9.568,49841,0
2010-08-11,9.544,9.608,9.531,9.575,44581,0
2010-08-12,9.513,9.557,9.4996,9.525,48285,0
2010-08-13,9.557,9.608,9.52,9.575,76658,0
2010-08-16,9.583,9.656,9.583,9.656,44460,0
2010-08-17,9.693,9.798,9.693,9.785,58040,0
2010-08-18,9.785,9.805,9.753,9.753,24016,0
2010-08-19,9.753,9.777,9.685,9.699,84119,0
2010-08-20,9.729,9.729,9.583,9.628,49313,0
2010-08-23,9.615,9.741,9.544,9.721,70985,0
2010-08-24,9.713,9.832,9.713,9.805,74459,0
2010-08-25,9.792,9.824,9.792,9.792,54591,0
2010-08-26,9.792,9.859,9.792,9.82,41455,0
2010-08-27,9.846,9.881,9.792,9.824,68132,0
2010-08-30,9.82,9.917,9.82,9.909,40601,0
2010-08-31,9.892,9.959,9.892,9.959,57187,0
2010-09-01,10.05,10.05,9.901,9.901,125332,0
2010-09-02,9.889,9.917,9.777,9.82,78939,0
2010-09-03,9.854,9.854,9.765,9.765,49604,0
2010-09-07,9.792,9.854,9.772,9.805,75924,0
2010-09-08,9.854,10.192,9.785,9.824,131135,0
2010-09-09,9.832,9.949,9.832,9.929,45335,0
2010-09-10,9.909,9.976,9.909,9.941,32539,0
2010-09-13,9.917,9.917,9.84,9.84,88448,0
2010-09-14,9.82,9.889,9.82,9.824,76255,0
2010-09-15,9.82,9.846,9.699,9.721,76772,0
2010-09-16,9.734,9.765,9.649,9.677,60311,0
2010-09-17,9.669,9.792,9.669,9.747,44131,0
2010-09-20,9.734,9.812,9.734,9.777,43378,0
2010-09-21,9.747,9.812,9.699,9.704,78307,0
2010-09-22,9.704,9.753,9.693,9.71,47605,0
2010-09-23,9.721,9.758,9.704,9.758,31377,0
2010-09-24,9.729,9.753,9.721,9.721,54251,0
2010-09-27,9.741,9.758,9.699,9.729,43498,0
2010-09-28,9.704,9.812,9.699,9.812,24862,0
2010-09-29,9.772,9.889,9.772,9.873,54321,0
2010-09-30,9.874,9.951,9.874,9.918,27084,0
2010-10-01,9.962,10.05,9.923,9.949,51504,0
2010-10-04,9.622,9.983,9.622,9.909,55742,0
2010-10-05,9.905,9.909,9.82,9.832,40887,0
2010-10-06,9.832,9.859,9.812,9.832,32481,0
2010-10-07,9.846,9.846,9.777,9.785,43038,0
2010-10-08,9.777,9.84,9.765,9.777,41452,0
2010-10-11,9.747,9.846,9.747,9.82,32272,0
2010-10-12,9.824,9.859,9.758,9.859,39633,0
2010-10-13,9.805,9.832,9.71,9.71,87103,0
2010-10-14,9.693,9.741,9.656,9.656,73510,0
2010-10-15,9.656,9.71,9.589,9.589,94517,0
2010-10-18,9.575,9.628,9.557,9.589,68766,0
2010-10-19,9.551,9.615,9.525,9.525,53272,0
2010-10-20,9.525,9.568,9.4996,9.507,63983,0
2010-10-21,9.4936,9.568,9.4936,9.525,51147,0
2010-10-22,9.531,9.568,9.525,9.531,33694,0
2010-10-25,9.538,9.589,9.531,9.544,57886,0
2010-10-26,9.531,9.583,9.513,9.544,41752,0
2010-10-27,9.507,9.583,9.507,9.551,113386,0
2010-10-28,9.538,9.575,9.513,9.531,17020,0
2010-10-29,9.513,9.585,9.513,9.557,19555,0
2010-11-01,9.596,9.622,9.538,9.564,68173,0
2010-11-02,9.564,9.622,9.544,9.622,49049,0
2010-11-03,9.622,9.656,9.564,9.656,46278,0
2010-11-04,9.656,9.656,9.589,9.589,66454,0
2010-11-05,9.589,9.643,9.589,9.643,25926,0
2010-11-08,9.636,9.649,9.589,9.628,35659,0
2010-11-09,9.628,9.628,9.4727,9.564,73329,0
2010-11-10,9.513,9.513,9.1765,9.2441,125492,0
2010-11-11,9.2441,9.2441,8.8111,8.9887,333183,0
2010-11-12,8.9101,9.0338,8.866,8.9809,94195,0
2010-11-15,8.9366,9.0215,8.3999,8.4769,345275,0
2010-11-16,8.372,8.7579,8.1445,8.7206,411043,0
2010-11-17,8.7206,8.9165,8.6534,8.853,118706,0
2010-11-18,8.8455,8.8604,8.5642,8.7014,188583,0
2010-11-19,8.7396,8.8378,8.7396,8.8378,104347,0
2010-11-22,8.8111,8.9887,8.8111,8.9887,77780,0
2010-11-23,8.9887,9.0139,8.9281,8.9735,71623,0
2010-11-24,8.9735,9.0472,8.9281,8.9525,61706,0
2010-11-26,8.9592,9.0415,8.9592,9.0415,27531,0
2010-11-29,9.0415,9.126,9.0018,9.126,83783,0
2010-11-30,9.1279,9.166,9.0613,9.1346,111638,0
2010-12-01,9.2121,9.2121,8.8857,8.9412,128387,0
2010-12-02,8.9101,9.0139,8.7515,8.8707,144873,0
2010-12-03,8.8305,8.9525,8.7396,8.853,83206,0
2010-12-06,8.853,8.8968,8.7579,8.7703,52008,0
2010-12-07,8.6744,8.7134,8.5296,8.6007,149987,0
2010-12-08,8.5893,8.5955,8.3461,8.4499,227023,0
2010-12-09,8.4499,8.5037,8.3797,8.5037,143531,0
2010-12-10,8.4562,8.5296,8.3929,8.5296,128874,0
2010-12-13,8.4637,8.4637,8.2224,8.2944,252399,0
2010-12-14,8.2815,8.2815,8.1675,8.1743,197612,0
2010-12-15,8.2358,8.372,8.1176,8.372,111985,0
2010-12-16,8.3237,8.5758,8.3237,8.5758,150793,0
2010-12-17,8.5361,8.7078,8.5164,8.5955,81520,0
2010-12-20,8.5361,8.6744,8.2815,8.3187,190962,0
2010-12-21,8.2289,8.4145,8.2224,8.3532,132088,0
2010-12-22,8.3461,8.4696,8.3391,8.4074,75392,0
2010-12-23,8.372,8.5227,8.3461,8.4901,77076,0
2010-12-27,8.5099,8.5705,8.4376,8.5432,100380,0
2010-12-28,8.4769,8.4974,8.3797,8.3999,56745,0
2010-12-29,8.4321,8.5003,8.3513,8.392,90759,0
2010-12-30,8.3583,8.4507,8.309,8.3851,119859,0
2010-12-31,8.5081,8.6036,8.5081,8.5793,131074,0
2011-01-03,8.6271,8.6534,8.5432,8.6055,116981,0
2011-01-04,8.5831,8.667,8.5432,8.5831,77811,0
2011-01-05,8.6055,8.6271,8.4974,8.5227,70006,0
2011-01-06,8.5432,8.5569,8.4252,8.4312,75402,0
2011-01-07,8.4145,8.4769,8.3532,8.3532,51515,0
2011-01-10,8.3929,8.4499,8.3532,8.3869,88993,0
2011-01-11,8.3999,8.3999,8.2289,8.3187,194374,0
2011-01-12,8.2497,8.2742,8.0848,8.1445,145138,0
2011-01-13,8.132,8.132,8.0121,8.0517,133159,0
2011-01-14,8.0314,8.0449,7.7704,7.9399,264203,0
2011-01-18,7.9466,8.0712,7.8631,8.0651,177082,0
2011-01-19,8.1146,8.1146,7.9558,7.975,143272,0
2011-01-20,7.9733,8.137,7.9676,8.0914,169066,0
2011-01-21,8.1176,8.2883,8.1176,8.2883,61403,0
2011-01-24,8.2627,8.3461,8.2627,8.3261,200163,0
2011-01-25,8.3261,8.4145,8.3118,8.3929,146051,0
2011-01-26,8.4637,8.5432,8.372,8.5037,111509,0
2011-01-27,8.5037,8.5296,8.4457,8.4499,84109,0
2011-01-28,8.4769,8.4901,8.2815,8.372,96543,0
2011-01-31,8.3823,8.4376,8.361,8.3752,44970,0
2011-02-01,8.4312,8.4974,8.4074,8.4637,57714,0
2011-02-02,8.4769,8.5831,8.4769,8.5831,115914,0
2011-02-03,8.6126,8.6126,8.4891,8.4891,53016,0
2011-02-04,8.5164,8.5432,8.4376,8.5361,38843,0
2011-02-07,8.5831,8.5893,8.5164,8.5831,71032,0
2011-02-08,8.5432,8.6126,8.5432,8.6126,63115,0
2011-02-09,8.6055,8.6607,8.5893,8.6055,73446,0
2011-02-10,8.6397,8.6397,8.5351,8.5559,41220,0
2011-02-11,8.4769,8.5768,8.4637,8.4637,37798,0
2011-02-14,8.4562,8.4901,8.4145,8.4252,72135,0
2011-02-15,8.4252,8.4696,8.4145,8.419,46935,0
2011-02-16,8.4696,8.5296,8.4145,8.4769,86630,0
2011-02-18,8.4491,8.4891,8.4491,8.4679,28006,0
2011-02-22,8.4833,8.5164,8.3797,8.4074,74423,0
2011-02-23,8.4252,8.5164,8.3929,8.5164,62009,0
2011-02-24,8.4974,8.5493,8.4974,8.5493,78014,0
2011-02-25,8.5758,8.5758,8.4543,8.462,44692,0
2011-02-28,8.5119,8.5254,8.4849,8.5254,33501,0
2011-03-01,8.5477,8.6188,8.5477,8.6116,95971,0
2011-03-02,8.6188,8.7206,8.5821,8.5935,205642,0
2011-03-03,8.6045,8.6877,8.5758,8.6744,105456,0
2011-03-04,8.6744,8.7341,8.647,8.7275,103284,0
2011-03-07,8.7641,8.7641,8.6126,8.6943,50951,0
2011-03-08,8.7341,8.7515,8.7078,8.7396,34116,0
2011-03-09,8.7457,8.7515,8.6877,8.7341,37171,0
2011-03-10,8.7457,8.7515,8.6804,8.7275,43477,0
2011-03-11,8.7579,8.7579,8.7014,8.7206,20680,0
2011-03-14,8.7275,8.7515,8.7134,8.7515,32320,0
2011-03-15,8.7134,8.7275,8.6607,8.6744,50992,0
2011-03-16,8.647,8.7134,8.647,8.647,26103,0
2011-03-17,8.6877,8.7722,8.6744,8.7588,59376,0
2011-03-18,8.7916,8.8612,8.7579,8.8612,88210,0
2011-03-21,8.9535,8.9754,8.826,8.8305,124695,0
2011-03-22,8.8539,8.9174,8.7916,8.7916,85930,0
2011-03-23,8.7579,8.8612,8.7579,8.826,41198,0
2011-03-24,8.8183,8.948,8.8111,8.93,146724,0
2011-03-25,8.9319,8.9319,8.8475,8.9319,44640,0
2011-03-28,8.9119,8.9535,8.8932,8.948,47774,0
2011-03-29,8.9599,8.9754,8.9119,8.9679,38813,0
2011-03-30,8.9754,8.9887,8.826,8.826,43339,0
2011-03-31,8.8612,8.8716,8.823,8.8295,38707,0
2011-04-01,8.7206,8.9487,8.6804,8.867,52816,0
2011-04-04,8.8968,8.8968,8.7768,8.7849,53250,0
2011-04-05,8.7722,8.8817,8.7722,8.7785,55600,0
2011-04-06,8.7916,8.8046,8.7457,8.7457,38985,0
2011-04-07,8.7523,8.9006,8.7351,8.8193,109786,0
2011-04-08,8.8046,8.8876,8.7206,8.797,57621,0
2011-04-11,8.8121,8.8475,8.7078,8.7206,46372,0
2011-04-12,8.7078,8.7467,8.6253,8.6951,42591,0
2011-04-13,8.7457,8.7457,8.6188,8.6397,39910,0
2011-04-14,8.6397,8.6877,8.6253,8.647,40173,0
2011-04-15,8.647,8.667,8.6333,8.647,28285,0
2011-04-18,8.6597,8.6597,8.5935,8.647,49171,0
2011-04-19,8.647,8.6744,8.5758,8.6116,54059,0
2011-04-20,8.6525,8.6804,8.6188,8.6804,72912,0
2011-04-21,8.6804,8.7206,8.6744,8.7134,32931,0
2011-04-25,8.7014,8.7713,8.6877,8.7713,26783,0
2011-04-26,8.7785,8.8056,8.7523,8.7935,49845,0
2011-04-27,8.8324,8.8799,8.7916,8.8799,40283,0
2011-04-28,8.8324,8.867,8.8121,8.827,27157,0
2011-04-29,8.8789,8.8789,8.7703,8.8063,58375,0
2011-05-02,8.863,8.9129,8.827,8.827,50228,0
2011-05-03,8.8415,8.947,8.814,8.8905,47773,0
2011-05-04,8.8817,8.9263,8.8817,8.9202,40093,0
2011-05-05,8.9221,8.9735,8.9221,8.9661,53202,0
2011-05-06,8.9573,9.0205,8.9263,9.0205,50780,0
2011-05-09,9.0008,9.0688,8.98,9.0688,66422,0
2011-05-10,9.0556,9.1068,9.0338,9.0556,56099,0
2011-05-11,9.0499,9.0776,9.0149,9.0149,59753,0
2011-05-12,9.0205,9.0613,8.9868,9.0008,81014,0
2011-05-13,9.0205,9.1001,9.0008,9.0613,32324,0
2011-05-16,9.0282,9.1001,9.0282,9.0756,27829,0
2011-05-17,9.0415,9.1403,9.0282,9.0415,57949,0
2011-05-18,9.0688,9.1135,9.0415,9.0756,56404,0
2011-05-19,9.0813,9.0871,9.0556,9.0813,45260,0
2011-05-20,9.0776,9.0898,9.0717,9.0776,25492,0
2011-05-23,9.0871,9.1468,9.0813,9.1279,75389,0
2011-05-24,9.1346,9.1346,9.0688,9.0756,51084,0
2011-05-25,9.1068,9.1135,9.0756,9.1001,27957,0
2011-05-26,9.0937,9.1346,9.0937,9.1346,50282,0
2011-05-27,9.1154,9.168,9.102,9.168,36473,0
2011-05-31,9.1707,9.1707,9.1365,9.1707,50448,0
2011-06-01,9.1993,9.1993,9.1346,9.1468,92339,0
2011-06-02,9.1298,9.3115,9.1154,9.3115,145509,0
2011-06-03,9.2304,9.2577,9.1087,9.1154,127263,0
2011-06-06,9.1231,9.1432,9.0776,9.0776,109878,0
2011-06-07,9.0908,9.1365,9.0908,9.1365,53904,0
2011-06-08,9.1097,9.1901,9.1097,9.1515,61317,0
2011-06-09,9.1365,9.163,9.1251,9.1515,31123,0
2011-06-10,9.1823,9.1823,9.0832,9.1154,58387,0
2011-06-13,9.1432,9.1432,9.0499,9.0576,59681,0
2011-06-14,9.0956,9.1087,9.0631,9.0956,23189,0
2011-06-15,9.1231,9.1231,9.0358,9.0576,69490,0
2011-06-16,9.0377,9.1115,9.0377,9.1115,36367,0
2011-06-17,9.1154,9.1495,9.0631,9.1495,34655,0
2011-06-20,9.1495,9.2441,9.1231,9.2373,46165,0
2011-06-21,9.2441,9.2577,9.1946,9.2373,59460,0
2011-06-22,9.2033,9.2441,9.1882,9.1946,36713,0
2011-06-23,9.2158,9.2577,9.1882,9.2373,52357,0
2011-06-24,9.2674,9.2851,9.246,9.2597,25149,0
2011-06-27,9.2441,9.2772,9.2441,9.2577,30054,0
2011-06-28,9.2714,9.298,9.2577,9.29,32428,0
2011-06-29,9.298,9.3175,9.1823,9.1882,109359,0
2011-06-30,9.2013,9.2091,9.1087,9.1087,34127,0
2011-07-01,9.1563,9.1901,9.1039,9.1901,38517,0
2011-07-05,9.1862,9.2422,9.165,9.2422,59639,0
2011-07-06,9.2158,9.2763,9.166,9.25,38135,0
2011-07-07,9.2832,9.3095,9.249,9.3095,36425,0
2011-07-08,9.2832,9.3476,9.2714,9.289,78168,0
2011-07-11,9.293,9.3066,9.2178,9.2255,56993,0
2011-07-12,9.2082,9.3165,9.1926,9.3095,73294,0
2011-07-13,9.3525,9.3644,9.2851,9.293,30264,0
2011-07-14,9.3204,9.3525,9.2734,9.2999,60718,0
2011-07-15,9.2851,9.3145,9.253,9.2801,95600,0
2011-07-18,9.293,9.293,9.1698,9.1698,60704,0
2011-07-19,9.2206,9.2284,9.1535,9.1581,85382,0
2011-07-20,9.2052,9.2851,9.1842,9.246,50530,0
2011-07-21,9.2851,9.327,9.1097,9.1842,169773,0
2011-07-22,9.2352,9.3234,9.2149,9.3165,114455,0
2011-07-25,9.2999,9.3448,9.2393,9.3204,76732,0
2011-07-26,9.3379,9.3379,9.25,9.2568,101376,0
2011-07-27,9.2851,9.2851,9.0832,9.1317,95234,0
2011-07-28,9.1393,9.2158,9.0975,9.2158,70376,0
2011-07-29,9.1068,9.1891,9.1068,9.1495,77814,0
2011-08-01,9.2255,9.3066,9.1901,9.2999,55271,0
2011-08-02,9.2714,9.29,9.2352,9.2636,75196,0
2011-08-03,9.3095,9.3741,9.289,9.3625,44300,0
2011-08-04,9.3496,9.384,9.2714,9.2714,64018,0
2011-08-05,9.249,9.289,9.127,9.1926,78202,0
2011-08-08,9.1926,9.1926,8.6072,8.7331,206257,0
2011-08-09,8.6923,9.0917,8.6225,9.0443,105916,0
2011-08-10,9.0168,9.2275,9.0168,9.2206,79417,0
2011-08-11,9.289,9.296,9.0047,9.2082,127297,0
2011-08-12,9.2832,9.3095,9.1993,9.3028,29505,0
2011-08-15,9.3428,9.4578,9.3428,9.4578,50196,0
2011-08-16,9.4727,9.4727,9.3476,9.3476,61315,0
2011-08-17,9.4263,9.4727,9.3741,9.4658,80075,0
2011-08-18,9.4116,9.452,9.2753,9.3811,59360,0
2011-08-19,9.3476,9.4193,9.3095,9.3428,42253,0
2011-08-22,9.4193,9.4658,9.3234,9.452,46375,0
2011-08-23,9.4263,9.552,9.4263,9.522,43195,0
2011-08-24,9.522,9.627,9.4936,9.533,53908,0
2011-08-25,9.627,9.662,9.533,9.539,42771,0
2011-08-26,9.609,9.616,9.4747,9.4817,49888,0
2011-08-29,9.545,9.552,9.508,9.552,26521,0
2011-08-30,9.588,9.588,9.522,9.572,31665,0
2011-08-31,9.601,9.614,9.552,9.594,42687,0
2011-09-01,9.6,9.612,9.552,9.552,53027,0
2011-09-02,9.4658,9.641,9.4658,9.591,24683,0
2011-09-06,9.513,9.611,9.4907,9.4907,70723,0
2011-09-07,9.537,9.564,9.519,9.519,60255,0
2011-09-08,9.537,9.598,9.519,9.569,78522,0
2011-09-09,9.541,9.583,9.517,9.555,55862,0
2011-09-12,9.555,9.665,9.511,9.511,97163,0
2011-09-13,9.575,9.712,9.548,9.709,90141,0
2011-09-14,9.734,9.734,9.652,9.673,34762,0
2011-09-15,9.63,9.665,9.536,9.536,52972,0
2011-09-16,9.596,9.596,9.4608,9.4817,78115,0
2011-09-19,9.4747,9.517,9.4608,9.503,14319,0
2011-09-20,9.4817,9.596,9.4817,9.563,62187,0
2011-09-21,9.596,9.681,9.583,9.616,39118,0
2011-09-22,9.652,9.787,9.645,9.766,78460,0
2011-09-23,9.824,9.847,9.705,9.755,60705,0
2011-09-26,9.808,9.871,9.766,9.766,36619,0
2011-09-27,9.828,9.837,9.787,9.808,31895,0
2011-09-28,9.808,9.901,9.8,9.864,51267,0
2011-09-29,9.905,9.966,9.905,9.917,30918,0
2011-09-30,9.957,10.007,9.913,10.007,36696,0
2011-10-03,10.028,10.172,9.937,9.985,70511,0
2011-10-04,10.019,10.019,9.737,9.84,93698,0
2011-10-05,9.808,9.89,9.753,9.766,40757,0
2011-10-06,9.779,9.858,9.733,9.858,56030,0
2011-10-07,9.804,9.804,9.667,9.685,56409,0
2011-10-10,9.685,9.79,9.676,9.676,46135,0
2011-10-11,9.667,9.7,9.64,9.64,45906,0
2011-10-12,9.693,9.743,9.591,9.619,61834,0
2011-10-13,9.693,9.876,9.64,9.876,48502,0
2011-10-14,9.976,9.997,9.84,9.84,68109,0
2011-10-17,9.904,9.921,9.693,9.762,64806,0
2011-10-18,9.715,9.755,9.693,9.737,47616,0
2011-10-19,9.705,9.743,9.7,9.7,45354,0
2011-10-20,9.737,9.77,9.731,9.755,31047,0
2011-10-21,9.779,9.865,9.753,9.858,52046,0
2011-10-24,9.861,10.013,9.804,9.921,100434,0
2011-10-25,9.865,9.955,9.865,9.872,44468,0
2011-10-26,9.94,9.94,9.855,9.899,58616,0
2011-10-27,9.899,9.927,9.812,9.82,61081,0
2011-10-28,9.808,9.858,9.808,9.808,28134,0
2011-10-31,9.798,9.851,9.791,9.806,31457,0
2011-11-01,9.829,9.919,9.626,9.738,97091,0
2011-11-02,9.84,9.847,9.731,9.75,47112,0
2011-11-03,9.778,9.822,9.765,9.799,33681,0
2011-11-04,9.804,9.878,9.783,9.834,34636,0
2011-11-07,9.837,9.902,9.823,9.845,63700,0
2011-11-08,9.881,10.012,9.829,9.932,88502,0
2011-11-09,9.961,9.961,9.829,9.881,36775,0
2011-11-10,9.939,9.961,9.851,9.919,82966,0
2011-11-11,10.033,10.127,9.932,10.075,64833,0
2011-11-14,10.106,10.127,10.061,10.106,79724,0
2011-11-15,10.127,10.127,10.046,10.106,43636,0
2011-11-16,10.061,10.15,10.061,10.143,63732,0
2011-11-17,10.15,10.15,9.996,9.996,50843,0
2011-11-18,10.114,10.114,10.019,10.081,25548,0
2011-11-21,10.054,10.143,10.054,10.143,29794,0
2011-11-22,10.157,10.179,10.121,10.143,36897,0
2011-11-23,10.185,10.185,10.054,10.081,45245,0
2011-11-25,10.076,10.129,10.055,10.108,19697,0
2011-11-28,10.185,10.185,10.089,10.089,41420,0
2011-11-29,10.127,10.179,10.1,10.179,54380,0
2011-11-30,10.18,10.222,10.165,10.222,37946,0
2011-12-01,10.22,10.309,10.22,10.281,59057,0
2011-12-02,10.321,10.321,10.208,10.258,54434,0
2011-12-05,10.258,10.258,10.208,10.258,53197,0
2011-12-06,10.212,10.255,10.198,10.22,43483,0
2011-12-07,10.221,10.29,10.221,10.257,56858,0
2011-12-08,10.263,10.327,10.249,10.271,49425,0
2011-12-09,10.346,10.346,10.249,10.312,24684,0
2011-12-12,10.417,10.417,10.283,10.362,39103,0
2011-12-13,10.481,10.481,10.354,10.431,55426,0
2011-12-14,10.408,10.439,10.354,10.402,45272,0
2011-12-15,10.431,10.431,10.327,10.327,37047,0
2011-12-16,10.347,10.453,10.347,10.424,73600,0
2011-12-19,10.445,10.445,10.333,10.34,47781,0
2011-12-20,10.382,10.388,10.34,10.367,24476,0
2011-12-21,10.402,10.402,10.367,10.375,17366,0
2011-12-22,10.439,10.475,10.408,10.46,41660,0
2011-12-23,10.475,10.519,10.461,10.482,40192,0
2011-12-27,10.525,10.66,10.525,10.601,101704,0
2011-12-28,10.649,10.656,10.555,10.626,37982,0
2011-12-29,10.649,10.656,10.555,10.594,22194,0
2011-12-30,10.661,10.661,10.544,10.633,39829,0
2012-01-03,10.765,10.765,10.573,10.589,64680,0
2012-01-04,10.709,10.709,10.497,10.564,51885,0
2012-01-05,10.61,10.702,10.535,10.658,60603,0
2012-01-06,10.643,10.772,10.643,10.709,58849,0
2012-01-09,10.717,10.772,10.709,10.772,27637,0
2012-01-10,10.765,10.772,10.732,10.772,60338,0
2012-01-11,10.759,10.825,10.75,10.75,51658,0
2012-01-12,10.767,10.819,10.718,10.759,42275,0
2012-01-13,10.695,10.811,10.695,10.811,63870,0
2012-01-17,10.814,10.814,10.69,10.751,92938,0
2012-01-18,10.732,10.749,10.658,10.709,72085,0
2012-01-19,10.683,10.741,10.678,10.678,74960,0
2012-01-20,10.683,10.717,10.671,10.717,48274,0
2012-01-23,10.732,10.78,10.723,10.78,65466,0
2012-01-24,10.709,10.772,10.709,10.723,58825,0
2012-01-25,10.717,10.829,10.695,10.819,59442,0
2012-01-26,10.859,10.96,10.823,10.917,53363,0
2012-01-27,10.947,11.024,10.919,11.012,54438,0
2012-01-30,10.981,11.134,10.981,11.134,46734,0
2012-01-31,11.131,11.184,11.122,11.184,35117,0
2012-02-01,11.214,11.3,11.178,11.241,80555,0
2012-02-02,11.252,11.273,11.055,11.098,77725,0
2012-02-03,11.131,11.137,10.942,10.962,90511,0
2012-02-06,10.982,10.997,10.904,10.904,74301,0
2012-02-07,10.971,11.014,10.949,11.014,53045,0
2012-02-08,11.027,11.068,10.978,11.06,61135,0
2012-02-09,11.027,11.035,10.963,10.999,87151,0
2012-02-10,10.942,11.024,10.904,11.012,60922,0
2012-02-13,10.997,11.137,10.934,11.137,73715,0
2012-02-14,11.114,11.137,10.954,11.012,74035,0
2012-02-15,10.977,10.982,10.887,10.911,148995,0
2012-02-16,10.887,10.904,10.773,10.788,71964,0
2012-02-17,10.767,10.802,10.696,10.802,104905,0
2012-02-21,10.825,10.962,10.813,10.954,107080,0
2012-02-22,11.024,11.024,10.881,10.977,48433,0
2012-02-23,10.977,10.997,10.839,10.942,49925,0
2012-02-24,10.983,11.06,10.943,11.06,54314,0
2012-02-27,11.094,11.122,11.005,11.122,84789,0
2012-02-28,11.1,11.189,11.082,11.151,34401,0
2012-02-29,11.191,11.191,11.065,11.145,50806,0
2012-03-01,11.198,11.204,11.114,11.204,75799,0
2012-03-02,11.216,11.237,11.187,11.237,40563,0
2012-03-05,11.252,11.252,11.154,11.177,40092,0
2012-03-06,11.149,11.165,11.055,11.08,55579,0
2012-03-07,11.098,11.158,11.085,11.128,34476,0
2012-03-08,11.149,11.284,11.128,11.284,79968,0
2012-03-09,11.287,11.309,11.265,11.309,89279,0
2012-03-12,11.309,11.341,11.287,11.341,68854,0
2012-03-13,11.363,11.369,11.22,11.252,70069,0
2012-03-14,11.241,11.265,10.839,10.882,140167,0
2012-03-15,10.862,10.913,10.734,10.751,185871,0
2012-03-16,10.684,10.703,10.317,10.518,224294,0
2012-03-19,10.43,10.69,10.337,10.678,104703,0
2012-03-20,10.621,10.847,10.61,10.819,61464,0
2012-03-21,10.889,10.943,10.797,10.868,64092,0
2012-03-22,10.825,10.943,10.797,10.797,68362,0
2012-03-23,10.827,10.834,10.664,10.664,81029,0
2012-03-26,10.663,10.814,10.663,10.684,73676,0
2012-03-27,10.703,10.832,10.621,10.825,84122,0
2012-03-28,10.868,11.014,10.832,10.949,115271,0
2012-03-29,10.889,10.928,10.839,10.905,76136,0
2012-03-30,10.931,11.01,10.869,11.01,45388,0
2012-04-02,11.046,11.068,10.991,11.014,80556,0
2012-04-03,11.017,11.072,10.98,11.008,30912,0
2012-04-04,11.032,11.065,10.975,11.057,52150,0
2012-04-05,11.057,11.108,10.968,10.981,43920,0
2012-04-09,10.827,11.092,10.827,11.092,43091,0
2012-04-10,11.105,11.243,11.085,11.216,88624,0
2012-04-11,11.203,11.256,11.187,11.249,34390,0
2012-04-12,11.243,11.249,11.085,11.23,91817,0
2012-04-13,11.249,11.249,11.165,11.203,27368,0
2012-04-16,11.196,11.277,11.196,11.269,26646,0
2012-04-17,11.212,11.246,11.114,11.167,45321,0
2012-04-18,11.187,11.187,11.085,11.085,51836,0
2012-04-19,11.142,11.142,11.055,11.055,41265,0
2012-04-20,11.043,11.065,11.043,11.065,41241,0
2012-04-23,11.08,11.142,11.08,11.128,26043,0
2012-04-24,11.142,11.142,11.049,11.113,47272,0
2012-04-25,11.172,11.172,11.072,11.092,24298,0
2012-04-26,11.085,11.128,11.08,11.085,29312,0
2012-04-27,11.082,11.233,11.082,11.199,49136,0
2012-04-30,11.2,11.295,11.184,11.266,50509,0
2012-05-01,11.294,11.347,11.19,11.272,58454,0
2012-05-02,11.256,11.321,11.216,11.321,70829,0
2012-05-03,11.316,11.316,11.19,11.264,55947,0
2012-05-04,11.251,11.287,11.184,11.199,49885,0
2012-05-07,11.199,11.219,11.16,11.16,29609,0
2012-05-08,11.175,11.294,11.175,11.294,46932,0
2012-05-09,11.309,11.376,11.264,11.309,52334,0
2012-05-10,11.349,11.378,11.28,11.378,45337,0
2012-05-11,11.396,11.419,11.341,11.412,47045,0
2012-05-14,11.426,11.426,11.316,11.316,42461,0
2012-05-15,11.309,11.405,11.309,11.384,24413,0
2012-05-16,11.405,11.412,11.347,11.405,37687,0
2012-05-17,11.419,11.419,11.309,11.355,55541,0
2012-05-18,11.376,11.412,11.316,11.341,33789,0
2012-05-21,11.376,11.391,11.324,11.347,35433,0
2012-05-22,11.376,11.459,11.347,11.459,39373,0
2012-05-23,11.482,11.67,11.419,11.635,100288,0
2012-05-24,11.627,11.627,11.504,11.597,36388,0
2012-05-25,11.635,11.635,11.546,11.579,38239,0
2012-05-29,11.591,11.597,11.504,11.562,54608,0
2012-05-30,11.562,11.627,11.54,11.591,50696,0
2012-05-31,11.647,11.679,11.581,11.623,50998,0
2012-06-01,11.647,11.693,11.608,11.687,65631,0
2012-06-04,11.702,11.702,11.643,11.702,31099,0
2012-06-05,11.726,11.779,11.669,11.779,48846,0
2012-06-06,11.791,11.814,11.709,11.771,41610,0
2012-06-07,11.799,11.799,11.656,11.741,39348,0
2012-06-08,11.787,11.787,11.706,11.767,20535,0
2012-06-11,11.809,11.809,11.73,11.776,24341,0
2012-06-12,11.842,11.842,11.693,11.744,38626,0
2012-06-13,11.699,11.699,11.616,11.647,59777,0
2012-06-14,11.687,11.687,11.427,11.456,121970,0
2012-06-15,11.485,11.491,11.295,11.386,106215,0
2012-06-18,11.349,11.443,11.326,11.408,77679,0
2012-06-19,11.443,11.491,11.421,11.449,58429,0
2012-06-20,11.449,11.498,11.414,11.436,40968,0
2012-06-21,11.476,11.491,11.427,11.491,35589,0
2012-06-22,11.516,11.552,11.416,11.445,75947,0
2012-06-25,11.436,11.443,11.378,11.408,51388,0
2012-06-26,11.449,11.456,11.334,11.408,50346,0
2012-06-27,11.427,11.528,11.427,11.528,46655,0
2012-06-28,11.542,11.542,11.485,11.535,29115,0
2012-06-29,11.558,11.687,11.513,11.687,76084,0
2012-07-02,11.738,11.744,11.693,11.744,40282,0
2012-07-03,11.738,11.767,11.738,11.738,11856,0
2012-07-05,11.741,11.846,11.741,11.846,45545,0
2012-07-06,11.852,11.852,11.709,11.709,55459,0
2012-07-09,11.779,11.799,11.717,11.785,62271,0
2012-07-10,11.779,11.799,11.747,11.799,78121,0
2012-07-11,11.814,11.858,11.771,11.771,58595,0
2012-07-12,11.734,11.852,11.689,11.689,96197,0
2012-07-13,11.764,11.865,11.717,11.846,62130,0
2012-07-16,11.865,11.919,11.741,11.913,87508,0
2012-07-17,11.913,11.974,11.807,11.974,67776,0
2012-07-18,11.927,12.013,11.889,12.013,95175,0
2012-07-19,12.013,12.034,11.957,11.981,55274,0
2012-07-20,12.027,12.05,11.948,12.013,106390,0
2012-07-23,12.013,12.078,11.936,12.004,96223,0
2012-07-24,12.064,12.121,12.05,12.106,78209,0
2012-07-25,12.106,12.128,12.084,12.128,106793,0
2012-07-26,12.135,12.135,12.071,12.135,94006,0
2012-07-27,12.153,12.223,12.095,12.135,69811,0
2012-07-30,12.176,12.252,12.135,12.153,99621,0
2012-07-31,12.193,12.244,12.17,12.202,61030,0
2012-08-01,12.272,12.372,12.231,12.372,77972,0
2012-08-02,12.372,12.372,12.252,12.252,64827,0
2012-08-03,12.319,12.319,12.17,12.263,78121,0
2012-08-06,12.29,12.319,12.215,12.272,79154,0
2012-08-07,12.298,12.298,11.974,12.057,137718,0
2012-08-08,12.027,12.135,12.027,12.113,80817,0
2012-08-09,12.084,12.113,11.974,12.02,73306,0
2012-08-10,11.974,12.084,11.974,12.084,70415,0
2012-08-13,12.102,12.102,11.897,11.938,68779,0
2012-08-14,11.892,12.023,11.883,11.983,75197,0
2012-08-15,12.023,12.212,12.023,12.198,88628,0
2012-08-16,12.241,12.269,12.015,12.249,105169,0
2012-08-17,12.269,12.269,12.221,12.269,72922,0
2012-08-20,12.287,12.316,12.221,12.262,86233,0
2012-08-21,12.262,12.295,12.158,12.241,94529,0
2012-08-22,12.269,12.269,11.977,12.088,100490,0
2012-08-23,12.124,12.124,11.938,11.992,106086,0
2012-08-24,11.951,12.008,11.915,11.992,74893,0
2012-08-27,12.008,12.053,11.951,12.029,86845,0
2012-08-28,11.992,12.008,11.951,11.992,80931,0
2012-08-29,12.037,12.14,12.008,12.124,70223,0
2012-08-30,12.124,12.124,11.983,12.053,40538,0
2012-08-31,12.037,12.212,12.029,12.212,50203,0
2012-09-04,12.221,12.269,12.097,12.133,63123,0
2012-09-05,12.097,12.11,11.999,11.999,53122,0
2012-09-06,11.977,12.037,11.943,11.992,50770,0
2012-09-07,11.968,11.983,11.922,11.938,60349,0
2012-09-10,11.938,11.999,11.938,11.983,33495,0
2012-09-11,11.915,12.158,11.915,12.158,91989,0
2012-09-12,12.216,12.216,12.136,12.194,67739,0
2012-09-13,12.21,12.21,12.099,12.194,42431,0
2012-09-14,12.224,12.254,12.154,12.232,44536,0
2012-09-17,12.203,12.246,12.094,12.129,62608,0
2012-09-18,12.177,12.246,12.113,12.232,45407,0
2012-09-19,12.246,12.28,12.232,12.28,40663,0
2012-09-20,12.265,12.284,12.254,12.284,73795,0
2012-09-21,12.338,12.368,12.274,12.368,29628,0
2012-09-24,12.382,12.442,12.338,12.36,72335,0
2012-09-25,12.406,12.424,12.338,12.424,47778,0
2012-09-26,12.456,12.543,12.456,12.499,78383,0
2012-09-27,12.493,12.611,12.449,12.611,88958,0
2012-09-28,12.625,12.655,12.588,12.655,64750,0
2012-10-01,12.64,12.699,12.64,12.699,86702,0
2012-10-02,12.683,12.719,12.55,12.618,85392,0
2012-10-03,12.581,12.683,12.565,12.611,89756,0
2012-10-04,12.581,12.655,12.557,12.633,40049,0
2012-10-05,12.603,12.691,12.596,12.683,46922,0
2012-10-08,12.719,12.727,12.648,12.727,35444,0
2012-10-09,12.699,12.719,12.581,12.581,28663,0
2012-10-10,12.565,12.565,12.353,12.353,119398,0
2012-10-11,12.364,12.446,12.303,12.411,73436,0
2012-10-12,12.426,12.446,12.341,12.341,48495,0
2012-10-15,12.379,12.395,12.206,12.317,59506,0
2012-10-16,12.356,12.395,12.282,12.326,56636,0
2012-10-17,12.395,12.395,12.333,12.395,42763,0
2012-10-18,12.395,12.426,12.364,12.426,30785,0
2012-10-19,12.431,12.438,12.35,12.426,26253,0
2012-10-22,12.426,12.452,12.333,12.403,41563,0
2012-10-23,12.419,12.452,12.341,12.364,78891,0
2012-10-24,12.431,12.617,12.379,12.617,106443,0
2012-10-25,12.608,12.681,12.548,12.681,63123,0
2012-10-26,12.718,12.76,12.653,12.76,86561,0
2012-10-31,12.76,12.806,12.63,12.712,48919,0
2012-11-01,12.738,12.768,12.585,12.673,69865,0
2012-11-02,12.718,12.718,12.511,12.523,54323,0
2012-11-05,12.497,12.548,12.411,12.467,71881,0
2012-11-06,12.497,12.585,12.452,12.516,46969,0
2012-11-07,12.452,12.659,12.452,12.617,49908,0
2012-11-08,12.585,12.732,12.585,12.681,50497,0
2012-11-09,12.673,12.76,12.659,12.689,30953,0
2012-11-12,12.732,12.777,12.703,12.777,25534,0
2012-11-13,12.758,12.758,12.603,12.692,66150,0
2012-11-14,12.728,12.728,12.493,12.493,60286,0
2012-11-15,12.573,12.573,12.242,12.282,133783,0
2012-11-16,12.282,12.493,12.27,12.405,128700,0
2012-11-19,12.441,12.626,12.441,12.611,48694,0
2012-11-20,12.596,12.677,12.565,12.634,69414,0
2012-11-21,12.685,12.685,12.493,12.649,89339,0
2012-11-23,12.7,12.765,12.662,12.765,22801,0
2012-11-26,12.78,12.78,12.669,12.78,43982,0
2012-11-27,12.796,12.802,12.733,12.78,53046,0
2012-11-28,12.825,12.949,12.796,12.885,95150,0
2012-11-29,12.914,12.956,12.825,12.956,74501,0
2012-11-30,12.996,13.046,12.956,13.032,62384,0
2012-12-03,12.862,12.987,12.862,12.944,146065,0
2012-12-04,12.956,12.975,12.869,12.92,113351,0
2012-12-05,12.944,13.004,12.928,12.98,63161,0
2012-12-06,13.032,13.056,12.944,12.996,79165,0
2012-12-07,13.018,13.032,12.78,12.876,120513,0
2012-12-10,12.914,12.935,12.811,12.825,64980,0
2012-12-11,12.907,12.935,12.848,12.92,69578,0
2012-12-12,12.862,12.893,12.802,12.876,80143,0
2012-12-13,12.928,12.928,12.733,12.765,102386,0
2012-12-14,12.796,12.802,12.557,12.596,121895,0
2012-12-17,12.526,12.526,12.221,12.262,189573,0
2012-12-18,12.236,12.262,12.072,12.221,112214,0
2012-12-19,12.166,12.422,12.132,12.212,202205,0
2012-12-20,12.212,12.257,12.109,12.132,110031,0
2012-12-21,12.132,12.343,12.132,12.282,80968,0
2012-12-24,12.282,12.282,12.117,12.174,66073,0
2012-12-26,12.212,12.212,12.101,12.109,81668,0
2012-12-27,12.132,12.158,11.919,11.94,160459,0
2012-12-28,11.956,12.059,11.935,12.027,157725,0
2012-12-31,11.926,12.004,11.736,12.004,232909,0
2013-01-02,12.097,12.31,12.08,12.282,111086,0
2013-01-03,12.31,12.486,12.31,12.422,72577,0
2013-01-04,12.499,12.692,12.469,12.692,118668,0
2013-01-07,12.728,12.75,12.619,12.7,67824,0
2013-01-08,12.714,12.741,12.662,12.741,21814,0
2013-01-09,12.773,12.796,12.741,12.78,36342,0
2013-01-10,12.728,12.788,12.708,12.788,55650,0
2013-01-11,12.838,12.838,12.737,12.784,51785,0
2013-01-14,12.807,12.865,12.702,12.768,58332,0
2013-01-15,12.784,12.807,12.658,12.724,69249,0
2013-01-16,12.712,12.76,12.591,12.745,73879,0
2013-01-17,12.745,12.846,12.737,12.777,43674,0
2013-01-18,12.822,12.83,12.768,12.799,49959,0
2013-01-22,12.822,12.838,12.777,12.799,45332,0
2013-01-23,12.83,12.846,12.673,12.689,133279,0
2013-01-24,12.717,12.745,12.673,12.717,68205,0
2013-01-25,12.754,12.76,12.658,12.665,55084,0
2013-01-28,12.712,12.712,12.539,12.546,101898,0
2013-01-29,12.539,12.68,12.443,12.457,85940,0
2013-01-30,12.501,12.513,12.43,12.464,65571,0
2013-01-31,12.449,12.48,12.368,12.449,64823,0
2013-02-01,12.494,12.501,12.399,12.399,69974,0
2013-02-04,12.391,12.415,12.345,12.382,50977,0
2013-02-05,12.424,12.457,12.359,12.407,54513,0
2013-02-06,12.424,12.539,12.415,12.501,43727,0
2013-02-07,12.539,12.576,12.494,12.569,36245,0
2013-02-08,12.539,12.622,12.513,12.513,75842,0
2013-02-11,12.546,12.576,12.501,12.539,27992,0
2013-02-12,12.56,12.583,12.501,12.583,50169,0
2013-02-13,12.625,12.633,12.475,12.475,39230,0
2013-02-14,12.505,12.505,12.377,12.377,71422,0
2013-02-15,12.37,12.602,12.314,12.331,51125,0
2013-02-19,12.37,12.394,12.306,12.306,77713,0
2013-02-20,12.28,12.324,12.231,12.284,55182,0
2013-02-21,12.301,12.324,12.254,12.324,62061,0
2013-02-22,12.301,12.377,12.293,12.377,39103,0
2013-02-25,12.348,12.402,12.265,12.293,37817,0
2013-02-26,12.324,12.355,12.254,12.28,55317,0
2013-02-27,12.274,12.331,12.274,12.306,39661,0
2013-02-28,12.301,12.41,12.293,12.41,36728,0
2013-03-01,12.491,12.491,12.34,12.446,74173,0
2013-03-04,12.475,12.497,12.377,12.437,53148,0
2013-03-05,12.446,12.446,12.362,12.425,63307,0
2013-03-06,12.446,12.511,12.437,12.511,34154,0
2013-03-07,12.484,12.517,12.394,12.437,82451,0
2013-03-08,12.437,12.491,12.314,12.37,64880,0
2013-03-11,12.41,12.484,12.151,12.176,91289,0
2013-03-12,12.151,12.202,12.119,12.176,71855,0
2013-03-13,12.18,12.257,12.147,12.25,157484,0
2013-03-14,12.188,12.206,11.96,11.984,149352,0
2013-03-15,11.906,11.92,11.719,11.796,218158,0
2013-03-18,11.803,12.107,11.727,12.1,173459,0
2013-03-19,12.164,12.212,12.047,12.164,135363,0
2013-03-20,12.206,12.311,12.156,12.311,100290,0
2013-03-21,12.25,12.289,12.173,12.235,123103,0
2013-03-22,12.262,12.262,12.156,12.206,81452,0
2013-03-25,12.18,12.212,12.09,12.09,89875,0
2013-03-26,12.069,12.22,12.039,12.212,105942,0
2013-03-27,12.173,12.22,12.056,12.137,125338,0
2013-03-28,12.173,12.22,12.137,12.137,84947,0
2013-04-01,12.137,12.206,12.123,12.156,76878,0
2013-04-02,12.197,12.197,12.1,12.1,84467,0
2013-04-03,12.1,12.137,12.056,12.09,66448,0
2013-04-04,12.09,12.18,12.09,12.18,52713,0
2013-04-05,12.164,12.352,12.164,12.32,48625,0
2013-04-08,12.298,12.391,12.298,12.368,73865,0
2013-04-09,12.368,12.457,12.329,12.457,42869,0
2013-04-10,12.457,12.496,12.416,12.496,87372,0
2013-04-11,12.512,12.519,12.431,12.486,59055,0
2013-04-12,12.499,12.536,12.453,12.536,65911,0
2013-04-15,12.527,12.536,12.469,12.536,53828,0
2013-04-16,12.499,12.536,12.46,12.536,69591,0
2013-04-17,12.519,12.605,12.512,12.544,57471,0
2013-04-18,12.527,12.583,12.519,12.519,38721,0
2013-04-19,12.544,12.583,12.544,12.574,43869,0
2013-04-22,12.59,12.597,12.55,12.574,62605,0
2013-04-23,12.605,12.658,12.605,12.658,62747,0
2013-04-24,12.658,12.673,12.597,12.658,33776,0
2013-04-25,12.644,12.713,12.644,12.697,33051,0
2013-04-26,12.673,12.713,12.665,12.713,34981,0
2013-04-29,12.697,12.733,12.673,12.718,25538,0
2013-04-30,12.725,12.739,12.665,12.739,27171,0
2013-05-01,12.778,12.824,12.746,12.818,53851,0
2013-05-02,12.841,12.885,12.809,12.847,77985,0
2013-05-03,12.876,12.876,12.756,12.762,86907,0
2013-05-06,12.739,12.824,12.739,12.778,62911,0
2013-05-07,12.746,12.876,12.733,12.876,97764,0
2013-05-08,12.847,12.869,12.697,12.739,99159,0
2013-05-09,12.718,12.786,12.718,12.77,52867,0
2013-05-10,12.794,12.936,12.762,12.929,56307,0
2013-05-13,12.898,12.911,12.691,12.742,67085,0
2013-05-14,12.733,12.941,12.699,12.85,115359,0
2013-05-15,12.873,12.888,12.592,12.691,100682,0
2013-05-16,12.72,12.844,12.72,12.766,50150,0
2013-05-17,12.758,12.804,12.654,12.728,43514,0
2013-05-20,12.766,12.766,12.617,12.72,79387,0
2013-05-21,12.699,12.699,12.584,12.607,42635,0
2013-05-22,12.631,12.668,12.584,12.584,30714,0
2013-05-23,12.607,12.646,12.552,12.622,37735,0
2013-05-24,12.584,12.6,12.552,12.577,32536,0
2013-05-28,12.617,12.617,12.462,12.512,73946,0
2013-05-29,12.462,12.487,12.14,12.191,100728,0
2013-05-30,12.14,12.238,12.084,12.149,90249,0
2013-05-31,12.113,12.156,11.849,11.914,108806,0
2013-06-03,11.863,11.92,11.43,11.596,258567,0
2013-06-04,11.528,11.605,11.365,11.506,308278,0
2013-06-05,11.506,11.645,11.465,11.628,99255,0
2013-06-06,11.622,11.855,11.622,11.818,76482,0
2013-06-07,11.871,11.871,11.707,11.809,85742,0
2013-06-10,11.818,11.818,11.613,11.68,68639,0
2013-06-11,11.551,11.645,11.465,11.513,127508,0
2013-06-12,11.532,11.532,11.142,11.15,248548,0
2013-06-13,11.175,11.263,10.999,11.256,144168,0
2013-06-14,11.286,11.435,11.271,11.435,108728,0
2013-06-17,11.395,11.461,11.3,11.381,58298,0
2013-06-18,11.326,11.326,11.158,11.23,94738,0
2013-06-19,11.166,11.242,11.096,11.166,140409,0
2013-06-20,11.102,11.127,10.945,10.961,137116,0
2013-06-21,10.961,10.999,10.696,10.923,189420,0
2013-06-24,10.756,10.836,10.589,10.746,200938,0
2013-06-25,10.803,10.803,10.589,10.78,111930,0
2013-06-26,10.788,11.175,10.788,11.119,109605,0
2013-06-27,11.135,11.326,11.135,11.249,97063,0
2013-06-28,11.271,11.271,11.127,11.2,50914,0
2013-07-01,11.256,11.35,11.236,11.249,84845,0
2013-07-02,11.256,11.263,11.15,11.166,75940,0
2013-07-03,11.083,11.083,10.99,10.999,56379,0
2013-07-05,10.97,11.015,10.772,10.874,100653,0
2013-07-08,10.923,10.977,10.843,10.859,80884,0
2013-07-09,10.888,10.888,10.797,10.843,59590,0
2013-07-10,10.843,10.843,10.738,10.828,55574,0
2013-07-11,10.902,10.981,10.878,10.95,84365,0
2013-07-12,10.957,11.012,10.825,10.856,77169,0
2013-07-15,10.87,10.87,10.801,10.801,77621,0
2013-07-16,10.776,10.819,10.698,10.759,87488,0
2013-07-17,10.715,10.95,10.715,10.95,79222,0
2013-07-18,10.974,10.974,10.801,10.831,123444,0
2013-07-19,10.811,10.811,10.715,10.759,104834,0
2013-07-22,10.759,10.759,10.556,10.564,238271,0
2013-07-23,10.626,10.723,10.547,10.651,126553,0
2013-07-24,10.658,10.68,10.547,10.564,136397,0
2013-07-25,10.509,10.523,10.372,10.443,113041,0
2013-07-26,10.381,10.49,10.372,10.481,153508,0
2013-07-29,10.449,10.574,10.449,10.516,105399,0
2013-07-30,10.498,10.532,10.426,10.502,58174,0
2013-07-31,10.458,10.481,10.381,10.434,104899,0
2013-08-01,10.466,10.502,10.335,10.365,232803,0
2013-08-02,10.303,10.434,10.303,10.419,117495,0
2013-08-05,10.426,10.449,10.311,10.365,187034,0
2013-08-06,10.365,10.372,10.259,10.357,144004,0
2013-08-07,10.259,10.357,10.158,10.204,147970,0
2013-08-08,10.25,10.279,10.182,10.272,109659,0
2013-08-09,10.233,10.287,10.204,10.25,89691,0
2013-08-12,10.233,10.311,10.211,10.296,94453,0
2013-08-13,10.291,10.299,10.246,10.276,67158,0
2013-08-14,10.276,10.316,10.223,10.291,92193,0
2013-08-15,10.215,10.316,10.208,10.316,120581,0
2013-08-16,10.254,10.254,10.179,10.223,120368,0
2013-08-19,10.179,10.215,10.054,10.113,155263,0
2013-08-20,10.098,10.262,10.069,10.262,84063,0
2013-08-21,10.215,10.269,10.17,10.262,79868,0
2013-08-22,10.246,10.431,10.229,10.431,54657,0
2013-08-23,10.385,10.471,10.326,10.439,97017,0
2013-08-26,10.446,10.455,10.331,10.369,70079,0
2013-08-27,10.331,10.369,10.236,10.284,67493,0
2013-08-28,10.291,10.331,10.236,10.291,43263,0
2013-08-29,10.236,10.254,10.17,10.208,66345,0
2013-08-30,10.191,10.208,10.128,10.208,66067,0
2013-09-03,10.22,10.226,10.15,10.188,55887,0
2013-09-04,10.188,10.328,10.15,10.313,70632,0
2013-09-05,10.234,10.274,10.204,10.22,68700,0
2013-09-06,10.22,10.28,10.182,10.212,46071,0
2013-09-09,10.223,10.276,10.161,10.161,81108,0
2013-09-10,10.15,10.204,10.101,10.132,124366,0
2013-09-11,10.104,10.104,10.045,10.092,108202,0
2013-09-12,10.117,10.142,10.08,10.08,61173,0
2013-09-13,10.065,10.166,10.041,10.101,108342,0
2013-09-16,10.157,10.212,10.142,10.212,82406,0
2013-09-17,10.212,10.43,10.204,10.39,96248,0
2013-09-18,10.39,10.671,10.351,10.671,114894,0
2013-09-19,10.632,10.792,10.611,10.731,111691,0
2013-09-20,10.741,10.848,10.671,10.805,85923,0
2013-09-23,10.839,10.928,10.805,10.825,112992,0
2013-09-24,10.825,10.871,10.805,10.839,68555,0
2013-09-25,10.871,10.886,10.819,10.88,79298,0
2013-09-26,10.871,10.895,10.856,10.895,83198,0
2013-09-27,10.848,10.928,10.839,10.921,73679,0
2013-09-30,10.856,10.912,10.856,10.904,53746,0
2013-10-01,10.912,10.937,10.88,10.928,74897,0
2013-10-02,10.895,11.03,10.856,11.007,89727,0
2013-10-03,11.03,11.03,10.912,10.952,137113,0
2013-10-04,10.99,10.99,10.895,10.928,89796,0
2013-10-07,10.937,10.937,10.839,10.839,66949,0
2013-10-08,10.912,10.912,10.784,10.811,53507,0
2013-10-09,10.832,10.839,10.776,10.811,60003,0
2013-10-10,10.819,10.825,10.759,10.759,72939,0
2013-10-11,10.787,10.787,10.736,10.78,58370,0
2013-10-14,10.736,10.772,10.694,10.745,82288,0
2013-10-15,10.763,10.763,10.652,10.652,93085,0
2013-10-16,10.652,10.681,10.635,10.681,58978,0
2013-10-17,10.681,10.877,10.666,10.877,79749,0
2013-10-18,10.9,10.965,10.86,10.957,71986,0
2013-10-21,10.9,10.917,10.86,10.91,53534,0
2013-10-22,10.91,10.949,10.883,10.925,55882,0
2013-10-23,10.942,11.005,10.934,10.986,75495,0
2013-10-24,10.949,11.005,10.949,10.974,33437,0
2013-10-25,10.996,11.064,10.949,11.056,57734,0
2013-10-28,11.056,11.119,11.048,11.111,35409,0
2013-10-29,11.119,11.119,11.064,11.119,23846,0
2013-10-30,11.096,11.096,10.996,11.04,60245,0
2013-10-31,11.027,11.04,10.942,10.981,53377,0
2013-11-01,11.036,11.036,10.883,10.934,133958,0
2013-11-04,10.949,10.957,10.86,10.91,73275,0
2013-11-05,10.9,10.9,10.828,10.868,38445,0
2013-11-06,10.883,10.883,10.803,10.844,25197,0
2013-11-07,10.828,10.836,10.736,10.808,70341,0
2013-11-08,10.745,10.745,10.652,10.71,89627,0
2013-11-11,10.688,10.949,10.681,10.772,102842,0
2013-11-12,10.763,10.763,10.606,10.652,114708,0
2013-11-13,10.678,10.678,10.55,10.559,80175,0
2013-11-14,10.622,10.622,10.541,10.559,84221,0
2013-11-15,10.535,10.578,10.535,10.55,56483,0
2013-11-18,10.525,10.578,10.525,10.55,82754,0
2013-11-19,10.525,10.541,10.482,10.51,53350,0
2013-11-20,10.482,10.504,10.409,10.409,105283,0
2013-11-21,10.402,10.409,10.317,10.332,144016,0
2013-11-22,10.291,10.458,10.291,10.291,98124,0
2013-11-25,10.284,10.347,10.254,10.254,66183,0
2013-11-26,10.254,10.269,10.227,10.236,127094,0
2013-11-27,10.236,10.261,10.206,10.245,89725,0
2013-11-29,10.222,10.284,10.214,10.284,46862,0
2013-12-02,10.245,10.284,10.198,10.206,95865,0
2013-12-03,10.182,10.206,10.143,10.167,108731,0
2013-12-04,10.176,10.189,10.124,10.189,88421,0
2013-12-05,10.176,10.206,10.167,10.176,111536,0
2013-12-06,10.176,10.176,10.117,10.15,80568,0
2013-12-09,10.124,10.15,10.095,10.095,96038,0
2013-12-10,10.095,10.109,10.095,10.109,54366,0
2013-12-11,10.102,10.111,10.011,10.059,207987,0
2013-12-12,10.019,10.074,10.019,10.059,144842,0
2013-12-13,10.066,10.066,9.984,10.019,113657,0
2013-12-16,10.011,10.059,9.984,10.051,146398,0
2013-12-17,10.051,10.217,10.051,10.185,201120,0
2013-12-18,10.217,10.311,10.2,10.303,176485,0
2013-12-19,10.35,10.501,10.303,10.496,161578,0
2013-12-20,10.471,10.574,10.471,10.555,179987,0
2013-12-23,10.593,10.69,10.593,10.683,275432,0
2013-12-24,10.69,10.69,10.615,10.668,124097,0
2013-12-26,10.69,10.712,10.636,10.69,114149,0
2013-12-27,10.659,10.659,10.508,10.522,143929,0
2013-12-30,10.496,10.531,10.439,10.471,122897,0
2013-12-31,10.496,10.531,10.439,10.487,150712,0
2014-01-02,10.439,10.508,10.39,10.501,137377,0
2014-01-03,10.487,10.547,10.446,10.538,66810,0
2014-01-06,10.564,10.668,10.555,10.621,85581,0
2014-01-07,10.88,10.88,10.645,10.683,78666,0
2014-01-08,10.659,10.683,10.621,10.676,57086,0
2014-01-09,10.654,10.696,10.654,10.676,97439,0
2014-01-10,10.703,10.819,10.683,10.811,118047,0
2014-01-13,10.882,10.89,10.807,10.826,94504,0
2014-01-14,10.801,10.819,10.793,10.793,45555,0
2014-01-15,10.801,10.826,10.801,10.807,53877,0
2014-01-16,10.793,10.866,10.785,10.842,63570,0
2014-01-17,10.933,10.933,10.859,10.908,121261,0
2014-01-21,10.908,10.933,10.866,10.866,55313,0
2014-01-22,10.882,10.924,10.875,10.924,52909,0
2014-01-23,10.949,11.014,10.933,11.006,106674,0
2014-01-24,10.987,11.006,10.917,10.965,75290,0
2014-01-27,10.933,10.981,10.882,10.882,78289,0
2014-01-28,10.866,10.942,10.866,10.924,55666,0
2014-01-29,10.908,10.942,10.898,10.942,42840,0
2014-01-30,10.981,10.997,10.949,10.949,46861,0
2014-01-31,10.942,11.084,10.942,11.077,94280,0
2014-02-03,11.156,11.156,11.067,11.113,113077,0
2014-02-04,11.098,11.14,11.058,11.084,86610,0
2014-02-05,11.084,11.105,11.029,11.077,86202,0
2014-02-06,11.049,11.098,11.006,11.014,71540,0
2014-02-07,10.997,11.058,10.981,11.041,74250,0
2014-02-10,11.041,11.084,11.029,11.058,82068,0
2014-02-11,11.049,11.092,11.036,11.067,85493,0
2014-02-12,11.125,11.125,10.958,10.958,89637,0
2014-02-13,10.967,10.998,10.95,10.975,68924,0
2014-02-14,10.989,11.015,10.975,10.989,68461,0
2014-02-18,11.038,11.051,10.967,10.975,144465,0
2014-02-19,10.975,11.099,10.975,11.03,96711,0
2014-02-20,11.043,11.069,10.958,10.975,92321,0
2014-02-21,10.998,11.03,10.981,10.998,76951,0
2014-02-24,10.981,11.051,10.981,11.007,51114,0
2014-02-25,10.981,11.069,10.981,11.043,59908,0
2014-02-26,11.038,11.085,11.038,11.069,47465,0
2014-02-27,11.051,11.133,11.043,11.108,83947,0
2014-02-28,11.125,11.141,11.108,11.141,94117,0
2014-03-03,11.125,11.165,11.125,11.158,101491,0
2014-03-04,11.148,11.202,11.148,11.175,126270,0
2014-03-05,11.175,11.231,11.175,11.192,98416,0
2014-03-06,11.192,11.202,11.148,11.158,110501,0
2014-03-07,11.148,11.158,11.051,11.099,133478,0
2014-03-10,11.141,11.184,11.116,11.184,70524,0
2014-03-11,11.158,11.202,11.158,11.202,59595,0
2014-03-12,11.233,11.294,11.202,11.255,120913,0
2014-03-13,11.301,11.338,11.27,11.294,88276,0
2014-03-14,11.329,11.338,11.247,11.27,66963,0
2014-03-17,11.31,11.31,11.255,11.27,102394,0
2014-03-18,11.261,11.31,11.202,11.21,98627,0
2014-03-19,11.194,11.241,11.094,11.094,83089,0
2014-03-20,11.06,11.086,11.021,11.021,119620,0
2014-03-21,11.1,11.184,11.08,11.184,91456,0
2014-03-24,11.176,11.278,11.15,11.27,75391,0
2014-03-25,11.247,11.286,11.21,11.233,49101,0
2014-03-26,11.233,11.286,11.233,11.255,55971,0
2014-03-27,11.286,11.294,11.27,11.286,123360,0
2014-03-28,11.278,11.32,11.27,11.301,39275,0
2014-03-31,11.301,11.329,11.286,11.32,52692,0
2014-04-01,11.329,11.329,11.27,11.301,88175,0
2014-04-02,11.294,11.329,11.255,11.27,58740,0
2014-04-03,11.294,11.395,11.286,11.37,122871,0
2014-04-04,11.387,11.395,11.346,11.395,43804,0
2014-04-07,11.346,11.402,11.346,11.395,42757,0
2014-04-08,11.426,11.426,11.378,11.426,33858,0
2014-04-09,11.402,11.443,11.395,11.435,54130,0
2014-04-10,11.418,11.464,11.418,11.449,71145,0
2014-04-11,11.444,11.515,11.444,11.498,64835,0
2014-04-14,11.459,11.483,11.45,11.459,45925,0
2014-04-15,11.45,11.459,11.419,11.437,37737,0
2014-04-16,11.419,11.474,11.412,11.444,51607,0
2014-04-17,11.45,11.474,11.412,11.419,32737,0
2014-04-21,11.419,11.459,11.419,11.437,68382,0
2014-04-22,11.437,11.483,11.437,11.465,41482,0
2014-04-23,11.483,11.566,11.474,11.566,203633,0
2014-04-24,11.566,11.656,11.54,11.639,84154,0
2014-04-25,11.694,11.742,11.671,11.742,82632,0
2014-04-28,11.742,11.778,11.708,11.708,118624,0
2014-04-29,11.7,11.7,11.606,11.606,149431,0
2014-04-30,11.606,11.679,11.606,11.631,73072,0
2014-05-01,11.639,11.742,11.639,11.708,86680,0
2014-05-02,11.663,11.708,11.639,11.7,77214,0
2014-05-05,11.671,11.717,11.656,11.671,76869,0
2014-05-06,11.656,11.742,11.656,11.742,54454,0
2014-05-07,11.717,11.791,11.7,11.778,77007,0
2014-05-08,11.778,11.858,11.778,11.791,54609,0
2014-05-09,11.791,11.836,11.784,11.836,43904,0
2014-05-12,11.818,11.866,11.8,11.851,81793,0
2014-05-13,11.86,11.877,11.846,11.86,43739,0
2014-05-14,11.885,11.898,11.852,11.852,66525,0
2014-05-15,11.877,11.898,11.852,11.868,47701,0
2014-05-16,11.877,11.904,11.868,11.898,74980,0
2014-05-19,11.893,11.955,11.893,11.921,68114,0
2014-05-20,11.921,11.974,11.913,11.974,51266,0
2014-05-21,11.946,11.99,11.93,11.955,65452,0
2014-05-22,11.974,12.025,11.974,12.016,75503,0
2014-05-23,12.032,12.032,12.016,12.032,39071,0
2014-05-27,12.032,12.074,11.955,12.041,110319,0
2014-05-28,12.074,12.108,12.05,12.074,84537,0
2014-05-29,12.1,12.116,12.09,12.1,41292,0
2014-05-30,12.116,12.116,12.066,12.09,41315,0
2014-06-02,12.108,12.108,12.05,12.074,98746,0
2014-06-03,12.05,12.074,11.965,11.974,66346,0
2014-06-04,11.974,12.008,11.86,11.877,60641,0
2014-06-05,11.877,11.965,11.877,11.921,88620,0
2014-06-06,11.93,12.05,11.921,11.99,53265,0
2014-06-09,12.008,12.05,11.974,12.016,67293,0
2014-06-10,12.008,12.041,11.99,12.016,82197,0
2014-06-11,12.032,12.066,12.008,12.058,82861,0
2014-06-12,12.101,12.101,12.034,12.084,72892,0
2014-06-13,12.091,12.109,12.052,12.091,48994,0
2014-06-16,12.096,12.118,12.084,12.084,39363,0
2014-06-17,12.084,12.096,12.018,12.034,78769,0
2014-06-18,12,12.043,11.914,11.992,138004,0
2014-06-19,12.01,12.026,11.992,12.01,39788,0
2014-06-20,12.026,12.034,12,12.034,41682,0
2014-06-23,12.034,12.034,12.018,12.034,28280,0
2014-06-24,12.026,12.034,12.01,12.026,24707,0
2014-06-25,12.026,12.043,12.026,12.034,60954,0
2014-06-26,12.034,12.052,12,12.018,87093,0
2014-06-27,12,12.026,11.992,11.992,60264,0
2014-06-30,11.983,12.026,11.939,11.939,77060,0
2014-07-01,11.905,11.956,11.886,11.886,82533,0
2014-07-02,11.838,11.869,11.727,11.727,133934,0
2014-07-03,11.718,11.718,11.531,11.622,293240,0
2014-07-07,11.639,11.727,11.622,11.679,105051,0
2014-07-08,11.727,11.802,11.701,11.727,68836,0
2014-07-09,11.736,11.769,11.679,11.701,87184,0
2014-07-10,11.718,11.761,11.709,11.727,59684,0
2014-07-11,11.72,11.787,11.72,11.763,38983,0
2014-07-14,11.754,11.795,11.72,11.72,43687,0
2014-07-15,11.711,11.754,11.711,11.72,51860,0
2014-07-16,11.72,11.763,11.702,11.754,50936,0
2014-07-17,11.763,11.787,11.745,11.763,47764,0
2014-07-18,11.754,11.813,11.754,11.813,45253,0
2014-07-21,11.795,11.896,11.795,11.896,45629,0
2014-07-22,11.879,11.907,11.854,11.879,50141,0
2014-07-23,11.879,11.942,11.879,11.934,61508,0
2014-07-24,11.916,11.916,11.871,11.871,35059,0
2014-07-25,11.871,11.942,11.871,11.896,35229,0
2014-07-28,11.907,11.916,11.841,11.862,63103,0
2014-07-29,11.901,11.96,11.823,11.95,172192,0
2014-07-30,11.934,11.942,11.763,11.763,99916,0
2014-07-31,11.771,11.823,11.72,11.754,108564,0
2014-08-01,11.787,11.795,11.695,11.695,107499,0
2014-08-04,11.763,11.763,11.657,11.665,94602,0
2014-08-05,11.59,11.673,11.59,11.64,50738,0
2014-08-06,11.64,11.729,11.64,11.711,103063,0
2014-08-07,11.695,11.787,11.695,11.771,49734,0
2014-08-08,11.831,11.854,11.813,11.831,81512,0
2014-08-11,11.805,11.896,11.805,11.889,69856,0
2014-08-12,11.907,11.916,11.871,11.916,53850,0
2014-08-13,11.881,11.962,11.881,11.936,38740,0
2014-08-14,11.962,11.971,11.936,11.952,76579,0
2014-08-15,11.962,12.007,11.936,11.979,67963,0
2014-08-18,11.943,12.007,11.943,11.997,41440,0
2014-08-19,12.007,12.031,12.007,12.015,29238,0
2014-08-20,12.04,12.049,11.989,12.007,36740,0
2014-08-21,12.024,12.049,12.015,12.049,62004,0
2014-08-22,12.024,12.031,12.015,12.031,24978,0
2014-08-25,12.04,12.04,11.979,11.979,40332,0
2014-08-26,12.007,12.049,12.007,12.04,68914,0
2014-08-27,12.04,12.134,12.024,12.134,108070,0
2014-08-28,12.172,12.198,12.134,12.198,40929,0
2014-08-29,12.188,12.248,12.163,12.223,45885,0
2014-09-02,12.214,12.248,12.188,12.248,54622,0
2014-09-03,12.248,12.279,12.206,12.271,47466,0
2014-09-04,12.271,12.317,12.248,12.262,120197,0
2014-09-05,12.241,12.294,12.241,12.262,58224,0
2014-09-08,12.248,12.279,12.198,12.198,68138,0
2014-09-09,12.206,12.206,12.163,12.172,26324,0
2014-09-10,12.163,12.214,12.124,12.214,74752,0
2014-09-11,12.216,12.234,12.155,12.164,47448,0
2014-09-12,12.145,12.164,12.041,12.041,40464,0
2014-09-15,12.041,12.108,11.952,11.952,115575,0
2014-09-16,11.936,11.989,11.926,11.979,67294,0
2014-09-17,11.979,12.016,11.962,11.979,31943,0
2014-09-18,11.952,11.989,11.943,11.962,30224,0
2014-09-19,11.979,12.016,11.962,12.016,34602,0
2014-09-22,11.998,12.016,11.952,11.962,73866,0
2014-09-23,11.952,11.989,11.943,11.952,27400,0
2014-09-24,11.952,11.989,11.936,11.943,35982,0
2014-09-25,11.971,12.008,11.943,11.962,51568,0
2014-09-26,11.943,11.998,11.943,11.989,27526,0
2014-09-29,11.971,11.979,11.918,11.952,63790,0
2014-09-30,11.952,12.008,11.952,12.008,49253,0
2014-10-01,12.032,12.101,12.016,12.095,95448,0
2014-10-02,12.083,12.135,12.074,12.135,58417,0
2014-10-03,12.108,12.155,12.074,12.108,61225,0
2014-10-06,12.408,12.617,12.364,12.507,895266,0
2014-10-07,12.623,12.658,12.498,12.617,406989,0
2014-10-08,12.607,12.976,12.607,12.874,506454,0
2014-10-09,12.874,13.075,12.782,12.948,243691,0
2014-10-10,12.858,13.144,12.74,13.112,189325,0
2014-10-13,13.062,13.176,12.8,13.103,235898,0
2014-10-14,13.103,13.103,12.818,12.925,143514,0
2014-10-15,12.977,13.008,12.748,12.943,154962,0
2014-10-16,12.943,13.008,12.665,12.834,210356,0
2014-10-17,12.894,12.903,12.732,12.849,148044,0
2014-10-20,12.943,12.968,12.791,12.968,148321,0
2014-10-21,12.903,13.103,12.809,13.043,128762,0
2014-10-22,13.008,13.227,12.894,13.227,222767,0
2014-10-23,13.194,13.194,13.008,13.068,126713,0
2014-10-24,13.062,13.062,13.008,13.035,41378,0
2014-10-27,13.136,13.136,12.958,13.035,75644,0
2014-10-28,13.068,13.068,12.894,12.903,96975,0
2014-10-29,12.95,13.043,12.925,12.968,66942,0
2014-10-30,12.943,13.112,12.943,13.052,53742,0
2014-10-31,13.001,13.077,12.925,12.977,114275,0
2014-11-03,12.992,13.052,12.91,12.91,128916,0
2014-11-04,12.894,13.062,12.894,13.008,99460,0
2014-11-05,13.035,13.287,13.035,13.12,101734,0
2014-11-06,13.161,13.303,13.112,13.279,73897,0
2014-11-07,13.236,13.287,13.194,13.194,43973,0
2014-11-10,13.168,13.297,13.168,13.245,53640,0
2014-11-11,13.194,13.227,13.176,13.22,30386,0
2014-11-12,13.247,13.356,13.247,13.325,55938,0
2014-11-13,13.298,13.34,13.229,13.333,80164,0
2014-11-14,13.325,13.333,13.272,13.333,43254,0
2014-11-17,13.34,13.396,13.255,13.255,74509,0
2014-11-18,13.255,13.396,13.255,13.325,92918,0
2014-11-19,13.356,13.356,13.186,13.186,66804,0
2014-11-20,13.186,13.34,13.095,13.113,83451,0
2014-11-21,13.161,13.196,13.027,13.027,101558,0
2014-11-24,13.086,13.086,12.968,13.053,150930,0
2014-11-25,13.063,13.178,13.019,13.027,59086,0
2014-11-26,13.019,13.113,12.993,13.069,100076,0
2014-11-28,13.095,13.121,13.002,13.027,53151,0
2014-12-01,13.104,13.161,13.053,13.086,68532,0
2014-12-02,13.137,13.424,13.137,13.424,70358,0
2014-12-03,13.388,13.458,13.298,13.45,77425,0
2014-12-04,13.45,13.474,13.388,13.44,32679,0
2014-12-05,13.019,13.44,13.019,13.272,44525,0
2014-12-08,13.221,13.44,13.203,13.424,34684,0
2014-12-09,13.468,13.468,13.364,13.44,93963,0
2014-12-10,13.472,13.53,13.392,13.504,25636,0
2014-12-11,13.479,13.504,13.41,13.428,43009,0
2014-12-12,13.463,13.463,13.352,13.375,59269,0
2014-12-15,13.41,13.41,13.31,13.366,37323,0
2014-12-16,13.401,13.445,13.329,13.375,32501,0
2014-12-17,13.336,13.42,13.293,13.36,68306,0
2014-12-18,13.336,13.42,13.336,13.41,24938,0
2014-12-19,13.352,13.41,13.352,13.41,31973,0
2014-12-22,13.401,13.41,13.336,13.392,41687,0
2014-12-23,13.392,13.428,13.375,13.428,65708,0
2014-12-24,13.401,13.428,13.366,13.401,15162,0
2014-12-26,13.36,13.428,13.344,13.428,50447,0
2014-12-29,13.42,13.436,13.36,13.383,73891,0
2014-12-30,13.41,13.463,13.375,13.463,55251,0
2014-12-31,13.463,13.546,13.436,13.479,79264,0
2015-01-02,13.479,13.58,13.479,13.555,61409,0
2015-01-05,13.546,13.546,13.41,13.436,158443,0
2015-01-06,13.479,13.58,13.454,13.563,39133,0
2015-01-07,13.588,13.733,13.572,13.632,93864,0
2015-01-08,13.614,13.699,13.58,13.699,98359,0
2015-01-09,13.632,13.768,13.614,13.768,46218,0
2015-01-12,13.792,13.792,13.69,13.733,47479,0
2015-01-13,13.767,13.8,13.706,13.8,36801,0
2015-01-14,13.819,13.911,13.758,13.894,73018,0
2015-01-15,13.885,13.937,13.845,13.854,58104,0
2015-01-16,13.885,13.988,13.862,13.868,95529,0
2015-01-20,13.894,13.921,13.854,13.902,46375,0
2015-01-21,13.876,13.911,13.862,13.902,26955,0
2015-01-22,13.885,13.928,13.862,13.868,27245,0
2015-01-23,13.885,13.928,13.845,13.845,95263,0
2015-01-26,13.963,13.998,13.854,13.988,119059,0
2015-01-27,13.988,14.014,13.928,13.963,76635,0
2015-01-28,14.014,14.098,13.971,14.014,77728,0
2015-01-29,13.998,14.082,13.988,14.066,39988,0
2015-01-30,14.039,14.098,14.03,14.098,34267,0
2015-02-02,14.134,14.185,14.098,14.175,52758,0
2015-02-03,14.175,14.219,14.098,14.134,52528,0
2015-02-04,14.075,14.082,13.98,14.006,91231,0
2015-02-05,14.006,14.091,13.998,14.082,32158,0
2015-02-06,13.963,14.014,13.946,13.946,46937,0
2015-02-09,13.946,13.98,13.921,13.955,69109,0
2015-02-10,13.862,13.946,13.854,13.868,44798,0
2015-02-11,13.853,13.867,13.647,13.672,176476,0
2015-02-12,13.672,13.697,13.629,13.638,79101,0
2015-02-13,13.61,13.619,13.467,13.5,274480,0
2015-02-17,13.5,13.5,12.985,13.116,334799,0
2015-02-18,13.107,13.278,13.089,13.242,137691,0
2015-02-19,13.251,13.331,13.206,13.268,74395,0
2015-02-20,13.303,13.353,13.295,13.323,52241,0
2015-02-23,13.353,13.394,13.295,13.295,81918,0
2015-02-24,13.295,13.353,13.285,13.353,62784,0
2015-02-25,13.394,13.404,13.345,13.345,68186,0
2015-02-26,13.345,13.362,13.251,13.261,49055,0
2015-02-27,13.261,13.378,13.261,13.313,46163,0
2015-03-02,13.362,13.369,13.295,13.313,57753,0
2015-03-03,13.313,13.338,13.268,13.338,55530,0
2015-03-04,13.338,13.394,13.313,13.369,28935,0
2015-03-05,13.378,13.394,13.369,13.394,36518,0
2015-03-06,13.295,13.345,13.157,13.216,52151,0
2015-03-09,13.2,13.242,13.172,13.2,71637,0
2015-03-10,13.206,13.233,13.172,13.2,30338,0
2015-03-11,13.18,13.205,13.14,13.164,39115,0
2015-03-12,13.189,13.215,13.026,13.062,240966,0
2015-03-13,12.976,13.001,12.94,12.948,274852,0
2015-03-16,12.94,12.948,12.83,12.854,187109,0
2015-03-17,12.83,12.846,12.766,12.786,75448,0
2015-03-18,12.786,12.983,12.715,12.976,125357,0
2015-03-19,12.976,12.992,12.839,12.862,93207,0
2015-03-20,12.862,12.967,12.862,12.906,107020,0
2015-03-23,12.94,12.983,12.906,12.983,85895,0
2015-03-24,12.983,13.001,12.914,13.001,63493,0
2015-03-25,13.008,13.008,12.922,12.967,57222,0
2015-03-26,12.922,12.948,12.906,12.931,54207,0
2015-03-27,12.948,13.043,12.931,13.008,99127,0
2015-03-30,12.992,12.992,12.948,12.948,35169,0
2015-03-31,12.948,13.052,12.948,13.052,37937,0
2015-04-01,13.068,13.087,13.018,13.062,61982,0
2015-04-02,13.043,13.043,12.948,12.948,71849,0
2015-04-06,12.976,13.001,12.957,12.957,79622,0
2015-04-07,12.948,13.026,12.948,13.001,96759,0
2015-04-08,13.008,13.026,12.967,12.967,64420,0
2015-04-09,12.976,12.992,12.94,12.948,78815,0
2015-04-10,12.957,12.983,12.922,12.922,41321,0
2015-04-13,12.956,12.982,12.905,12.905,71354,0
2015-04-14,12.947,13.043,12.93,13.026,121001,0
2015-04-15,13.035,13.052,13.008,13.052,57392,0
2015-04-16,13.035,13.062,12.991,13.052,152644,0
2015-04-17,13.018,13.068,13.018,13.068,66619,0
2015-04-20,13.035,13.122,13.026,13.122,96468,0
2015-04-21,13.114,13.122,13.078,13.105,43772,0
2015-04-22,13.068,13.096,13.043,13.096,56765,0
2015-04-23,13.105,13.122,13.078,13.122,47341,0
2015-04-24,13.105,13.122,13.087,13.096,42768,0
2015-04-27,13.122,13.131,13.087,13.105,30480,0
2015-04-28,13.096,13.122,13.078,13.105,26343,0
2015-04-29,13.068,13.096,13.043,13.068,27018,0
2015-04-30,13.035,13.068,12.982,13.008,65350,0
2015-05-01,13.001,13.008,12.947,12.991,61196,0
2015-05-04,12.976,12.991,12.939,12.976,57502,0
2015-05-05,12.93,12.956,12.905,12.947,100102,0
2015-05-06,12.921,12.939,12.811,12.811,96054,0
2015-05-07,12.689,12.765,12.49,12.655,273288,0
2015-05-08,12.698,12.784,12.698,12.757,83243,0
2015-05-11,12.705,12.713,12.602,12.663,199517,0
2015-05-12,12.602,12.663,12.54,12.663,154300,0
2015-05-13,12.713,12.713,12.593,12.611,88407,0
2015-05-14,12.593,12.679,12.593,12.67,89571,0
2015-05-15,12.689,12.802,12.679,12.757,104592,0
2015-05-18,12.738,12.906,12.627,12.87,182080,0
2015-05-19,12.793,12.793,12.697,12.73,139293,0
2015-05-20,12.721,12.73,12.704,12.721,85532,0
2015-05-21,12.721,12.747,12.627,12.646,103697,0
2015-05-22,12.654,12.654,12.583,12.627,73267,0
2015-05-26,12.593,12.662,12.593,12.627,47733,0
2015-05-27,12.67,12.679,12.627,12.662,49610,0
2015-05-28,12.67,12.67,12.62,12.637,27244,0
2015-05-29,12.646,12.679,12.611,12.62,34449,0
2015-06-01,12.662,12.67,12.637,12.654,66406,0
2015-06-02,12.627,12.646,12.593,12.611,56635,0
2015-06-03,12.62,12.637,12.529,12.539,104617,0
2015-06-04,12.564,12.574,12.488,12.496,69592,0
2015-06-05,12.479,12.479,12.303,12.303,118396,0
2015-06-08,12.31,12.338,12.193,12.211,258726,0
2015-06-09,12.183,12.203,12.037,12.094,223605,0
2015-06-10,12.089,12.183,12.079,12.126,112170,0
2015-06-11,12.155,12.329,12.145,12.286,178637,0
2015-06-12,12.261,12.421,12.261,12.356,122636,0
2015-06-15,12.403,12.437,12.375,12.429,64856,0
2015-06-16,12.403,12.455,12.393,12.403,42477,0
2015-06-17,12.384,12.437,12.384,12.429,39165,0
2015-06-18,12.403,12.48,12.403,12.47,52639,0
2015-06-19,12.497,12.522,12.47,12.513,30943,0
2015-06-22,12.548,12.557,12.48,12.497,80159,0
2015-06-23,12.47,12.548,12.455,12.522,49284,0
2015-06-24,12.531,12.566,12.522,12.531,41447,0
2015-06-25,12.566,12.566,12.462,12.489,43732,0
2015-06-26,12.446,12.47,12.412,12.455,41107,0
2015-06-29,12.47,12.47,12.278,12.31,73419,0
2015-06-30,12.278,12.366,12.261,12.347,104633,0
2015-07-01,12.356,12.366,12.303,12.31,63030,0
2015-07-02,12.347,12.366,12.303,12.319,38024,0
2015-07-06,12.329,12.393,12.329,12.393,32887,0
2015-07-07,12.429,12.531,12.429,12.531,94427,0
2015-07-08,12.548,12.585,12.48,12.585,70109,0
2015-07-09,12.557,12.594,12.489,12.576,50015,0
2015-07-10,12.557,12.622,12.54,12.622,77416,0
2015-07-13,12.628,12.628,12.529,12.529,52576,0
2015-07-14,12.504,12.565,12.504,12.539,36479,0
2015-07-15,12.556,12.575,12.511,12.575,29033,0
2015-07-16,12.556,12.584,12.52,12.556,28389,0
2015-07-17,12.529,12.529,12.469,12.504,50987,0
2015-07-20,12.504,12.52,12.391,12.391,56325,0
2015-07-21,12.41,12.428,12.344,12.382,43721,0
2015-07-22,12.401,12.41,12.353,12.353,45195,0
2015-07-23,12.401,12.445,12.326,12.391,71540,0
2015-07-24,12.41,12.453,12.401,12.428,28960,0
2015-07-27,12.419,12.445,12.41,12.419,32252,0
2015-07-28,12.419,12.445,12.382,12.419,62001,0
2015-07-29,12.419,12.46,12.419,12.428,52921,0
2015-07-30,12.453,12.478,12.436,12.469,43265,0
2015-07-31,12.495,12.52,12.469,12.52,44742,0
2015-08-03,12.556,12.612,12.529,12.612,74093,0
2015-08-04,12.584,12.628,12.575,12.575,56325,0
2015-08-05,12.575,12.612,12.436,12.436,83236,0
2015-08-06,12.453,12.511,12.419,12.469,51584,0
2015-08-07,12.504,12.565,12.495,12.529,51896,0
2015-08-10,12.539,12.628,12.504,12.504,64954,0
2015-08-11,12.52,12.663,12.52,12.663,47322,0
2015-08-12,12.689,12.732,12.689,12.706,57031,0
2015-08-13,12.723,12.723,12.662,12.723,53077,0
2015-08-14,12.732,12.732,12.573,12.68,48223,0
2015-08-17,12.68,12.689,12.593,12.627,59969,0
2015-08-18,12.637,12.671,12.62,12.646,23487,0
2015-08-19,12.654,12.732,12.646,12.732,63809,0
2015-08-20,12.723,12.723,12.662,12.689,48673,0
2015-08-21,12.671,12.767,12.671,12.74,90573,0
2015-08-24,12.706,12.714,12.593,12.627,100736,0
2015-08-25,12.637,12.671,12.583,12.637,52627,0
2015-08-26,12.662,12.689,12.593,12.593,46984,0
2015-08-27,12.627,12.646,12.583,12.62,40544,0
2015-08-28,12.62,12.62,12.573,12.593,20665,0
2015-08-31,12.563,12.601,12.554,12.554,59855,0
2015-09-01,12.563,12.637,12.563,12.637,53192,0
2015-09-02,12.627,12.637,12.601,12.601,30605,0
2015-09-03,12.62,12.698,12.62,12.689,37832,0
2015-09-04,12.689,12.732,12.68,12.732,24848,0
2015-09-08,12.662,12.759,12.662,12.706,63581,0
2015-09-09,12.714,12.84,12.714,12.84,57373,0
2015-09-10,12.84,12.84,12.767,12.796,34172,0
2015-09-11,12.795,12.803,12.722,12.786,29313,0
2015-09-14,12.795,12.795,12.669,12.688,44589,0
2015-09-15,12.688,12.688,12.653,12.678,26059,0
2015-09-16,12.669,12.704,12.653,12.704,24039,0
2015-09-17,12.722,12.847,12.688,12.821,59706,0
2015-09-18,12.813,12.999,12.813,12.945,77163,0
2015-09-21,12.945,12.945,12.893,12.945,51105,0
2015-09-22,12.953,12.999,12.911,12.918,39873,0
2015-09-23,12.945,13.026,12.945,13.026,34446,0
2015-09-24,13.043,13.062,12.953,12.963,19462,0
2015-09-25,12.98,13.026,12.973,13.016,17070,0
2015-09-28,12.999,13.026,12.953,12.98,36475,0
2015-09-29,12.963,13.016,12.918,12.953,52454,0
2015-09-30,12.918,12.945,12.893,12.936,40099,0
2015-10-01,12.973,12.999,12.927,12.945,32574,0
2015-10-02,12.973,13.016,12.936,12.999,49532,0
2015-10-05,13.007,13.007,12.98,12.98,31688,0
2015-10-06,12.999,13.062,12.973,13.052,41782,0
2015-10-07,13.016,13.08,12.999,13.08,28492,0
2015-10-08,13.08,13.08,12.999,13.034,34932,0
2015-10-09,13.026,13.098,13.016,13.098,13367,0
2015-10-12,13.07,13.116,13.034,13.089,23551,0
2015-10-13,13.115,13.15,13.115,13.141,23127,0
2015-10-14,13.15,13.203,13.123,13.158,29046,0
2015-10-15,13.194,13.194,13.141,13.194,22680,0
2015-10-16,13.203,13.339,13.194,13.339,39208,0
2015-10-19,13.331,13.331,13.203,13.203,19171,0
2015-10-20,13.23,13.294,13.158,13.22,41892,0
2015-10-21,13.23,13.322,13.115,13.132,61553,0
2015-10-22,13.166,13.23,13.123,13.211,39659,0
2015-10-23,13.203,13.24,13.123,13.166,12846,0
2015-10-26,13.275,13.364,13.248,13.331,87584,0
2015-10-27,13.331,13.347,13.22,13.22,55860,0
2015-10-28,13.258,13.267,13.166,13.175,28261,0
2015-10-29,13.22,13.294,13.203,13.275,38878,0
2015-10-30,13.258,13.331,13.248,13.322,21675,0
2015-11-02,13.347,13.408,13.275,13.347,51001,0
2015-11-03,13.347,13.408,13.347,13.381,48644,0
2015-11-04,13.355,13.455,13.331,13.372,80528,0
2015-11-05,13.381,13.381,13.339,13.339,18656,0
2015-11-06,13.331,13.331,13.211,13.248,60104,0
2015-11-09,13.203,13.22,13.088,13.141,97779,0
2015-11-10,13.079,13.23,13.079,13.194,43568,0
2015-11-11,13.166,13.22,13.166,13.175,32284,0
2015-11-12,13.202,13.364,13.149,13.257,39221,0
2015-11-13,13.22,13.509,13.183,13.39,108003,0
2015-11-16,13.364,13.399,13.322,13.364,36891,0
2015-11-17,13.381,13.408,13.364,13.39,24224,0
2015-11-18,13.399,13.474,13.355,13.427,31668,0
2015-11-19,13.465,13.5,13.427,13.446,31334,0
2015-11-20,13.474,13.509,13.456,13.465,29001,0
2015-11-23,13.474,13.537,13.446,13.527,40113,0
2015-11-24,13.509,13.509,13.418,13.427,35713,0
2015-11-25,13.474,13.5,13.408,13.446,68447,0
2015-11-27,13.474,13.491,13.408,13.436,18333,0
2015-11-30,13.418,13.482,13.399,13.436,30115,0
2015-12-01,13.427,13.482,13.427,13.456,27166,0
2015-12-02,13.491,13.5,13.39,13.39,74199,0
2015-12-03,13.408,13.446,13.312,13.312,68626,0
2015-12-04,13.302,13.427,13.294,13.427,50446,0
2015-12-07,13.381,13.456,13.364,13.418,36333,0
2015-12-08,13.418,13.474,13.408,13.474,45753,0
2015-12-09,13.5,13.509,13.446,13.456,25666,0
2015-12-10,13.408,13.465,13.364,13.465,38778,0
2015-12-11,13.491,13.519,13.364,13.399,94444,0
2015-12-14,13.364,13.372,13.165,13.165,87616,0
2015-12-15,13.183,13.257,13.149,13.229,52778,0
2015-12-16,13.257,13.347,13.21,13.302,74559,0
2015-12-17,13.372,13.616,13.331,13.606,172004,0
2015-12-18,13.626,13.654,13.588,13.616,41222,0
2015-12-21,13.654,13.688,13.563,13.563,48778,0
2015-12-22,13.545,13.606,13.527,13.571,21984,0
2015-12-23,13.588,13.672,13.563,13.596,41667,0
2015-12-24,13.635,13.679,13.626,13.626,17928,0
2015-12-28,13.664,13.688,13.644,13.672,43614,0
2015-12-29,13.697,13.733,13.664,13.726,70248,0
2015-12-30,13.726,13.76,13.706,13.76,68896,0
2015-12-31,13.804,13.824,13.758,13.778,28813,0
2016-01-04,13.778,13.853,13.778,13.832,23768,0
2016-01-05,13.862,14.014,13.824,13.895,84371,0
2016-01-06,13.959,14.084,13.862,13.913,134763,0
2016-01-07,13.968,14.022,13.869,13.923,156611,0
2016-01-08,13.94,13.94,13.886,13.904,41858,0
2016-01-11,13.923,13.959,13.869,13.895,51728,0
2016-01-12,13.895,13.949,13.869,13.949,32284,0
2016-01-13,13.948,13.984,13.912,13.912,52278,0
2016-01-14,13.939,13.948,13.696,13.803,190075,0
2016-01-15,13.75,13.876,13.75,13.768,112502,0
2016-01-19,13.822,13.831,13.75,13.758,42894,0
2016-01-20,13.812,13.812,13.526,13.677,88501,0
2016-01-21,13.714,13.768,13.687,13.768,34445,0
2016-01-22,13.768,13.831,13.732,13.793,61151,0
2016-01-25,13.812,13.822,13.714,13.714,44926,0
2016-01-26,13.768,13.903,13.724,13.86,89058,0
2016-01-27,13.903,13.93,13.793,13.803,41347,0
2016-01-28,13.841,13.922,13.822,13.922,31216,0
2016-01-29,13.922,13.994,13.894,13.948,50818,0
2016-02-01,13.984,14.04,13.967,14.04,51878,0
2016-02-02,14.05,14.12,14.04,14.11,101270,0
2016-02-03,14.203,14.238,14.03,14.03,170472,0
2016-02-04,14.068,14.16,14.003,14.068,43461,0
2016-02-05,14.101,14.212,14.05,14.05,126214,0
2016-02-08,14.101,14.137,14.04,14.11,40799,0
2016-02-09,14.084,14.184,14.076,14.129,67168,0
2016-02-10,14.184,14.222,14.145,14.193,41729,0
2016-02-11,14.211,14.211,14.091,14.173,47418,0
2016-02-12,14.173,14.183,13.992,14.075,53678,0
2016-02-16,14.028,14.082,13.701,13.809,203390,0
2016-02-17,13.858,14.057,13.802,13.983,163481,0
2016-02-18,14.048,14.075,13.992,14.075,46417,0
2016-02-19,14.066,14.109,14.001,14.057,50100,0
2016-02-22,14.109,14.109,14.001,14.001,48590,0
2016-02-23,14.019,14.099,14.011,14.099,48934,0
2016-02-24,14.128,14.173,14.099,14.173,46223,0
2016-02-25,14.183,14.238,14.138,14.211,42267,0
2016-02-26,14.173,14.173,14.048,14.048,63814,0
2016-02-29,14.109,14.164,14.109,14.156,42509,0
2016-03-01,14.211,14.256,14.136,14.247,43005,0
2016-03-02,14.256,14.292,14.193,14.202,65973,0
2016-03-03,14.202,14.309,14.202,14.275,68291,0
2016-03-04,14.292,14.309,14.211,14.211,41885,0
2016-03-07,14.283,14.318,14.23,14.299,29617,0
2016-03-08,14.275,14.327,14.275,14.299,28886,0
2016-03-09,14.318,14.383,14.299,14.318,23953,0
2016-03-10,14.393,14.42,14.327,14.364,52502,0
2016-03-11,14.344,14.402,14.291,14.298,57196,0
2016-03-14,14.363,14.392,14.308,14.382,43605,0
2016-03-15,14.419,14.419,14.282,14.282,66575,0
2016-03-16,14.298,14.373,14.298,14.373,52402,0
2016-03-17,14.392,14.437,14.392,14.411,42073,0
2016-03-18,14.402,14.411,14.317,14.317,48628,0
2016-03-21,14.344,14.382,14.326,14.336,38969,0
2016-03-22,14.326,14.387,14.326,14.354,60857,0
2016-03-23,14.382,14.392,14.344,14.382,13495,0
2016-03-24,14.402,14.437,14.382,14.402,28303,0
2016-03-28,14.402,14.446,14.363,14.392,64933,0
2016-03-29,14.419,14.464,14.382,14.419,47922,0
2016-03-30,14.402,14.455,14.379,14.402,34545,0
2016-03-31,14.437,14.518,14.428,14.471,42798,0
2016-04-01,14.493,14.554,14.464,14.545,46516,0
2016-04-04,14.603,14.628,14.536,14.628,51975,0
2016-04-05,14.619,14.666,14.564,14.584,82877,0
2016-04-06,14.564,14.657,14.564,14.603,20431,0
2016-04-07,14.628,14.666,14.593,14.666,25689,0
2016-04-08,14.675,14.718,14.657,14.703,41909,0
2016-04-11,14.703,14.803,14.628,14.795,72206,0
2016-04-12,14.755,14.887,14.745,14.814,64649,0
2016-04-13,14.794,14.886,14.745,14.886,42049,0
2016-04-14,14.848,14.863,14.745,14.754,33329,0
2016-04-15,14.81,14.876,14.764,14.848,35188,0
2016-04-18,14.895,15.059,14.857,14.938,122565,0
2016-04-19,15.004,15.004,14.848,14.855,44585,0
2016-04-20,14.902,14.938,14.886,14.938,24154,0
2016-04-21,14.929,14.938,14.857,14.867,21858,0
2016-04-22,14.867,14.902,14.838,14.886,43051,0
2016-04-25,14.867,14.895,14.784,14.848,43743,0
2016-04-26,14.794,14.812,14.764,14.784,38991,0
2016-04-27,14.784,14.867,14.764,14.867,52652,0
2016-04-28,14.857,14.876,14.794,14.82,27845,0
2016-04-29,14.857,14.895,14.829,14.895,27825,0
2016-05-02,14.911,15.022,14.888,14.966,86530,0
2016-05-03,15.079,15.122,14.976,15.032,98038,0
2016-05-04,15.032,15.032,14.949,15.004,22588,0
2016-05-05,15.049,15.049,14.948,14.956,25719,0
2016-05-06,15.012,15.012,14.948,14.976,25293,0
2016-05-09,14.956,15.069,14.956,15.041,42545,0
2016-05-10,15.088,15.104,14.985,15.004,52709,0
2016-05-11,15.032,15.234,14.994,15.224,111012,0
2016-05-12,15.176,15.26,15.095,15.167,55097,0
2016-05-13,15.158,15.251,15.149,15.149,61739,0
2016-05-16,15.185,15.214,15.102,15.102,64025,0
2016-05-17,15.102,15.214,15.102,15.204,31413,0
2016-05-18,15.176,15.221,15.03,15.039,68497,0
2016-05-19,14.936,14.993,14.697,14.75,102554,0
2016-05-20,14.8,14.845,14.742,14.791,55891,0
2016-05-23,14.826,14.892,14.791,14.883,42198,0
2016-05-24,14.9,14.908,14.817,14.817,21244,0
2016-05-25,14.808,14.854,14.8,14.8,29986,0
2016-05-26,14.808,14.936,14.808,14.9,42074,0
2016-05-27,14.908,14.926,14.836,14.854,38486,0
2016-05-31,14.864,14.864,14.771,14.845,28350,0
2016-06-01,14.916,15.002,14.885,15.002,47159,0
2016-06-02,15.002,15.077,14.926,14.993,31644,0
2016-06-03,15.057,15.12,14.974,15.01,51099,0
2016-06-06,15.048,15.087,14.946,15.048,46100,0
2016-06-07,15.077,15.12,15.064,15.12,25924,0
2016-06-08,15.095,15.158,15.095,15.149,18898,0
2016-06-09,15.176,15.223,15.176,15.214,30827,0
2016-06-10,15.223,15.341,15.176,15.334,48876,0
2016-06-13,15.299,15.337,15.254,15.308,20254,0
2016-06-14,15.263,15.355,15.226,15.226,60887,0
2016-06-15,15.244,15.283,15.224,15.226,21730,0
2016-06-16,15.254,15.263,15.104,15.104,30506,0
2016-06-17,15.104,15.152,15.104,15.104,40091,0
2016-06-20,15.104,15.152,15.088,15.114,36991,0
2016-06-21,15.088,15.217,15.088,15.169,60320,0
2016-06-22,15.152,15.226,15.152,15.179,28033,0
2016-06-23,15.152,15.226,15.152,15.217,18168,0
2016-06-24,15.236,15.383,15.207,15.318,45196,0
2016-06-27,15.401,15.458,15.327,15.337,32318,0
2016-06-28,15.345,15.411,15.254,15.345,43634,0
2016-06-29,15.283,15.349,15.273,15.327,20690,0
2016-06-30,15.292,15.392,15.292,15.327,38279,0
2016-07-01,15.477,15.53,15.368,15.494,37309,0
2016-07-05,15.53,15.55,15.345,15.43,42161,0
2016-07-06,15.43,15.503,15.283,15.468,52026,0
2016-07-07,15.522,15.605,15.498,15.605,30848,0
2016-07-08,15.615,15.653,15.522,15.54,39036,0
2016-07-11,15.54,15.596,15.522,15.522,30862,0
2016-07-12,15.522,15.567,15.401,15.43,69363,0
2016-07-13,15.414,15.418,15.116,15.153,118915,0
2016-07-14,15.144,15.2,14.632,14.724,272646,0
2016-07-15,14.652,14.885,14.652,14.866,117021,0
2016-07-18,14.939,15.19,14.939,15.19,94848,0
2016-07-19,15.266,15.266,15.09,15.162,49488,0
2016-07-20,15.239,15.286,15.116,15.134,54352,0
2016-07-21,15.19,15.19,15.081,15.124,55875,0
2016-07-22,15.144,15.153,15.09,15.09,43739,0
2016-07-25,15.081,15.153,15.081,15.116,36414,0
2016-07-26,15.097,15.171,15.071,15.097,81348,0
2016-07-27,15.153,15.2,15.124,15.19,28901,0
2016-07-28,15.219,15.219,15.106,15.162,33309,0
2016-07-29,15.162,15.229,15.124,15.171,42346,0
2016-08-01,15.144,15.219,15.144,15.2,51560,0
2016-08-02,15.19,15.19,15.124,15.171,54131,0
2016-08-03,15.097,15.286,15.097,15.286,35989,0
2016-08-04,15.301,15.348,15.251,15.348,60446,0
2016-08-05,15.357,15.386,15.301,15.376,50899,0
2016-08-08,15.33,15.395,15.321,15.395,36146,0
2016-08-09,15.414,15.443,15.348,15.443,29411,0
2016-08-10,15.453,15.472,15.414,15.472,24099,0
2016-08-11,15.511,15.511,15.427,15.455,25026,0
2016-08-12,15.437,15.493,15.437,15.475,21774,0
2016-08-15,15.455,15.479,15.407,15.427,30812,0
2016-08-16,15.397,15.444,15.279,15.36,46271,0
2016-08-17,15.37,15.379,15.296,15.379,15454,0
2016-08-18,15.388,15.446,15.341,15.351,25814,0
2016-08-19,15.427,15.437,15.304,15.388,39851,0
2016-08-22,15.437,15.455,15.388,15.427,23727,0
2016-08-23,15.437,15.475,15.351,15.393,37870,0
2016-08-24,15.427,15.465,15.351,15.427,59081,0
2016-08-25,15.37,15.417,15.36,15.417,51164,0
2016-08-26,15.417,15.427,15.304,15.304,30417,0
2016-08-29,15.37,15.407,15.324,15.407,43798,0
2016-08-30,15.407,15.407,15.314,15.37,31319,0
2016-08-31,15.397,15.397,15.241,15.279,56670,0
2016-09-01,15.314,15.341,15.115,15.116,115151,0
2016-09-02,15.146,15.155,14.911,15.044,202879,0
2016-09-06,14.977,15.279,14.977,15.249,73147,0
2016-09-07,15.279,15.304,15.192,15.192,49680,0
2016-09-08,15.221,15.304,15.221,15.279,59095,0
2016-09-09,15.221,15.221,15.053,15.053,94376,0
2016-09-12,14.987,15.117,14.987,15.117,45237,0
2016-09-13,15.12,15.12,14.98,15.037,44461,0
2016-09-14,15.076,15.13,14.98,15.12,46214,0
2016-09-15,15.12,15.14,15.037,15.101,24074,0
2016-09-16,15.094,15.12,15.008,15.12,86986,0
2016-09-19,15.196,15.196,14.933,15.047,65052,0
2016-09-20,15.028,15.094,15.028,15.047,20191,0
2016-09-21,15.056,15.094,14.971,15.056,68270,0
2016-09-22,15.13,15.205,15.12,15.159,48133,0
2016-09-23,15.186,15.186,15.037,15.078,43796,0
2016-09-26,15.12,15.167,15.086,15.086,48495,0
2016-09-27,15.159,15.196,15.13,15.196,23947,0
2016-09-28,15.225,15.299,15.215,15.253,41919,0
2016-09-29,15.263,15.263,15.056,15.066,62502,0
2016-09-30,15.047,15.13,15.047,15.13,34706,0
2016-10-03,15.14,15.167,15.066,15.066,71437,0
2016-10-04,15.076,15.094,14.951,15.008,58806,0
2016-10-05,15.028,15.047,14.961,14.99,55528,0
2016-10-06,14.971,15.037,14.933,14.943,41820,0
2016-10-07,14.999,15.008,14.913,14.951,32650,0
2016-10-10,14.878,14.971,14.878,14.923,68363,0
2016-10-11,14.951,14.961,14.84,14.888,75529,0
2016-10-12,14.899,14.899,14.787,14.797,136796,0
2016-10-13,14.805,14.805,14.53,14.589,92781,0
2016-10-14,14.53,14.549,14.257,14.304,162832,0
2016-10-17,14.248,14.323,13.955,13.984,228884,0
2016-10-18,14.022,14.215,13.908,14.153,137974,0
2016-10-19,14.173,14.446,14.163,14.428,74229,0
2016-10-20,14.52,14.589,14.401,14.474,28942,0
2016-10-21,14.54,14.589,14.494,14.549,65747,0
2016-10-24,14.609,14.609,14.428,14.428,66800,0
2016-10-25,14.455,14.455,14.401,14.446,35878,0
2016-10-26,14.419,14.455,14.314,14.323,37542,0
2016-10-27,14.295,14.313,14.183,14.201,85224,0
2016-10-28,14.238,14.238,14.05,14.05,52063,0
2016-10-31,14.143,14.163,14.022,14.077,69898,0
2016-11-01,14.125,14.173,14.022,14.173,58813,0
2016-11-02,14.173,14.257,14.135,14.222,64252,0
2016-11-03,14.266,14.286,14.183,14.231,46662,0
2016-11-04,14.248,14.295,14.193,14.193,51080,0
2016-11-07,14.248,14.286,14.173,14.212,34673,0
2016-11-08,14.266,14.295,14.222,14.248,34342,0
2016-11-09,14.173,14.183,14.077,14.135,98464,0
2016-11-10,14.128,14.137,13.673,13.9,221838,0
2016-11-11,13.617,13.924,13.588,13.797,182393,0
2016-11-14,13.739,13.749,13.151,13.436,430351,0
2016-11-15,13.388,13.683,13.388,13.683,112167,0
2016-11-16,13.711,13.759,13.55,13.588,82595,0
2016-11-17,13.513,13.607,13.446,13.523,86087,0
2016-11-18,13.466,13.503,13.427,13.446,96256,0
2016-11-21,13.531,13.617,13.494,13.503,173011,0
2016-11-22,13.503,13.617,13.466,13.475,84576,0
2016-11-23,13.427,13.54,13.418,13.494,83358,0
2016-11-25,13.56,13.588,13.475,13.486,21927,0
2016-11-28,13.55,13.597,13.503,13.55,55934,0
2016-11-29,13.607,13.673,13.56,13.607,137566,0
2016-11-30,13.55,13.588,13.466,13.523,84412,0
2016-12-01,13.418,13.529,13.378,13.408,67761,0
2016-12-02,13.378,13.466,13.378,13.466,78136,0
2016-12-05,13.466,13.466,13.388,13.388,50895,0
2016-12-06,13.351,13.607,13.351,13.597,128945,0
2016-12-07,13.617,13.948,13.617,13.948,126687,0
2016-12-08,13.812,13.855,13.727,13.727,121970,0
2016-12-09,13.67,13.727,13.56,13.573,100462,0
2016-12-12,13.555,13.56,13.507,13.536,92401,0
2016-12-13,13.555,13.697,13.517,13.697,128829,0
2016-12-14,13.727,13.822,13.678,13.707,152288,0
2016-12-15,13.65,13.669,13.555,13.583,100087,0
2016-12-16,13.517,13.67,13.517,13.66,94194,0
2016-12-19,13.64,13.707,13.632,13.697,47573,0
2016-12-20,13.632,13.717,13.622,13.67,111557,0
2016-12-21,13.717,13.755,13.66,13.678,154612,0
2016-12-22,13.717,13.717,13.612,13.678,123336,0
2016-12-23,13.67,13.727,13.612,13.67,108523,0
2016-12-27,13.678,13.717,13.65,13.678,119930,0
2016-12-28,13.64,13.678,13.612,13.65,111787,0
2016-12-29,13.678,13.727,13.665,13.707,85341,0
2016-12-30,13.688,13.868,13.688,13.86,130860,0
2017-01-03,13.86,13.945,13.828,13.907,45064,0
2017-01-04,13.935,14.088,13.907,14.088,105778,0
2017-01-05,14.145,14.145,13.975,14.097,132399,0
2017-01-06,14.145,14.145,13.994,14.136,81796,0
2017-01-09,14.145,14.289,14.06,14.223,81588,0
2017-01-10,14.25,14.326,14.24,14.317,59889,0
2017-01-11,14.369,14.379,14.217,14.243,55119,0
2017-01-12,14.272,14.379,14.271,14.3,74808,0
2017-01-13,14.3,14.32,14.217,14.3,101630,0
2017-01-17,14.379,14.399,14.292,14.364,57908,0
2017-01-18,14.359,14.379,14.32,14.339,69856,0
2017-01-19,14.33,14.339,14.178,14.178,60254,0
2017-01-20,14.207,14.207,14.09,14.119,66105,0
2017-01-23,14.129,14.282,14.129,14.253,46521,0
2017-01-24,14.234,14.262,14.163,14.178,29957,0
2017-01-25,14.178,14.178,14.099,14.119,37209,0
2017-01-26,14.158,14.168,14.08,14.08,39418,0
2017-01-27,14.138,14.216,14.129,14.158,55552,0
2017-01-30,14.148,14.207,14.148,14.197,26569,0
2017-01-31,14.226,14.253,14.168,14.188,84360,0
2017-02-01,14.197,14.231,14.148,14.226,42009,0
2017-02-02,14.243,14.253,14.188,14.197,29519,0
2017-02-03,14.282,14.292,14.207,14.282,44022,0
2017-02-06,14.359,14.521,14.282,14.473,82811,0
2017-02-07,14.512,14.531,14.454,14.512,67101,0
2017-02-08,14.541,14.56,14.498,14.512,23810,0
2017-02-09,14.493,14.512,14.417,14.427,31242,0
2017-02-10,14.445,14.483,14.417,14.417,30037,0
2017-02-13,14.402,14.432,14.362,14.362,48273,0
2017-02-14,14.402,14.402,14.18,14.229,81864,0
2017-02-15,14.17,14.246,14.131,14.131,83174,0
2017-02-16,14.121,14.131,14.101,14.121,53295,0
2017-02-17,14.15,14.18,14.131,14.149,24942,0
2017-02-21,14.16,14.199,14.121,14.199,28209,0
2017-02-22,14.199,14.237,14.131,14.17,41923,0
2017-02-23,14.19,14.265,14.19,14.199,35701,0
2017-02-24,14.246,14.421,14.237,14.381,50625,0
2017-02-27,14.342,14.411,14.246,14.246,27374,0
2017-02-28,14.303,14.333,14.256,14.303,46191,0
2017-03-01,14.237,14.285,14.15,14.237,40995,0
2017-03-02,14.246,14.246,14.17,14.209,27674,0
2017-03-03,14.209,14.209,14.16,14.16,45631,0
2017-03-06,14.219,14.219,14.16,14.209,31990,0
2017-03-07,14.209,14.229,14.064,14.101,78644,0
2017-03-08,14.064,14.064,13.997,14.035,64489,0
2017-03-09,14.016,14.016,13.813,13.87,148080,0
2017-03-10,13.87,13.968,13.803,13.862,127617,0
2017-03-13,13.933,13.933,13.806,13.903,86674,0
2017-03-14,13.874,13.913,13.865,13.874,44375,0
2017-03-15,13.856,14.059,13.788,14.001,85973,0
2017-03-16,14.011,14.097,13.903,13.923,123146,0
2017-03-17,13.982,14.059,13.942,13.982,68386,0
2017-03-20,13.972,14.097,13.972,14.087,66644,0
2017-03-21,14.077,14.126,14.039,14.116,47388,0
2017-03-22,14.126,14.185,14.087,14.097,96960,0
2017-03-23,14.145,14.175,14.059,14.126,54140,0
2017-03-24,14.106,14.145,14.049,14.106,23233,0
2017-03-27,14.145,14.233,14.136,14.233,43233,0
2017-03-28,14.252,14.261,14.155,14.261,70518,0
2017-03-29,14.281,14.329,14.204,14.329,33399,0
2017-03-30,14.368,14.417,14.319,14.378,66083,0
2017-03-31,14.358,14.407,14.329,14.388,36228,0
2017-04-03,14.378,14.484,14.378,14.484,33513,0
2017-04-04,14.484,14.503,14.427,14.503,31241,0
2017-04-05,14.494,14.522,14.457,14.474,36282,0
2017-04-06,14.522,14.601,14.514,14.601,54282,0
2017-04-07,14.64,14.659,14.561,14.65,49472,0
2017-04-10,14.63,14.745,14.63,14.697,50238,0
2017-04-11,14.739,14.788,14.72,14.778,20811,0
2017-04-12,14.798,14.827,14.758,14.818,38284,0
2017-04-13,14.818,14.856,14.778,14.778,13428,0
2017-04-17,14.798,14.798,14.739,14.768,26853,0
2017-04-18,14.768,14.778,14.71,14.71,24276,0
2017-04-19,14.758,14.768,14.653,14.69,28831,0
2017-04-20,14.71,14.71,14.544,14.594,75258,0
2017-04-21,14.661,14.661,14.574,14.614,40662,0
2017-04-24,14.535,14.594,14.506,14.554,47433,0
2017-04-25,14.544,14.544,14.448,14.457,71353,0
2017-04-26,14.457,14.515,14.429,14.515,31208,0
2017-04-27,14.515,14.535,14.462,14.535,25299,0
2017-04-28,14.506,14.584,14.496,14.584,28789,0
2017-05-01,14.554,14.6,14.525,14.584,65053,0
2017-05-02,14.604,14.604,14.506,14.554,56599,0
2017-05-03,14.564,14.623,14.535,14.623,28294,0
2017-05-04,14.564,14.594,14.496,14.496,37660,0
2017-05-05,14.515,14.574,14.496,14.506,54913,0
2017-05-08,14.496,14.515,14.457,14.506,36916,0
2017-05-09,14.466,14.486,14.448,14.476,28287,0
2017-05-10,14.496,14.506,14.419,14.457,50601,0
2017-05-11,14.451,14.588,14.451,14.588,77845,0
2017-05-12,14.608,14.715,14.551,14.715,68745,0
2017-05-15,14.715,14.734,14.695,14.695,32826,0
2017-05-16,14.744,14.744,14.675,14.715,20262,0
2017-05-17,14.715,14.773,14.705,14.744,30118,0
2017-05-18,14.773,14.773,14.705,14.705,14884,0
2017-05-19,14.675,14.734,14.675,14.685,16860,0
2017-05-22,14.744,14.744,14.666,14.705,23188,0
2017-05-23,14.753,14.773,14.734,14.734,26349,0
2017-05-24,14.793,14.842,14.744,14.763,39392,0
2017-05-25,14.823,14.823,14.732,14.734,43471,0
2017-05-26,14.813,14.832,14.753,14.773,39594,0
2017-05-30,14.803,14.832,14.803,14.832,11025,0
2017-05-31,14.832,14.9,14.832,14.9,27962,0
2017-06-01,14.93,14.968,14.9,14.968,26259,0
2017-06-02,14.988,15.008,14.9,14.978,38745,0
2017-06-05,15.008,15.028,14.949,15.028,53665,0
2017-06-06,15.057,15.087,14.998,15.067,48043,0
2017-06-07,15.067,15.067,15.028,15.028,14848,0
2017-06-08,15.067,15.067,14.998,15.067,89563,0
2017-06-09,15.067,15.067,14.958,14.958,30931,0
2017-06-12,14.949,15.008,14.93,14.949,24202,0
2017-06-13,15.041,15.041,14.913,14.982,26360,0
2017-06-14,15.022,15.022,14.962,15.012,22157,0
2017-06-15,15.002,15.002,14.913,14.943,32847,0
2017-06-16,14.952,15.032,14.903,15.032,33790,0
2017-06-19,15.041,15.061,14.943,15.032,59526,0
2017-06-20,15.09,15.09,15.002,15.09,26560,0
2017-06-21,15.139,15.139,15.022,15.022,45992,0
2017-06-22,15.09,15.11,15.058,15.081,17619,0
2017-06-23,15.041,15.11,15.002,15.012,45206,0
2017-06-26,15.012,15.119,15.012,15.012,24451,0
2017-06-27,15.012,15.041,14.972,15.022,31590,0
2017-06-28,15.061,15.081,14.972,15.071,50854,0
2017-06-29,15.041,15.041,14.933,14.962,33069,0
2017-06-30,15.022,15.022,14.913,15.002,30559,0
2017-07-03,15.061,15.119,15.028,15.119,32386,0
2017-07-05,15.129,15.129,15.051,15.11,29959,0
2017-07-06,15.09,15.1,15.041,15.081,34463,0
2017-07-07,15.061,15.139,15.046,15.139,35424,0
2017-07-10,15.149,15.228,15.119,15.218,30780,0
2017-07-11,15.208,15.287,15.208,15.277,33475,0
2017-07-12,15.316,15.355,15.316,15.326,13785,0
2017-07-13,15.365,15.365,15.287,15.336,30792,0
2017-07-14,15.345,15.435,15.345,15.365,42391,0
2017-07-17,15.425,15.435,15.188,15.277,48159,0
2017-07-18,15.267,15.326,15.267,15.267,17928,0
2017-07-19,15.267,15.287,15.247,15.282,17400,0
2017-07-20,15.267,15.323,15.267,15.277,16657,0
2017-07-21,15.336,15.365,15.287,15.365,22741,0
2017-07-24,15.395,15.395,15.238,15.238,23777,0
2017-07-25,15.277,15.277,15.148,15.148,29734,0
2017-07-26,15.188,15.355,15.148,15.355,39822,0
2017-07-27,15.228,15.287,15.208,15.208,21533,0
2017-07-28,15.198,15.385,15.198,15.326,18414,0
2017-07-31,15.395,15.445,15.306,15.445,24795,0
2017-08-01,15.652,15.652,15.484,15.484,22986,0
2017-08-02,15.602,15.602,15.511,15.553,27862,0
2017-08-03,15.523,15.576,15.484,15.484,30158,0
2017-08-04,15.495,15.543,15.395,15.543,18374,0
2017-08-07,15.435,15.474,15.395,15.425,18532,0
2017-08-08,15.395,15.395,15.345,15.345,25528,0
2017-08-09,15.336,15.425,15.208,15.425,45740,0
2017-08-10,15.345,15.454,15.198,15.454,49455,0
2017-08-11,15.319,15.367,15.17,15.17,65753,0
2017-08-14,15.358,15.388,15.15,15.17,60878,0
2017-08-15,15.15,15.23,15.12,15.12,12877,0
2017-08-16,15.091,15.19,15.091,15.164,39365,0
2017-08-17,15.15,15.24,15.15,15.23,18390,0
2017-08-18,15.2,15.27,15.17,15.21,16136,0
2017-08-21,15.19,15.27,15.18,15.27,7471,0
2017-08-22,15.22,15.309,15.22,15.3,10935,0
2017-08-23,15.3,15.338,15.3,15.319,27116,0
2017-08-24,15.3,15.368,15.26,15.368,24146,0
2017-08-25,15.29,15.299,15.23,15.23,31560,0
2017-08-28,15.18,15.338,15.18,15.329,48851,0
2017-08-29,15.428,15.428,15.348,15.428,57926,0
2017-08-30,15.378,15.408,15.348,15.358,31717,0
2017-08-31,15.319,15.408,15.309,15.309,30203,0
2017-09-01,15.448,15.448,15.348,15.418,32870,0
2017-09-05,15.438,15.438,15.338,15.368,49280,0
2017-09-06,15.378,15.388,15.319,15.358,24330,0
2017-09-07,15.358,15.428,15.358,15.368,20667,0
2017-09-08,15.438,15.438,15.358,15.367,17618,0
2017-09-11,15.358,15.398,15.358,15.398,20571,0
2017-09-12,15.338,15.368,15.336,15.359,14461,0
2017-09-13,15.448,15.448,15.368,15.448,18884,0
2017-09-14,15.398,15.408,15.368,15.408,28089,0
2017-09-15,15.478,15.478,15.406,15.428,15096,0
2017-09-18,15.428,15.478,15.388,15.478,17218,0
2017-09-19,15.338,15.418,15.338,15.408,12922,0
2017-09-20,15.378,15.418,15.338,15.348,19705,0
2017-09-21,15.338,15.358,15.279,15.299,16902,0
2017-09-22,15.338,15.338,15.239,15.239,41894,0
2017-09-25,15.308,15.308,15.249,15.269,27742,0
2017-09-26,15.318,15.338,15.219,15.249,32870,0
2017-09-27,15.219,15.239,15.139,15.209,29884,0
2017-09-28,15.219,15.219,15.109,15.179,48130,0
2017-09-29,15.159,15.184,15.119,15.129,15271,0
2017-10-02,15.269,15.269,15.139,15.149,21408,0
2017-10-03,15.169,15.249,15.07,15.249,77279,0
2017-10-04,15.099,15.149,15.04,15.04,55647,0
2017-10-05,15.04,15.065,15.03,15.03,39669,0
2017-10-06,15.03,15.03,14.98,14.996,16783,0
2017-10-09,15.129,15.129,14.97,14.99,25295,0
2017-10-10,14.99,15.03,14.97,14.97,32309,0
2017-10-11,14.96,15.02,14.96,14.98,47075,0
2017-10-12,14.98,15.03,14.96,14.98,16782,0
2017-10-13,14.97,15.05,14.9001,15.04,17682,0
2017-10-16,15.02,15.03,14.98,15.02,38136,0
2017-10-17,14.97,15,14.95,14.99,17669,0
2017-10-18,14.92,14.95,14.89,14.89,30090,0
2017-10-19,14.98,14.98,14.87,14.9,31508,0
2017-10-20,14.84,14.87,14.76,14.8292,48511,0
2017-10-23,14.78,14.84,14.75,14.76,25469,0
2017-10-24,14.75,14.78,14.72,14.76,18125,0
2017-10-25,14.72,14.74,14.65,14.669,31132,0
2017-10-26,14.64,14.68,14.49,14.49,116494,0
2017-10-27,14.5,14.5,14.41,14.42,75297,0
2017-10-30,14.43,14.5179,14.43,14.48,34675,0
2017-10-31,14.44,14.455,14.37,14.37,62614,0
2017-11-01,14.37,14.465,14.35,14.35,68566,0
2017-11-02,14.35,14.43,14.31,14.35,76602,0
2017-11-03,14.3,14.35,14.26,14.33,58642,0
2017-11-06,14.29,14.41,14.29,14.38,54653,0
2017-11-07,14.38,14.45,14.32,14.45,63368,0
2017-11-08,14.49,14.49,14.42,14.46,89248,0
2017-11-09,14.46,14.59,14.41,14.59,81418,0
2017-11-10,14.55,14.63,14.44,14.63,58631,0
