Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.297,21.422,21.214,21.36,16633,0
2005-02-28,21.422,21.506,21.214,21.36,20205,0
2005-03-01,21.443,21.486,21.297,21.402,18206,0
2005-03-02,21.338,21.486,21.338,21.36,14492,0
2005-03-03,21.318,21.486,21.318,21.422,13253,0
2005-03-04,21.465,21.655,21.422,21.61,19922,0
2005-03-07,21.632,21.716,21.443,21.696,20067,0
2005-03-08,21.696,21.779,21.655,21.756,12822,0
2005-03-09,21.841,22.011,21.297,21.465,45467,0
2005-03-10,21.465,21.716,21.465,21.676,17970,0
2005-03-11,21.696,21.905,21.632,21.822,21877,0
2005-03-14,21.886,21.926,21.676,21.886,17587,0
2005-03-15,21.59,21.737,21.465,21.465,19206,0
2005-03-16,21.569,21.696,21.338,21.338,11437,0
2005-03-17,21.234,21.36,21.023,21.191,22307,0
2005-03-18,21.131,21.338,21.131,21.338,12108,0
2005-03-21,21.234,21.276,21.151,21.214,16107,0
2005-03-22,21.191,21.214,20.983,21.004,16919,0
2005-03-23,20.898,20.898,19.451,19.744,68535,0
2005-03-24,19.722,20.143,19.681,20.143,30741,0
2005-03-28,20.311,20.332,20.061,20.143,20400,0
2005-03-29,20.143,20.143,19.115,19.284,50471,0
2005-03-30,19.24,19.702,19.24,19.597,27790,0
2005-03-31,19.722,19.996,19.639,19.996,13963,0
2005-04-01,20.204,20.605,19.556,20.46,17250,0
2005-04-04,20.395,20.52,20.143,20.164,8866,0
2005-04-05,20.375,20.395,20.248,20.35,8769,0
2005-04-06,20.35,20.35,19.953,20.061,11725,0
2005-04-07,20.081,20.435,20.061,20.415,9913,0
2005-04-08,20.435,20.46,20.081,20.227,14730,0
2005-04-11,20.121,20.332,20.1,20.248,15158,0
2005-04-12,20.395,20.46,20.266,20.395,13156,0
2005-04-13,20.562,20.626,20.395,20.5,8152,0
2005-04-14,20.541,20.541,20.35,20.52,13343,0
2005-04-15,20.375,20.605,20.311,20.5,15062,0
2005-04-18,20.5,20.52,20.227,20.5,16154,0
2005-04-19,20.375,20.435,20.291,20.375,13631,0
2005-04-20,20.415,20.435,20.332,20.395,9340,0
2005-04-21,20.415,20.435,19.89,20.248,19065,0
2005-04-22,20.036,20.227,20.036,20.164,8625,0
2005-04-25,20.183,20.291,20.081,20.164,14918,0
2005-04-26,20.183,20.183,20.036,20.143,9105,0
2005-04-27,20.183,20.204,20.081,20.143,5386,0
2005-04-28,20.1,20.121,19.869,20.017,14776,0
2005-04-29,20.081,20.332,20.081,20.332,12156,0
2005-05-02,20.35,20.46,20.143,20.266,11056,0
2005-05-03,20.266,20.435,20.143,20.435,6862,0
2005-05-04,20.375,20.605,20.291,20.5,14251,0
2005-05-05,20.646,20.751,20.52,20.709,8909,0
2005-05-06,20.666,20.834,20.666,20.794,6623,0
2005-05-09,20.858,20.877,20.626,20.751,10438,0
2005-05-10,20.858,20.858,20.73,20.794,8958,0
2005-05-11,20.666,20.877,20.626,20.794,12108,0
2005-05-12,20.794,21.065,20.773,20.858,10345,0
2005-05-13,20.94,21.044,20.709,20.709,15396,0
2005-05-16,20.709,21.191,20.687,20.961,16581,0
2005-05-17,20.877,21.402,20.751,21.234,16011,0
2005-05-18,21.151,21.254,21.044,21.131,15396,0
2005-05-19,21.191,21.422,21.131,21.422,12343,0
2005-05-20,21.402,21.402,21.044,21.297,17112,0
2005-05-23,21.191,21.61,21.087,21.402,14867,0
2005-05-24,21.297,21.61,21.131,21.297,13867,0
2005-05-25,21.382,21.402,21.107,21.107,16778,0
2005-05-26,21.131,21.191,20.877,21.065,11294,0
2005-05-27,21.065,21.338,20.961,21.234,7385,0
2005-05-31,20.983,21.402,20.961,21.214,14394,0
2005-06-01,21.276,21.696,21.254,21.422,16202,0
2005-06-02,21.486,21.926,21.087,21.61,30549,0
2005-06-03,21.676,21.841,21.402,21.465,13727,0
2005-06-06,21.402,21.926,21.402,21.61,14394,0
2005-06-07,21.8,21.905,21.61,21.822,9913,0
2005-06-08,21.926,21.926,21.61,21.61,18874,0
2005-06-09,21.59,21.863,21.465,21.716,16966,0
2005-06-10,21.549,21.926,21.465,21.926,15490,0
2005-06-13,21.926,21.926,21.822,21.863,21017,0
2005-06-14,21.863,21.926,21.716,21.926,13963,0
2005-06-15,21.822,22.136,21.737,22.031,19827,0
2005-06-16,21.841,22.262,21.737,22.136,13631,0
2005-06-17,22.011,22.243,21.8,22.178,8105,0
2005-06-20,22.115,22.388,21.756,22.367,17970,0
2005-06-21,21.947,22.367,21.632,21.905,28597,0
2005-06-22,21.716,22.136,21.716,21.716,18490,0
2005-06-23,21.988,21.988,21.527,21.926,11389,0
2005-06-24,21.926,22.45,21.676,22.115,24687,0
2005-06-27,21.947,22.096,21.716,21.863,13204,0
2005-06-28,21.756,22.053,21.756,21.905,5910,0
2005-06-29,22.096,22.388,21.886,22.136,19254,0
2005-06-30,22.243,22.243,21.779,22.115,16874,0
2005-07-01,22.031,22.218,22.031,22.136,7625,0
2005-07-05,22.302,22.327,22.072,22.115,9006,0
2005-07-06,22.262,22.262,21.716,22.136,17635,0
2005-07-07,22.096,22.178,21.822,22.072,18682,0
2005-07-08,22.327,22.327,21.8,21.969,23542,0
2005-07-11,22.178,22.178,21.926,22.053,15012,0
2005-07-12,22.053,22.053,21.926,22.031,12010,0
2005-07-13,22.115,22.302,21.969,22.072,17635,0
2005-07-14,22.198,22.218,22.031,22.198,15490,0
2005-07-15,22.198,22.45,22.096,22.45,17919,0
2005-07-18,22.302,22.558,22.302,22.429,13773,0
2005-07-19,22.031,22.327,21.947,22.115,20731,0
2005-07-20,22.053,22.178,21.737,21.886,20587,0
2005-07-21,22.011,22.136,21.756,22.031,25165,0
2005-07-22,21.779,22.243,21.779,22.178,15777,0
2005-07-25,21.988,22.198,21.969,22.031,10964,0
2005-07-26,22.136,22.178,21.8,21.822,17970,0
2005-07-27,22.031,22.053,21.822,21.886,3668,0
2005-07-28,21.822,22.072,21.822,22.031,8577,0
2005-07-29,22.072,22.136,21.926,21.947,12298,0
2005-08-01,21.947,22.053,21.926,22.011,13294,0
2005-08-02,22.011,22.218,21.926,22.198,15349,0
2005-08-03,22.011,22.346,22.011,22.262,16535,0
2005-08-04,22.243,22.617,22.243,22.597,11248,0
2005-08-05,22.472,22.66,22.136,22.66,9963,0
2005-08-08,22.66,22.66,22.156,22.558,11630,0
2005-08-09,22.617,22.66,22.472,22.494,13010,0
2005-08-10,22.597,22.66,22.156,22.597,22020,0
2005-08-11,22.534,22.597,22.178,22.429,12343,0
2005-08-12,22.388,22.597,22.282,22.558,11106,0
2005-08-15,22.367,22.66,22.327,22.66,25402,0
2005-08-16,22.367,22.66,22.367,22.558,11389,0
2005-08-17,22.558,22.976,22.011,22.617,23403,0
2005-08-18,22.558,22.681,22.243,22.558,9294,0
2005-08-19,22.514,22.745,22.45,22.745,13343,0
2005-08-22,22.577,22.787,22.243,22.472,15349,0
2005-08-23,22.282,22.893,22.282,22.849,27121,0
2005-08-24,22.617,22.617,22.41,22.41,26928,0
2005-08-25,22.282,22.765,22.282,22.388,16249,0
2005-08-26,22.597,22.726,22.346,22.617,21447,0
2005-08-29,22.617,22.701,22.45,22.577,6146,0
2005-08-30,22.472,22.701,22.327,22.558,17395,0
2005-08-31,22.534,22.66,22.243,22.302,21542,0
2005-09-01,22.243,22.262,21.756,21.905,39224,0
2005-09-02,21.926,22.327,21.926,22.302,9387,0
2005-09-06,22.327,22.681,22.327,22.641,27121,0
2005-09-07,22.429,22.726,22.429,22.641,18160,0
2005-09-08,22.726,22.765,22.558,22.765,16441,0
2005-09-09,22.726,22.765,22.472,22.472,11341,0
2005-09-12,22.681,22.933,22.558,22.641,22494,0
2005-09-13,22.534,22.617,22.388,22.558,17250,0
2005-09-14,22.765,22.849,22.558,22.849,9963,0
2005-09-15,22.641,22.808,22.597,22.765,7385,0
2005-09-16,22.765,22.893,22.577,22.681,28023,0
2005-09-19,22.893,23.185,22.765,23.079,45565,0
2005-09-20,22.472,22.893,22.45,22.641,25450,0
2005-09-21,22.765,22.893,22.577,22.597,8292,0
2005-09-22,22.494,22.641,22.282,22.282,12630,0
2005-09-23,22.388,22.66,22.262,22.472,6195,0
2005-09-26,22.45,22.745,22.45,22.558,8625,0
2005-09-27,22.765,22.828,22.597,22.765,14153,0
2005-09-28,22.641,22.808,22.45,22.45,10677,0
2005-09-29,22.66,22.66,22.327,22.514,10200,0
2005-09-30,22.534,22.558,22.388,22.558,3240,0
2005-10-03,22.577,22.701,22.243,22.388,16107,0
2005-10-04,22.218,22.558,22.218,22.388,14200,0
2005-10-05,22.302,22.558,22.156,22.472,7818,0
2005-10-06,22.346,22.534,22.178,22.494,9866,0
2005-10-07,22.494,22.558,22.367,22.388,9294,0
2005-10-10,22.558,22.558,22.45,22.472,14492,0
2005-10-11,22.45,22.558,22.346,22.41,14967,0
2005-10-12,22.617,22.765,22.346,22.429,21973,0
2005-10-13,22.367,22.558,19.953,20.183,112190,0
2005-10-14,19.976,20.204,19.302,20.143,38270,0
2005-10-17,20.036,20.541,19.934,20.435,35031,0
2005-10-18,20.35,20.858,20.164,20.773,19113,0
2005-10-19,20.773,20.773,20.35,20.375,16488,0
2005-10-20,20.375,20.858,20.375,20.646,14439,0
2005-10-21,20.541,20.751,20.435,20.541,14918,0
2005-10-24,20.751,21.087,20.562,20.94,18160,0
2005-10-25,20.983,21.297,20.877,21.297,14633,0
2005-10-26,21.318,21.486,21.191,21.486,11725,0
2005-10-27,21.465,21.506,21.234,21.402,4194,0
2005-10-28,21.402,21.465,21.318,21.465,2336,0
2005-10-31,21.61,21.61,21.171,21.234,11294,0
2005-11-01,21.382,21.402,21.107,21.297,14200,0
2005-11-02,21.297,21.402,21.191,21.382,15349,0
2005-11-03,21.318,21.486,21.318,21.486,7960,0
2005-11-04,21.506,21.716,21.297,21.465,16778,0
2005-11-07,21.402,22.115,21.297,22.115,16107,0
2005-11-08,22.45,22.45,21.779,22.198,21732,0
2005-11-09,22.41,22.45,21.926,22.115,13867,0
2005-11-10,22.178,22.45,21.863,22.198,9251,0
2005-11-11,22.243,22.45,22.096,22.45,10248,0
2005-11-14,22.45,22.558,22.156,22.156,11963,0
2005-11-15,22.178,22.178,21.969,22.031,11056,0
2005-11-16,21.969,22.136,21.779,22.136,23783,0
2005-11-17,22.096,22.096,21.696,21.841,9387,0
2005-11-18,21.756,22.115,21.696,21.905,8389,0
2005-11-21,21.779,22.096,21.756,21.969,14633,0
2005-11-22,22.031,22.41,21.926,22.41,11914,0
2005-11-23,22.41,22.429,22.053,22.115,12583,0
2005-11-25,22.262,22.262,21.863,21.988,13010,0
2005-11-28,21.947,22.218,21.863,22.156,10200,0
2005-11-29,22.031,22.346,21.926,22.096,19874,0
2005-11-30,22.327,22.346,22.031,22.346,7530,0
2005-12-01,22.346,22.346,22.053,22.096,17494,0
2005-12-02,22.243,22.429,22.243,22.429,16107,0
2005-12-05,22.429,22.429,22.178,22.262,7099,0
2005-12-06,22.388,22.534,22.218,22.262,8625,0
2005-12-07,22.262,22.41,22.198,22.41,9152,0
2005-12-08,22.302,22.429,22.243,22.327,18063,0
2005-12-09,22.282,22.346,22.218,22.262,6291,0
2005-12-12,22.262,22.346,22.136,22.218,10628,0
2005-12-13,22.198,22.388,22.156,22.262,6911,0
2005-12-14,22.388,22.429,22.096,22.282,12247,0
2005-12-15,22.45,22.45,22.096,22.178,12010,0
2005-12-16,22.115,22.388,22.096,22.115,9200,0
2005-12-19,22.136,22.346,22.136,22.178,8152,0
2005-12-20,21.947,22.011,21.506,21.61,17873,0
2005-12-21,21.402,21.465,20.919,21.087,25402,0
2005-12-22,21.297,21.822,21.191,21.254,14822,0
2005-12-23,21.044,21.382,21.023,21.276,10774,0
2005-12-27,21.191,21.191,21.065,21.087,12200,0
2005-12-28,21.065,21.191,21.023,21.087,7054,0
2005-12-29,21.234,21.716,21.023,21.234,16919,0
2005-12-30,21.214,21.506,21.107,21.297,8152,0
2006-01-03,21.214,21.841,21.107,21.841,15298,0
2006-01-04,22.031,22.136,21.822,21.947,12441,0
2006-01-05,22.115,22.178,21.822,22.156,17873,0
2006-01-06,22.115,22.178,21.506,21.779,16731,0
2006-01-09,21.863,22.243,21.549,22.198,22591,0
2006-01-10,21.926,22.218,21.886,22.053,16249,0
2006-01-11,22.072,22.198,21.947,22.198,8242,0
2006-01-12,22.302,22.327,21.969,22.262,9534,0
2006-01-13,22.282,22.346,22.156,22.346,10724,0
2006-01-17,21.926,22.346,21.905,22.198,9294,0
2006-01-18,22.243,22.243,21.969,22.115,7149,0
2006-01-19,22.282,22.282,22.031,22.053,6911,0
2006-01-20,22.136,22.136,21.822,22.096,11963,0
2006-01-23,21.926,22.053,21.926,22.031,7767,0
2006-01-24,22.031,22.41,21.905,22.156,16249,0
2006-01-25,22.282,22.346,22.031,22.198,12965,0
2006-01-26,22.346,22.41,22.178,22.346,11199,0
2006-01-27,22.41,22.701,22.243,22.472,9913,0
2006-01-30,22.472,22.472,22.346,22.367,7625,0
2006-01-31,22.45,22.617,22.346,22.45,12725,0
2006-02-01,22.41,22.66,22.302,22.302,12677,0
2006-02-02,22.429,22.577,22.178,22.429,10297,0
2006-02-03,22.534,22.701,22.198,22.45,10964,0
2006-02-06,22.641,22.701,22.429,22.597,18160,0
2006-02-07,22.701,22.701,22.198,22.302,22162,0
2006-02-08,22.429,22.617,22.198,22.429,20352,0
2006-02-09,22.534,22.849,22.45,22.681,12343,0
2006-02-10,22.726,22.849,22.534,22.726,6675,0
2006-02-13,22.745,23.079,22.558,22.976,14299,0
2006-02-14,22.976,23.144,22.893,22.933,16349,0
2006-02-15,23.079,23.079,22.893,22.976,11678,0
2006-02-16,22.912,23.016,22.558,22.558,19160,0
2006-02-17,22.558,23.039,22.558,22.871,19782,0
2006-02-21,22.011,22.701,22.011,22.641,23403,0
2006-02-22,22.745,22.745,22.45,22.558,18922,0
2006-02-23,22.534,22.641,22.302,22.367,13676,0
2006-02-24,22.262,22.45,22.262,22.282,6767,0
2006-02-27,22.367,22.558,22.346,22.41,12583,0
2006-02-28,22.617,22.701,22.41,22.45,10533,0
2006-03-01,22.472,22.701,22.282,22.494,16581,0
2006-03-02,22.41,22.577,22.346,22.41,10438,0
2006-03-03,22.41,22.701,22.346,22.558,15349,0
2006-03-06,22.558,22.701,22.367,22.388,10485,0
2006-03-07,22.494,22.534,22.156,22.388,8340,0
2006-03-08,22.534,22.745,22.243,22.577,16107,0
2006-03-09,22.558,22.597,22.388,22.514,6146,0
2006-03-10,22.41,22.701,22.346,22.514,6815,0
2006-03-13,22.681,22.681,21.549,21.549,32600,0
2006-03-14,21.632,22.031,21.632,21.841,21259,0
2006-03-15,21.841,22.346,21.61,21.822,54383,0
2006-03-16,21.926,22.031,21.822,21.969,16011,0
2006-03-17,22.011,22.136,21.886,22.072,12775,0
2006-03-20,22.243,22.243,22.072,22.218,12677,0
2006-03-21,22.243,22.243,21.926,22.096,12583,0
2006-03-22,22.115,22.115,21.841,22.053,7863,0
2006-03-23,21.969,22.156,21.696,21.716,27790,0
2006-03-24,21.926,22.136,21.716,22.115,14492,0
2006-03-27,22.178,22.262,21.61,22.011,14346,0
2006-03-28,22.096,22.096,21.756,21.926,17447,0
2006-03-29,22.031,22.136,21.716,21.947,9485,0
2006-03-30,21.988,22.327,21.988,22.327,4766,0
2006-03-31,22.534,22.66,22.346,22.346,12965,0
2006-04-03,22.41,22.494,21.569,21.569,39602,0
2006-04-04,21.716,22.198,21.632,22.136,13631,0
2006-04-05,22.136,22.367,21.737,22.072,13343,0
2006-04-06,22.072,22.115,21.822,22.096,10724,0
2006-04-07,22.053,22.096,21.716,21.841,7054,0
2006-04-10,21.969,22.053,21.8,21.8,10869,0
2006-04-11,21.8,21.969,21.756,21.841,3906,0
2006-04-12,21.863,22.011,21.506,21.969,15540,0
2006-04-13,21.905,21.969,21.737,21.969,8816,0
2006-04-17,22.011,22.218,21.947,21.947,20637,0
2006-04-18,21.926,22.136,21.737,21.926,11678,0
2006-04-19,21.926,22.243,21.926,21.947,14299,0
2006-04-20,21.926,22.031,21.737,21.822,9913,0
2006-04-21,21.756,21.969,21.756,21.947,4337,0
2006-04-24,21.886,22.031,21.779,21.926,5194,0
2006-04-25,21.988,22.031,21.716,21.779,9724,0
2006-04-26,21.716,22.136,21.696,21.926,6053,0
2006-04-27,22.053,22.053,21.779,21.905,8389,0
2006-04-28,21.969,22.031,21.716,21.905,12868,0
2006-05-01,21.822,21.863,21.506,21.569,28834,0
2006-05-02,21.527,21.549,20.143,20.605,103420,0
2006-05-03,20.395,20.52,19.829,20.375,56287,0
2006-05-04,20.478,20.52,20.266,20.46,23452,0
2006-05-05,20.5,21.023,20.46,20.858,48469,0
2006-05-08,20.877,20.961,20.666,20.794,15396,0
2006-05-09,20.666,20.773,20.46,20.687,30838,0
2006-05-10,20.478,20.666,20.375,20.605,16249,0
2006-05-11,20.46,20.46,19.829,20.435,60099,0
2006-05-12,20.311,20.395,20.036,20.291,24400,0
2006-05-15,20.164,20.266,19.953,20.164,14537,0
2006-05-16,19.996,20.061,18.821,19.156,74207,0
2006-05-17,19.156,19.156,17.855,18.421,120390,0
2006-05-18,18.381,18.674,18.318,18.528,35747,0
2006-05-19,18.381,18.694,18.275,18.421,21637,0
2006-05-22,18.34,18.359,17.855,18.297,37984,0
2006-05-23,18.34,18.464,18.085,18.381,20252,0
2006-05-24,18.17,18.254,17.331,17.771,67487,0
2006-05-25,17.751,17.855,17.456,17.73,23922,0
2006-05-26,17.771,17.794,17.521,17.689,20874,0
2006-05-30,17.689,17.751,17.54,17.581,17542,0
2006-05-31,17.689,17.961,17.54,17.961,26403,0
2006-06-01,17.855,18.107,17.794,18.044,35128,0
2006-06-02,18.085,18.359,17.961,18.359,25593,0
2006-06-05,18.486,18.694,18.129,18.17,28692,0
2006-06-06,18.085,18.275,17.709,17.9,30313,0
2006-06-07,17.771,17.918,17.54,17.709,33360,0
2006-06-08,17.624,17.73,17.309,17.689,36129,0
2006-06-09,17.666,17.73,17.372,17.54,32884,0
2006-06-12,17.438,17.647,17.393,17.624,28120,0
2006-06-13,17.604,17.689,17.331,17.499,34266,0
2006-06-14,17.581,17.581,17.331,17.479,28502,0
2006-06-15,17.393,17.647,17.372,17.54,24069,0
2006-06-16,17.581,17.581,17.393,17.456,23066,0
2006-06-19,17.351,17.581,17.351,17.499,16581,0
2006-06-20,17.351,17.479,17.351,17.416,13773,0
2006-06-21,17.351,17.647,17.351,17.521,24687,0
2006-06-22,17.479,17.624,17.393,17.499,17447,0
2006-06-23,17.564,18.15,17.479,17.918,37463,0
2006-06-26,17.751,17.918,17.564,17.855,29358,0
2006-06-27,17.689,17.875,17.54,17.73,17778,0
2006-06-28,17.624,17.875,17.624,17.855,40845,0
2006-06-29,17.771,18.085,17.689,18.066,19065,0
2006-06-30,18.212,18.381,18.17,18.381,29930,0
2006-07-03,18.464,18.655,18.192,18.254,26451,0
2006-07-05,18.443,18.528,18.129,18.359,20541,0
2006-07-06,18.4,18.655,18.381,18.546,19113,0
2006-07-07,18.591,18.863,18.318,18.863,29358,0
2006-07-10,18.989,19.324,18.778,19.2,44900,0
2006-07-11,19.343,19.806,19.093,19.806,29407,0
2006-07-12,19.806,19.913,19.388,19.744,31358,0
2006-07-13,19.722,19.806,19.429,19.597,32884,0
2006-07-14,19.702,19.702,19.261,19.302,14537,0
2006-07-17,19.513,19.575,19.261,19.575,24687,0
2006-07-18,19.492,19.829,19.24,19.619,32789,0
2006-07-19,19.619,19.89,19.536,19.869,23591,0
2006-07-20,19.996,19.996,19.2,19.556,31313,0
2006-07-21,19.343,19.513,19.219,19.492,14108,0
2006-07-24,19.702,19.722,19.41,19.702,18018,0
2006-07-25,19.722,19.785,19.513,19.785,14439,0
2006-07-26,19.806,19.806,19.536,19.722,11248,0
2006-07-27,19.765,19.953,19.619,19.785,18206,0
2006-07-28,19.785,19.934,19.722,19.934,14967,0
2006-07-31,20.143,20.143,19.619,19.681,20968,0
2006-08-01,19.722,19.849,19.536,19.849,23118,0
2006-08-02,20.017,20.204,19.556,19.806,21637,0
2006-08-03,19.806,19.976,19.681,19.913,18874,0
2006-08-04,20.395,20.46,20.061,20.46,27503,0
2006-08-07,20.248,20.35,20.143,20.291,20352,0
2006-08-08,20.46,20.834,20.375,20.751,25925,0
2006-08-09,20.794,20.834,20.562,20.834,19874,0
2006-08-10,20.794,20.94,20.646,20.94,24782,0
2006-08-11,20.94,20.94,20.666,20.877,16683,0
2006-08-14,20.877,20.877,20.562,20.626,18396,0
2006-08-15,20.605,20.605,20.311,20.46,20017,0
2006-08-16,20.46,20.52,20.311,20.46,17395,0
2006-08-17,20.478,20.834,20.375,20.834,18874,0
2006-08-18,20.773,20.877,20.46,20.751,18018,0
2006-08-21,20.751,20.919,20.605,20.919,10485,0
2006-08-22,20.877,20.898,20.687,20.814,13631,0
2006-08-23,20.773,21.044,20.687,21.023,19586,0
2006-08-24,20.919,21.234,20.751,20.919,23023,0
2006-08-25,20.961,21.254,20.794,21.131,14730,0
2006-08-28,21.151,21.171,20.983,21.065,14299,0
2006-08-29,20.919,21.171,20.898,21.171,20922,0
2006-08-30,21.044,21.171,21.044,21.151,16011,0
2006-08-31,21.191,21.191,20.773,21.151,24019,0
2006-09-01,21.151,21.191,21.004,21.191,14299,0
2006-09-05,21.191,21.297,20.898,21.107,18255,0
2006-09-06,20.983,21.171,20.983,21.087,8152,0
2006-09-07,21.087,21.191,20.834,21.171,20968,0
2006-09-08,21.131,21.214,20.983,21.107,20017,0
2006-09-11,21.191,21.191,20.983,20.983,12822,0
2006-09-12,21.171,21.171,20.983,21.065,13156,0
2006-09-13,20.961,21.131,20.877,20.898,15111,0
2006-09-14,20.877,21.087,20.794,20.858,10964,0
2006-09-15,20.814,20.94,20.687,20.773,10248,0
2006-09-18,20.73,21.044,20.73,20.919,9913,0
2006-09-19,20.814,20.814,20.435,20.666,20119,0
2006-09-20,20.814,20.877,20.248,20.626,20587,0
2006-09-21,20.415,20.666,20.311,20.46,16778,0
2006-09-22,20.395,20.562,20.121,20.248,14346,0
2006-09-25,20.121,20.227,19.934,20.227,20017,0
2006-09-26,20.227,20.227,20.036,20.081,10485,0
2006-09-27,20.183,20.291,20.061,20.143,13442,0
2006-09-28,20.061,20.204,20.061,20.164,8866,0
2006-09-29,20.183,20.46,20.183,20.46,14822,0
2006-10-02,20.541,20.646,20.311,20.646,11914,0
2006-10-03,20.435,20.541,20.017,20.291,20067,0
2006-10-04,20.204,20.227,19.953,20.183,10393,0
2006-10-05,20.143,20.143,20.036,20.121,8292,0
2006-10-06,20.036,20.291,20.036,20.248,6862,0
2006-10-09,20.35,20.46,20.183,20.291,10774,0
2006-10-10,20.1,20.266,20.1,20.248,10774,0
2006-10-11,20.248,20.332,20.061,20.266,19586,0
2006-10-12,20.266,20.35,20.121,20.248,11725,0
2006-10-13,20.227,20.332,20.121,20.248,12488,0
2006-10-16,20.164,20.46,20.164,20.46,18731,0
2006-10-17,20.143,20.332,20.143,20.311,10533,0
2006-10-18,20.183,20.332,20.143,20.332,24262,0
2006-10-19,20.311,20.395,20.164,20.395,15914,0
2006-10-20,20.311,20.415,20.248,20.266,8009,0
2006-10-23,20.35,20.435,20.204,20.291,17732,0
2006-10-24,20.311,20.478,20.311,20.478,11056,0
2006-10-25,20.35,20.605,20.332,20.435,18922,0
2006-10-26,20.52,20.52,20.375,20.5,16249,0
2006-10-27,20.46,20.541,20.35,20.46,9534,0
2006-10-30,20.46,20.562,20.415,20.562,10869,0
2006-10-31,20.541,20.582,20.266,20.395,17347,0
2006-11-01,20.266,20.5,20.266,20.35,12010,0
2006-11-02,20.332,20.562,20.248,20.248,16778,0
2006-11-03,20.435,20.435,20.143,20.143,8242,0
2006-11-06,20.1,20.291,20.1,20.266,15490,0
2006-11-07,20.248,20.375,20.143,20.375,6911,0
2006-11-08,20.35,20.35,20.164,20.183,14346,0
2006-11-09,20.204,20.248,20.1,20.183,13534,0
2006-11-10,20.143,20.291,20.121,20.248,11678,0
2006-11-13,20.1,20.291,20.1,20.227,13773,0
2006-11-14,20.291,20.395,20.248,20.332,13631,0
2006-11-15,20.375,20.375,20.248,20.35,18160,0
2006-11-16,20.375,20.395,20.248,20.375,23160,0
2006-11-17,20.395,20.562,20.311,20.541,11725,0
2006-11-20,20.52,20.666,20.266,20.646,16633,0
2006-11-21,20.266,20.562,20.266,20.541,13294,0
2006-11-22,20.646,20.646,20.204,20.35,8436,0
2006-11-24,20.332,20.435,20.332,20.35,3998,0
2006-11-27,20.415,20.415,19.996,20.143,20731,0
2006-11-28,19.976,20.164,19.976,20.143,15868,0
2006-11-29,20.164,20.46,20.143,20.183,12010,0
2006-11-30,20.332,20.478,20.227,20.415,19686,0
2006-12-01,20.266,20.415,20.204,20.291,13773,0
2006-12-04,20.227,20.46,20.204,20.311,17395,0
2006-12-05,20.415,20.5,20.227,20.227,21589,0
2006-12-06,20.227,20.35,20.227,20.311,22781,0
2006-12-07,20.266,20.395,20.248,20.375,18396,0
2006-12-08,20.332,20.46,20.332,20.35,11437,0
2006-12-11,20.415,20.415,20.204,20.248,19734,0
2006-12-12,20.332,20.435,20.248,20.395,31264,0
2006-12-13,20.52,20.666,20.478,20.582,19734,0
2006-12-14,20.666,20.983,20.541,20.983,34410,0
2006-12-15,20.814,21.065,20.709,20.94,17203,0
2006-12-18,20.94,21.023,20.73,20.773,17682,0
2006-12-19,20.541,20.858,20.541,20.687,13823,0
2006-12-20,20.605,20.773,20.478,20.646,11963,0
2006-12-21,20.52,20.73,20.478,20.478,16011,0
2006-12-22,20.478,20.478,20.248,20.375,17682,0
2006-12-26,20.35,20.73,20.266,20.626,15298,0
2006-12-27,20.415,20.626,20.291,20.562,18018,0
2006-12-28,20.35,20.562,20.311,20.52,23023,0
2006-12-29,20.435,20.478,20.248,20.415,20352,0
2007-01-03,20.541,20.562,20.291,20.395,23066,0
2007-01-04,20.332,20.52,20.311,20.375,15914,0
2007-01-05,20.266,20.773,20.266,20.478,17542,0
2007-01-08,20.435,20.626,20.435,20.605,10964,0
2007-01-09,20.626,20.751,20.52,20.666,12488,0
2007-01-10,20.687,20.961,20.541,20.794,28785,0
2007-01-11,20.666,20.858,20.666,20.814,8436,0
2007-01-12,20.858,21.044,20.666,20.794,26737,0
2007-01-16,20.834,20.858,20.709,20.773,8577,0
2007-01-17,20.773,20.858,20.605,20.626,15964,0
2007-01-18,20.834,20.858,20.666,20.773,13058,0
2007-01-19,20.773,20.773,20.541,20.605,10677,0
2007-01-22,20.858,20.858,20.626,20.626,13823,0
2007-01-23,20.794,20.858,20.605,20.605,20119,0
2007-01-24,20.562,21.087,20.562,21.087,10012,0
2007-01-25,21.087,21.087,20.687,20.961,10822,0
2007-01-26,20.983,20.983,20.395,20.773,23922,0
2007-01-29,20.562,20.773,20.478,20.773,14822,0
2007-01-30,20.687,20.834,20.626,20.773,8958,0
2007-01-31,20.919,20.919,20.687,20.794,12108,0
2007-02-01,20.709,20.858,20.52,20.562,18349,0
2007-02-02,20.605,20.834,20.605,20.773,29503,0
2007-02-05,20.73,20.919,20.666,20.814,12583,0
2007-02-06,20.773,21.023,20.773,20.961,15868,0
2007-02-07,21.087,21.131,20.814,21.131,18637,0
2007-02-08,21.131,21.151,20.898,21.151,13631,0
2007-02-09,21.004,21.214,21.004,21.151,34601,0
2007-02-12,21.191,21.234,21.044,21.151,14394,0
2007-02-13,21.023,21.214,20.94,20.961,19113,0
2007-02-14,21.087,21.171,20.961,20.961,13311,0
2007-02-15,21.171,21.191,21.004,21.044,14251,0
2007-02-16,21.044,21.214,20.983,21.214,13442,0
2007-02-20,20.898,21.214,20.898,21.065,21447,0
2007-02-21,20.94,21.004,20.773,20.94,12775,0
2007-02-22,20.94,20.983,20.709,20.834,28023,0
2007-02-23,20.898,21.023,20.794,20.898,15964,0
2007-02-26,21.044,21.065,20.73,20.773,18682,0
2007-02-27,20.773,20.773,20.605,20.666,10297,0
2007-02-28,20.666,20.773,20.332,20.541,22877,0
2007-03-01,20.46,20.46,19.032,20.061,46754,0
2007-03-02,20.017,20.877,19.913,20.332,17064,0
2007-03-05,20.248,20.248,19.829,20.061,23209,0
2007-03-06,20.204,20.227,20.036,20.036,24929,0
2007-03-07,20.143,20.415,20.036,20.248,24353,0
2007-03-08,20.415,20.435,20.164,20.35,14299,0
2007-03-09,20.415,20.646,20.415,20.562,5149,0
2007-03-12,20.626,20.961,20.46,20.898,18349,0
2007-03-13,20.94,20.961,20.773,20.794,14299,0
2007-03-14,20.794,20.794,20.478,20.582,15062,0
2007-03-15,20.478,20.666,20.478,20.605,8340,0
2007-03-16,20.687,20.751,20.52,20.626,16581,0
2007-03-19,20.666,20.919,20.541,20.794,13916,0
2007-03-20,20.751,20.877,20.52,20.858,18302,0
2007-03-21,20.858,20.898,20.709,20.858,17250,0
2007-03-22,20.877,21.004,20.794,20.919,11106,0
2007-03-23,20.751,21.023,20.751,20.898,13727,0
2007-03-26,20.794,21.004,20.773,20.898,9006,0
2007-03-27,20.94,21.004,20.794,20.898,10200,0
2007-03-28,20.794,20.961,20.794,20.794,8769,0
2007-03-29,20.794,20.983,20.794,20.94,10105,0
2007-03-30,20.94,20.983,20.814,20.94,11150,0
2007-04-02,20.94,20.961,20.858,20.919,10248,0
2007-04-03,20.877,20.983,20.814,20.919,7960,0
2007-04-04,20.858,20.961,20.814,20.898,18018,0
2007-04-05,20.858,20.94,20.858,20.919,3051,0
2007-04-09,20.94,20.961,20.858,20.94,12488,0
2007-04-10,20.961,21.234,20.877,21.087,14918,0
2007-04-11,21.087,21.234,21.023,21.087,17014,0
2007-04-12,20.961,21.131,20.919,20.983,16778,0
2007-04-13,20.919,21.131,20.919,20.94,17299,0
2007-04-16,20.961,21.044,20.877,20.898,29025,0
2007-04-17,20.73,20.834,20.687,20.834,25020,0
2007-04-18,20.773,20.834,20.709,20.834,13916,0
2007-04-19,20.666,20.834,20.666,20.751,18637,0
2007-04-20,20.751,21.044,20.751,20.877,23922,0
2007-04-23,20.834,21.004,20.814,20.898,19782,0
2007-04-24,20.794,21.107,20.794,21.087,20067,0
2007-04-25,21.131,21.191,21.023,21.131,19065,0
2007-04-26,21.191,21.234,21.023,21.107,18826,0
2007-04-27,21.151,21.234,21.131,21.214,9580,0
2007-04-30,21.276,21.276,21.151,21.171,23452,0
2007-05-01,21.234,21.254,21.131,21.171,17064,0
2007-05-02,21.214,21.382,21.131,21.36,12630,0
2007-05-03,21.36,21.443,21.338,21.422,8105,0
2007-05-04,21.443,21.506,21.402,21.506,13343,0
2007-05-07,21.338,21.486,21.338,21.443,12916,0
2007-05-08,21.338,21.402,21.254,21.254,7003,0
2007-05-09,21.151,21.486,21.107,21.276,10533,0
2007-05-10,21.191,21.422,21.171,21.234,9770,0
2007-05-11,21.191,21.36,21.151,21.318,12298,0
2007-05-14,21.297,21.422,21.214,21.422,12916,0
2007-05-15,21.276,21.276,21.191,21.234,3335,0
2007-05-16,21.297,21.36,21.087,21.254,9340,0
2007-05-17,21.191,21.276,21.131,21.151,8009,0
2007-05-18,21.151,21.234,20.898,20.983,40321,0
2007-05-21,20.983,21.234,20.898,21.151,15490,0
2007-05-22,21.107,21.59,21.107,21.131,21960,0
2007-05-23,21.065,21.402,21.065,21.297,8866,0
2007-05-24,21.338,21.382,20.961,21.065,14822,0
2007-05-25,21.065,21.36,21.004,21.214,19968,0
2007-05-29,21.338,21.486,21.151,21.171,13393,0
2007-05-30,21.234,21.338,21.234,21.276,5816,0
2007-05-31,21.276,21.549,21.276,21.443,8340,0
2007-06-01,21.465,21.486,21.338,21.402,14822,0
2007-06-04,21.276,21.61,21.276,21.549,13916,0
2007-06-05,21.569,21.779,21.338,21.506,11914,0
2007-06-06,21.422,21.443,21.023,21.131,21396,0
2007-06-07,21.151,21.234,21.023,21.171,31170,0
2007-06-08,21.151,21.402,21.107,21.318,18731,0
2007-06-11,21.297,21.297,21.151,21.191,9340,0
2007-06-12,21.065,21.214,21.044,21.087,11248,0
2007-06-13,21.065,21.151,21.023,21.023,16488,0
2007-06-14,21.171,21.171,21.023,21.107,10345,0
2007-06-15,21.254,21.297,21.107,21.297,8105,0
2007-06-18,21.297,21.402,21.171,21.254,19351,0
2007-06-19,21.004,21.065,20.773,21.044,36601,0
2007-06-20,21.065,21.171,20.94,21.044,8389,0
2007-06-21,21.131,21.171,20.877,21.151,11487,0
2007-06-22,21.151,21.151,20.858,20.961,14108,0
2007-06-25,20.898,20.983,20.646,20.794,25020,0
2007-06-26,20.687,20.919,20.687,20.73,17299,0
2007-06-27,20.646,20.834,20.5,20.646,9628,0
2007-06-28,20.709,20.751,20.46,20.541,8958,0
2007-06-29,20.773,20.898,20.46,20.46,16581,0
2007-07-02,20.52,20.834,20.52,20.646,7003,0
2007-07-03,20.605,20.834,20.605,20.794,1907,0
2007-07-05,20.814,20.877,20.5,20.666,15914,0
2007-07-06,20.605,20.751,20.582,20.646,6578,0
2007-07-09,20.582,20.751,20.582,20.666,11487,0
2007-07-10,20.626,20.858,20.626,20.709,10152,0
2007-07-11,20.687,20.751,20.395,20.435,17447,0
2007-07-12,20.478,20.687,20.415,20.562,18349,0
2007-07-13,20.582,20.751,20.582,20.646,5721,0
2007-07-16,20.52,20.646,20.46,20.52,28976,0
2007-07-17,20.375,20.562,19.849,20.061,25734,0
2007-07-18,19.765,19.934,19.556,19.639,25261,0
2007-07-19,19.829,19.829,19.659,19.702,15205,0
2007-07-20,19.722,19.849,19.575,19.702,13156,0
2007-07-23,19.597,19.89,19.513,19.765,9866,0
2007-07-24,19.619,19.765,18.946,19.261,32078,0
2007-07-25,19.261,19.302,18.694,18.799,35175,0
2007-07-26,18.085,18.421,17.709,18.107,95938,0
2007-07-27,17.855,18.192,17.751,18.044,36223,0
2007-07-30,17.984,18.464,17.984,18.421,23160,0
2007-07-31,18.4,18.905,18.4,18.757,19160,0
2007-08-01,18.4,18.694,18.4,18.506,16778,0
2007-08-02,18.486,18.486,18.34,18.4,12059,0
2007-08-03,18.275,18.464,17.961,18.025,21926,0
2007-08-06,17.817,17.875,17.247,17.666,55664,0
2007-08-07,17.438,17.855,17.438,17.817,33979,0
2007-08-08,18.044,18.044,17.771,17.961,26211,0
2007-08-09,17.751,18.044,17.564,17.794,37416,0
2007-08-10,17.456,17.751,17.351,17.689,26595,0
2007-08-13,17.855,18.066,17.666,17.751,18206,0
2007-08-14,17.855,17.855,17.037,17.145,39797,0
2007-08-15,16.702,17.018,16.219,16.408,43272,0
2007-08-16,14.814,16.177,14.411,15.631,111094,0
2007-08-17,15.631,17.226,15.631,17.184,60289,0
2007-08-20,17.331,17.647,17.037,17.393,24262,0
2007-08-21,17.018,17.331,16.953,17.291,12298,0
2007-08-22,17.247,17.624,17.247,17.499,26211,0
2007-08-23,17.393,17.647,17.309,17.456,16393,0
2007-08-24,17.604,17.647,17.269,17.647,17494,0
2007-08-27,17.624,17.624,17.479,17.581,15252,0
2007-08-28,17.581,17.581,17.291,17.291,17160,0
2007-08-29,17.416,17.624,17.247,17.604,10533,0
2007-08-30,17.393,17.54,17.331,17.393,8816,0
2007-08-31,17.647,17.938,17.521,17.647,15964,0
2007-09-04,17.794,17.835,17.54,17.751,29119,0
2007-09-05,17.751,17.751,17.54,17.666,13294,0
2007-09-06,17.647,17.855,17.564,17.751,14299,0
2007-09-07,17.581,17.751,17.393,17.393,9387,0
2007-09-10,17.416,17.709,17.269,17.269,18302,0
2007-09-11,17.456,17.647,17.309,17.521,12677,0
2007-09-12,17.351,17.666,17.351,17.54,14684,0
2007-09-13,17.751,17.751,17.499,17.647,9437,0
2007-09-14,17.521,17.855,17.521,17.855,20301,0
2007-09-17,17.647,17.817,17.54,17.751,16778,0
2007-09-18,17.604,17.751,17.416,17.751,21017,0
2007-09-19,17.875,17.875,17.581,17.604,19448,0
2007-09-20,17.456,17.751,17.456,17.751,18490,0
2007-09-21,17.751,17.875,17.624,17.771,12725,0
2007-09-24,17.709,18.275,17.666,18.001,14012,0
2007-09-25,18.085,18.233,17.794,18.17,15111,0
2007-09-26,18.254,18.275,17.961,18.275,14918,0
2007-09-27,18.17,18.17,17.855,18.085,19542,0
2007-09-28,18.085,18.085,17.771,17.771,14394,0
2007-10-01,17.817,18.066,17.647,18.044,19351,0
2007-10-02,18.044,18.044,17.709,17.875,24353,0
2007-10-03,17.9,17.938,17.73,17.794,13294,0
2007-10-04,17.794,18.001,17.73,17.73,22400,0
2007-10-05,18.066,18.066,17.817,17.938,33598,0
2007-10-08,17.984,18.044,17.794,18.001,21973,0
2007-10-09,18.044,18.085,17.855,17.938,13393,0
2007-10-10,17.984,18.085,17.9,18.066,11772,0
2007-10-11,18.044,18.085,17.855,17.855,26164,0
2007-10-12,17.875,18.025,17.875,18.025,8196,0
2007-10-15,18.129,18.129,17.835,17.984,21064,0
2007-10-16,17.751,17.875,17.624,17.689,17395,0
2007-10-17,17.709,17.709,17.54,17.604,14394,0
2007-10-18,17.54,17.54,17.351,17.372,20161,0
2007-10-19,17.247,17.351,17.145,17.145,21589,0
2007-10-22,16.87,17.331,16.807,17.184,28597,0
2007-10-23,17.122,17.269,16.996,17.078,21926,0
2007-10-24,16.973,17.184,16.87,17.037,21494,0
2007-10-25,17.078,17.205,16.935,17.122,11914,0
2007-10-26,17.122,17.226,17.018,17.184,13823,0
2007-10-29,17.416,17.416,17.226,17.309,15205,0
2007-10-30,17.372,17.372,17.122,17.163,9200,0
2007-10-31,17.247,17.331,17.078,17.309,14967,0
2007-11-01,17.226,17.226,16.953,17.037,21210,0
2007-11-02,17.058,17.058,16.911,16.973,11630,0
2007-11-05,16.891,17.018,16.724,16.891,23783,0
2007-11-06,17.101,17.101,16.596,16.702,21348,0
2007-11-07,16.28,16.702,15.968,16.072,39513,0
2007-11-08,15.885,16.134,15.716,15.968,33884,0
2007-11-09,16.114,16.114,15.589,15.631,31504,0
2007-11-12,15.548,15.8,15.548,15.631,14684,0
2007-11-13,15.631,15.968,15.631,15.968,12201,0
2007-11-14,15.716,16.177,15.716,15.946,17463,0
2007-11-15,15.863,16.262,15.611,15.695,27406,0
2007-11-16,15.631,18.044,15.611,15.695,17447,0
2007-11-19,15.484,15.589,15.275,15.38,17447,0
2007-11-20,15.19,15.611,15.003,15.085,28455,0
2007-11-21,14.687,14.939,14.687,14.729,42224,0
2007-11-23,14.751,14.982,14.751,14.834,6720,0
2007-11-26,15.652,15.652,14.687,14.708,21178,0
2007-11-27,14.751,14.898,14.645,14.751,29025,0
2007-11-28,14.814,15.128,14.814,14.814,22877,0
2007-11-29,14.834,15.085,14.834,14.877,16778,0
2007-11-30,15.085,15.442,14.982,15.339,34029,0
2007-12-03,15.527,15.652,15.233,15.548,45661,0
2007-12-04,15.4,15.506,15.38,15.442,17014,0
2007-12-05,15.464,15.652,15.464,15.631,38175,0
2007-12-06,15.652,15.903,15.464,15.885,32937,0
2007-12-07,15.903,15.946,15.758,15.82,24069,0
2007-12-10,15.777,16.008,15.777,15.885,17014,0
2007-12-11,15.903,16.072,15.548,15.589,27976,0
2007-12-12,15.716,15.968,15.316,15.506,31743,0
2007-12-13,15.296,15.589,15.233,15.568,22591,0
2007-12-14,15.484,15.611,15.339,15.464,24305,0
2007-12-17,15.484,15.484,15.17,15.254,20161,0
2007-12-18,14.814,15.213,14.77,15.085,37841,0
2007-12-19,15.085,15.128,14.877,14.982,18637,0
2007-12-20,14.898,15.085,14.77,14.814,32213,0
2007-12-21,14.687,14.939,14.687,14.939,58957,0
2007-12-24,14.855,15.085,14.855,15.085,19782,0
2007-12-26,15.106,15.357,15.023,15.316,59546,0
2007-12-27,15.128,15.233,15.045,15.128,42895,0
2007-12-28,15.316,15.316,15.023,15.128,43933,0
2007-12-31,14.982,15.357,14.982,15.19,50711,0
2008-01-02,15.17,15.254,15.066,15.17,31925,0
2008-01-03,15.17,15.316,15.149,15.213,21798,0
2008-01-04,15.085,15.106,14.982,15.003,34180,0
2008-01-07,15.19,15.19,14.918,14.982,32997,0
2008-01-08,15.128,15.233,15.023,15.066,29261,0
2008-01-09,14.939,15.066,14.814,15.066,24166,0
2008-01-10,15.085,15.233,14.982,15.233,18922,0
2008-01-11,15.233,15.233,15.085,15.128,29072,0
2008-01-14,15.17,15.254,15.106,15.19,22523,0
2008-01-15,14.918,14.982,14.814,14.939,25795,0
2008-01-16,14.898,14.898,14.729,14.814,22308,0
2008-01-17,14.77,14.877,14.498,14.498,22320,0
2008-01-18,14.603,14.668,14.122,14.267,37318,0
2008-01-22,13.618,14.099,13.449,14.013,43500,0
2008-01-23,13.785,14.33,13.596,14.205,36578,0
2008-01-24,14.395,14.877,14.395,14.814,28834,0
2008-01-25,14.855,15.066,14.626,14.626,30762,0
2008-01-28,14.668,14.877,14.645,14.77,20968,0
2008-01-29,14.814,15.023,14.814,15.023,28548,0
2008-01-30,14.982,15.233,14.982,15.066,57619,0
2008-01-31,15.023,15.213,14.918,15.19,26545,0
2008-02-01,15.17,15.506,15.17,15.4,45479,0
2008-02-04,15.484,15.506,15.357,15.4,53475,0
2008-02-05,15.4,15.4,15.19,15.19,23228,0
2008-02-06,15.275,15.4,15.19,15.213,20922,0
2008-02-07,15.19,15.339,15.19,15.275,21391,0
2008-02-08,15.339,15.527,15.296,15.464,21597,0
2008-02-11,15.611,15.611,15.275,15.357,14730,0
2008-02-12,15.568,15.568,15.442,15.464,12822,0
2008-02-13,15.611,15.611,15.339,15.339,19586,0
2008-02-14,15.548,15.548,14.918,14.96,42332,0
2008-02-15,15.066,15.066,14.751,14.814,18850,0
2008-02-19,14.498,14.982,14.435,14.708,21805,0
2008-02-20,14.603,14.855,14.559,14.77,19087,0
2008-02-21,14.687,14.834,14.541,14.559,16164,0
2008-02-22,14.687,14.834,14.559,14.834,15792,0
2008-02-25,14.898,15.045,14.729,15.023,25833,0
2008-02-26,15.085,15.213,15.023,15.19,28333,0
2008-02-27,14.982,15.213,14.939,14.96,17557,0
2008-02-28,15.106,15.339,15.003,15.213,21603,0
2008-02-29,15.484,15.484,14.751,14.855,19437,0
2008-03-03,14.814,14.918,14.603,14.626,35536,0
2008-03-04,14.205,14.751,14.205,14.435,17447,0
2008-03-05,14.498,14.729,14.245,14.33,36652,0
2008-03-06,14.267,14.395,14.08,14.099,57101,0
2008-03-07,13.953,14.059,13.807,13.995,33915,0
2008-03-10,13.868,13.932,13.785,13.807,21210,0
2008-03-11,14.834,14.834,13.807,13.807,36700,0
2008-03-12,13.891,14.205,13.807,13.849,29431,0
2008-03-13,13.764,13.849,13.577,13.66,21447,0
2008-03-14,13.891,13.891,13.618,13.637,21017,0
2008-03-17,13.303,13.387,12.904,13.155,51045,0
2008-03-18,13.322,13.345,12.947,12.989,29979,0
2008-03-19,13.115,13.303,12.716,12.967,45945,0
2008-03-20,12.989,13.492,12.989,13.492,27881,0
2008-03-24,13.618,13.868,13.492,13.702,38319,0
2008-03-25,13.785,13.995,13.681,13.995,26482,0
2008-03-26,14.099,14.122,13.995,14.122,27739,0
2008-03-27,14.08,14.205,13.932,14.122,32078,0
2008-03-28,14.29,14.29,13.807,13.828,16393,0
2008-03-31,14.08,14.08,13.702,13.743,13397,0
2008-04-01,13.743,14.183,13.702,13.953,27976,0
2008-04-02,13.953,14.099,13.785,13.912,24193,0
2008-04-03,13.743,13.953,13.743,13.891,15825,0
2008-04-04,13.743,13.891,13.743,13.807,15528,0
2008-04-07,13.807,14.08,13.807,13.891,20675,0
2008-04-08,13.828,13.953,13.828,13.891,15444,0
2008-04-09,13.849,13.932,13.828,13.849,10297,0
2008-04-10,13.828,13.891,13.785,13.807,19992,0
2008-04-11,13.807,14.036,13.764,13.891,32027,0
2008-04-14,13.807,13.912,13.807,13.868,22794,0
2008-04-15,13.721,13.764,13.345,13.364,24353,0
2008-04-16,13.43,13.577,13.364,13.554,23877,0
2008-04-17,13.449,13.618,13.449,13.577,26016,0
2008-04-18,13.721,13.891,13.721,13.807,29117,0
2008-04-21,13.828,13.912,13.785,13.912,22877,0
2008-04-22,13.932,13.953,13.721,13.721,22152,0
2008-04-23,13.807,13.891,13.743,13.868,18149,0
2008-04-24,13.849,13.975,13.807,13.975,10297,0
2008-04-25,14.08,14.267,14.013,14.183,33408,0
2008-04-28,14.245,14.29,14.122,14.183,9643,0
2008-04-29,14.183,14.245,14.163,14.245,12672,0
2008-04-30,14.311,14.626,14.311,14.477,27981,0
2008-05-01,14.435,14.729,14.411,14.729,23905,0
2008-05-02,14.898,14.918,14.77,14.792,25555,0
2008-05-05,14.877,14.898,14.814,14.814,16826,0
2008-05-06,14.814,14.855,14.77,14.834,21971,0
2008-05-07,14.855,14.898,14.855,14.877,22808,0
2008-05-08,14.898,14.898,14.708,14.77,28789,0
2008-05-09,14.77,14.814,14.729,14.729,21310,0
2008-05-12,14.834,14.834,14.687,14.687,17498,0
2008-05-13,14.668,14.834,14.668,14.77,17861,0
2008-05-14,14.77,14.855,14.77,14.814,13743,0
2008-05-15,14.814,14.855,14.77,14.814,33408,0
2008-05-16,14.814,14.918,14.729,14.918,17807,0
2008-05-19,14.834,15.023,14.834,14.982,20507,0
2008-05-20,14.898,14.939,14.792,14.855,24170,0
2008-05-21,14.918,14.918,14.729,14.729,24388,0
2008-05-22,14.855,14.855,14.645,14.645,24289,0
2008-05-23,14.729,14.729,14.521,14.668,17977,0
2008-05-27,14.751,14.751,14.603,14.626,23963,0
2008-05-28,14.626,14.729,14.626,14.708,17862,0
2008-05-29,14.792,14.814,14.708,14.751,18846,0
2008-05-30,14.708,14.898,14.708,14.877,11707,0
2008-06-02,14.814,14.814,14.668,14.77,20941,0
2008-06-03,14.729,14.77,14.626,14.668,23459,0
2008-06-04,14.687,14.687,14.459,14.459,44952,0
2008-06-05,14.435,14.583,14.395,14.521,17894,0
2008-06-06,14.477,14.498,14.245,14.33,35408,0
2008-06-09,14.375,14.375,14.183,14.205,29187,0
2008-06-10,14.099,14.144,13.912,13.953,33792,0
2008-06-11,13.953,14.08,13.849,13.975,35263,0
2008-06-12,13.932,13.995,13.785,13.785,28255,0
2008-06-13,13.721,13.891,13.471,13.743,29203,0
2008-06-16,13.785,14.099,13.637,13.849,40703,0
2008-06-17,13.828,13.849,13.596,13.637,25919,0
2008-06-18,13.637,13.702,13.492,13.492,23094,0
2008-06-19,13.364,13.618,13.364,13.618,14305,0
2008-06-20,13.681,13.681,13.492,13.618,19774,0
2008-06-23,13.577,13.681,13.408,13.492,13779,0
2008-06-24,13.449,13.554,13.135,13.155,35201,0
2008-06-25,13.492,13.533,13.176,13.303,19390,0
2008-06-26,13.262,13.345,13.135,13.199,25565,0
2008-06-27,13.262,13.262,12.883,12.904,24917,0
2008-06-30,12.904,12.924,12.694,12.716,18889,0
2008-07-01,12.673,12.673,12.129,12.483,50271,0
2008-07-02,12.359,12.442,12.17,12.212,31807,0
2008-07-03,12.233,12.316,11.98,12,31114,0
2008-07-07,11.915,12.107,10.933,11.435,93808,0
2008-07-08,11.27,11.729,11.163,11.709,38816,0
2008-07-09,11.915,12.044,11.729,11.729,54953,0
2008-07-10,11.601,11.96,11.601,11.814,27294,0
2008-07-11,11.624,11.814,11.601,11.709,18847,0
2008-07-14,11.667,11.876,11.435,11.435,34591,0
2008-07-15,11.203,11.203,10.051,10.639,86574,0
2008-07-16,10.572,10.869,10.572,10.825,58539,0
2008-07-17,10.996,11.415,10.996,11.394,30913,0
2008-07-18,11.498,11.498,11.31,11.435,22042,0
2008-07-21,11.498,11.561,11.478,11.498,16393,0
2008-07-22,11.583,11.667,11.435,11.667,15023,0
2008-07-23,11.75,11.98,11.709,11.915,15342,0
2008-07-24,11.855,11.876,11.709,11.729,11752,0
2008-07-25,11.667,11.75,11.624,11.709,12369,0
2008-07-28,11.561,11.75,11.541,11.541,19094,0
2008-07-29,11.645,11.792,11.203,11.75,29388,0
2008-07-30,11.834,11.96,11.667,11.876,17452,0
2008-07-31,11.898,11.915,11.75,11.855,21188,0
2008-08-01,11.855,11.876,11.75,11.855,13076,0
2008-08-04,11.834,11.855,11.77,11.77,9432,0
2008-08-05,11.855,12,11.855,11.96,15355,0
2008-08-06,12,12.044,11.96,12,15810,0
2008-08-07,12.129,12.129,11.96,11.96,21391,0
2008-08-08,11.915,12.107,11.898,11.96,23536,0
2008-08-11,12.023,12.316,12.023,12.107,12512,0
2008-08-12,12.253,12.253,11.96,11.96,23517,0
2008-08-13,11.98,12.275,11.96,12.253,18436,0
2008-08-14,12.293,12.293,12.129,12.146,24916,0
2008-08-15,12.293,12.316,12.192,12.275,25212,0
2008-08-18,12.316,12.316,12.065,12.107,24048,0
2008-08-19,11.814,12.085,11.814,11.834,26722,0
2008-08-20,11.814,11.876,11.814,11.834,14149,0
2008-08-21,11.75,11.898,11.75,11.834,12493,0
2008-08-22,11.98,12,11.876,12,10163,0
2008-08-25,12,12.065,11.876,11.898,11458,0
2008-08-26,12.065,12.107,11.814,11.814,35154,0
2008-08-27,11.834,11.94,11.792,11.915,15985,0
2008-08-28,12.085,12.085,11.96,12.044,18989,0
2008-08-29,12.146,12.146,11.96,12.023,16550,0
2008-09-02,12.17,12.212,12,12.065,34934,0
2008-09-03,11.915,12.129,11.915,12.065,23960,0
2008-09-04,12.044,12.044,11.855,11.94,15621,0
2008-09-05,11.94,11.94,11.709,11.855,15797,0
2008-09-08,12.023,12.085,11.915,12.085,10953,0
2008-09-09,12.044,12.065,11.834,11.834,23353,0
2008-09-10,11.876,11.876,11.729,11.729,30384,0
2008-09-11,11.687,11.898,11.624,11.834,30925,0
2008-09-12,11.709,11.792,11.645,11.687,12758,0
2008-09-15,11.12,11.371,10.973,10.996,49274,0
2008-09-16,10.513,10.658,9.3173,9.819,94210,0
2008-09-17,8.7911,9.65,8.6033,8.6665,81612,0
2008-09-18,8.0362,9.505,7.9523,9.505,78280,0
2008-09-19,12,12,9.905,10.806,35007,0
2008-09-22,10.639,10.742,10.428,10.428,35372,0
2008-09-23,10.597,10.722,9.988,10.136,26137,0
2008-09-24,10.154,10.154,9.947,10.114,15684,0
2008-09-25,10.472,10.513,10.177,10.344,32529,0
2008-09-26,10.136,10.177,9.819,9.967,14260,0
2008-09-29,10.26,10.26,8.4345,8.7062,36072,0
2008-09-30,9.1049,9.819,8.854,9.0853,25003,0
2008-10-01,9.1049,9.609,9.0643,9.589,19451,0
2008-10-02,9.525,9.609,9.1049,9.1896,15235,0
2008-10-03,9.4636,9.735,9.0853,9.3173,20020,0
2008-10-06,8.6232,8.7693,7.5537,7.9738,46568,0
2008-10-07,8.0157,8.183,7.5537,7.7428,59835,0
2008-10-08,6.8605,7.3224,6.3997,7.0918,68968,0
2008-10-09,7.2594,7.3444,6.0638,6.3575,60398,0
2008-10-10,5.0146,6.2315,3.9659,6.2315,108105,0
2008-10-13,6.7142,8.5606,6.7142,8.5395,62370,0
2008-10-14,8.5816,9.1896,7.7428,7.8891,56306,0
2008-10-15,7.5537,7.722,6.5253,6.7142,35490,0
2008-10-16,6.7772,7.6789,6.3367,7.4284,40877,0
2008-10-17,7.4284,8.2459,7.1126,7.9096,63872,0
2008-10-20,8.056,8.8327,8.0362,8.5606,17674,0
2008-10-21,8.0362,8.7296,7.9935,8.2459,12508,0
2008-10-22,8.1201,8.1201,7.511,7.638,8885,0
2008-10-23,7.511,7.722,7.134,7.239,19422,0
2008-10-24,7.0283,7.1763,6.7142,7.1126,13761,0
2008-10-27,6.7984,6.9449,6.2315,6.5886,31731,0
2008-10-28,6.924,7.0504,6.6094,6.8823,26728,0
2008-10-29,7.0713,7.386,6.8191,7.2177,31684,0
2008-10-30,7.722,7.722,7.239,7.2815,13530,0
2008-10-31,7.386,7.6789,7.3019,7.6789,18251,0
2008-11-03,7.8471,8.056,7.8471,7.9738,43955,0
2008-11-04,8.183,8.183,7.7003,7.7843,19286,0
2008-11-05,7.511,7.6173,7.3444,7.3444,30562,0
2008-11-06,7.3019,7.3224,6.7984,6.9449,24018,0
2008-11-07,6.9658,7.197,6.9449,6.9868,30836,0
2008-11-10,7.3444,7.3444,6.6934,6.8823,39746,0
2008-11-11,6.651,6.8191,6.4206,6.7142,18720,0
2008-11-12,6.5673,6.924,6.2315,6.2736,33735,0
2008-11-13,6.2315,6.4841,5.8121,6.4841,32363,0
2008-11-14,6.5253,6.6305,6.2946,6.441,21651,0
2008-11-17,6.3156,6.3156,5.854,6.1478,22444,0
2008-11-18,5.8747,5.9583,5.4763,5.6443,32823,0
2008-11-19,5.623,5.623,5.036,5.3295,32925,0
2008-11-20,5.2038,5.2038,4.6581,4.6581,56855,0
2008-11-21,4.7003,5.1195,4.2177,4.532,55719,0
2008-11-24,4.8885,5.1195,4.6373,4.9098,43743,0
2008-11-25,4.8681,5.1616,4.7418,4.9309,23055,0
2008-11-26,5.1407,5.3506,4.4693,5.1822,24303,0
2008-11-28,5.3711,5.6021,5.3084,5.4343,9938,0
2008-12-01,5.4554,5.4554,5.0986,5.2038,41149,0
2008-12-02,5.2038,5.3711,4.5948,5.1195,35459,0
2008-12-03,4.8256,5.2871,4.8256,5.2871,17008,0
2008-12-04,5.0774,5.3295,5.0774,5.0986,14412,0
2008-12-05,4.9098,5.2247,4.5948,5.036,37274,0
2008-12-08,5.2247,5.3295,5.1195,5.2871,30171,0
2008-12-09,5.2871,5.2871,4.9098,5.1195,25001,0
2008-12-10,4.9513,5.2038,4.9309,5.1407,27368,0
2008-12-11,5.1195,5.2247,4.9513,4.9727,19800,0
2008-12-12,4.9098,5.0774,4.7631,5.036,18392,0
2008-12-15,4.9727,5.036,4.8681,5.036,26377,0
2008-12-16,4.9309,5.2871,4.9309,5.2247,34867,0
2008-12-17,5.2456,5.6021,4.994,5.4972,44606,0
2008-12-18,5.4343,5.5811,5.2871,5.4554,69686,0
2008-12-19,5.5185,5.854,5.4554,5.854,42859,0
2008-12-22,5.7487,6.1682,5.6021,6.0012,42115,0
2008-12-23,6.0012,6.0846,5.8121,6.0846,29936,0
2008-12-24,6.0638,6.2315,5.9797,6.1901,30130,0
2008-12-26,6.2106,6.2315,6.0846,6.1682,25504,0
2008-12-29,6.0216,6.1058,5.8747,5.9797,31328,0
2008-12-30,6.0638,6.2106,5.9173,6.1901,44797,0
2008-12-31,6.1058,6.5464,6.1058,6.3367,48827,0
2009-01-02,6.4206,6.7354,6.3997,6.6305,43301,0
2009-01-05,6.5253,6.6094,6.2946,6.5464,71561,0
2009-01-06,6.6723,6.7354,6.5253,6.6094,37184,0
2009-01-07,6.4626,6.7354,6.4626,6.6305,40335,0
2009-01-08,6.651,6.651,6.5042,6.5673,19633,0
2009-01-09,6.5253,6.6305,6.5042,6.6094,11903,0
2009-01-12,6.5886,6.5886,6.5042,6.5042,19820,0
2009-01-13,6.5253,6.5673,6.3997,6.4626,23989,0
2009-01-14,6.2946,6.3367,6.1058,6.2946,14391,0
2009-01-15,6.1682,6.2946,6.0846,6.2946,34130,0
2009-01-16,6.3367,6.5042,6.2946,6.5042,29162,0
2009-01-20,6.2106,6.3156,6.1901,6.1901,25165,0
2009-01-21,6.1682,6.2946,6.1682,6.2946,14181,0
2009-01-22,6.3575,6.3997,6.1682,6.3367,19021,0
2009-01-23,6.1901,6.3997,6.1901,6.3997,9573,0
2009-01-26,6.3997,6.4206,6.2315,6.3367,24136,0
2009-01-27,7.0504,7.0504,6.3367,6.441,22358,0
2009-01-28,6.3997,6.651,6.3997,6.651,16737,0
2009-01-29,6.5673,6.5673,6.3997,6.3997,9003,0
2009-01-30,6.5464,6.5464,6.2528,6.2528,15941,0
2009-02-02,6.2736,6.5042,6.2106,6.4841,21517,0
2009-02-03,6.5464,6.6094,6.441,6.5464,13671,0
2009-02-04,6.5464,6.6723,6.3997,6.3997,12736,0
2009-02-05,6.3786,6.7142,6.3786,6.5042,24714,0
2009-02-06,6.6094,6.7142,6.5464,6.5673,11157,0
2009-02-09,6.5253,6.6723,6.5042,6.651,21208,0
2009-02-10,6.5673,6.5886,6.3156,6.3367,15549,0
2009-02-11,6.3367,6.4841,6.3367,6.3367,24848,0
2009-02-12,6.3156,6.3575,6.1901,6.3156,15992,0
2009-02-13,6.3156,6.3997,6.2736,6.3786,13943,0
2009-02-17,6.1901,6.1901,5.854,5.8747,16633,0
2009-02-18,5.8747,5.8965,5.6859,5.8332,11978,0
2009-02-19,5.7702,5.8332,5.6021,5.6652,20507,0
2009-02-20,5.5603,5.6021,5.3923,5.4763,37805,0
2009-02-23,5.5603,5.5603,5.1822,5.1822,23623,0
2009-02-24,6.2315,6.2315,5.1822,5.7702,60826,0
2009-02-25,5.6652,5.6859,5.4972,5.5603,11639,0
2009-02-26,5.6443,5.7072,5.4763,5.5185,17566,0
2009-02-27,5.623,5.623,5.4134,5.4763,16273,0
2009-03-02,5.2456,5.3295,4.994,4.994,29743,0
2009-03-03,5.0571,5.2038,4.9098,5.0774,45830,0
2009-03-04,5.1616,5.3711,5.0774,5.2456,16482,0
2009-03-05,5.1195,5.1195,4.9309,4.9309,5849,0
2009-03-06,4.8469,5.036,4.7838,4.8048,23994,0
2009-03-09,4.7631,4.9513,4.7211,4.7418,20247,0
2009-03-10,4.7631,5.1407,4.7631,5.0986,30514,0
2009-03-11,5.0571,5.1195,4.994,5.036,11855,0
2009-03-12,5.036,5.2871,5.036,5.2456,11197,0
2009-03-13,5.2038,5.3923,5.2038,5.2665,23960,0
2009-03-16,5.2871,5.5391,5.2871,5.3506,30361,0
2009-03-17,5.2665,5.4763,5.1822,5.3506,7893,0
2009-03-18,5.3923,5.4554,5.2038,5.4554,6256,0
2009-03-19,5.3923,5.5185,5.3084,5.3295,12156,0
2009-03-20,5.3295,5.3923,5.2038,5.3923,4192,0
2009-03-23,5.7072,5.7487,5.5185,5.7072,16461,0
2009-03-24,5.6443,5.6443,5.3711,5.4972,15141,0
2009-03-25,5.4972,5.7072,5.4343,5.6021,12572,0
2009-03-26,5.5603,5.854,5.5391,5.7911,10404,0
2009-03-27,5.6021,5.6652,5.5811,5.6652,11420,0
2009-03-30,5.5185,5.5185,5.3506,5.4554,4299,0
2009-03-31,5.6859,5.7911,5.5603,5.6021,10306,0
2009-04-01,5.5391,5.9797,5.5391,5.8121,42723,0
2009-04-02,5.9797,6.0846,5.8747,5.8747,15079,0
2009-04-03,5.8121,5.8965,5.7283,5.8332,11504,0
2009-04-06,5.7487,5.8121,5.6443,5.7072,5295,0
2009-04-07,5.7072,5.7702,5.6652,5.7072,6724,0
2009-04-08,5.623,5.7911,5.623,5.7283,2816,0
2009-04-09,5.8121,5.9583,5.8121,5.9583,7067,0
2009-04-13,5.9797,6.0216,5.8121,5.9797,18030,0
2009-04-14,5.9797,5.9797,5.8747,5.8747,16186,0
2009-04-15,5.7487,6.0012,5.7487,6.0012,31683,0
2009-04-16,6.0432,6.1682,6.0012,6.1682,9631,0
2009-04-17,6.1478,6.2946,6.0846,6.2736,37225,0
2009-04-20,6.1901,6.2106,6.0846,6.0846,34566,0
2009-04-21,6.0846,6.0846,6.0432,6.0432,16103,0
2009-04-22,6.0432,6.1269,6.0216,6.0638,10476,0
2009-04-23,6.0432,6.1058,6.0216,6.0846,14113,0
2009-04-24,6.0432,6.1682,5.9797,6.0012,14115,0
2009-04-27,6.0216,6.0638,5.8747,5.9173,16248,0
2009-04-28,5.8747,5.9797,5.7283,5.9583,21348,0
2009-04-29,5.9173,6.1269,5.9173,6.0846,13912,0
2009-04-30,6.0846,6.1901,6.0846,6.1682,12550,0
2009-05-01,6.1269,6.2946,6.1269,6.1901,19468,0
2009-05-04,6.2736,6.3575,6.2106,6.3575,27101,0
2009-05-05,6.2946,6.3997,6.2528,6.3367,10500,0
2009-05-06,6.3997,6.441,6.3575,6.441,15184,0
2009-05-07,6.441,6.5253,6.3997,6.4206,24266,0
2009-05-08,6.5253,6.6305,6.5042,6.6305,12338,0
2009-05-11,6.5886,6.5886,6.3786,6.5042,22754,0
2009-05-12,6.5042,6.5253,6.441,6.5253,9965,0
2009-05-13,6.4626,6.4626,6.3367,6.3575,23860,0
2009-05-14,6.3575,6.4206,6.3156,6.3575,21419,0
2009-05-15,6.3575,6.3997,6.2946,6.3156,11042,0
2009-05-18,6.3367,6.441,6.3367,6.441,25033,0
2009-05-19,6.3997,6.4626,6.3997,6.4206,16843,0
2009-05-20,6.4626,6.4626,6.3786,6.3786,6036,0
2009-05-21,6.3156,6.3575,6.1269,6.1269,19299,0
2009-05-22,6.1058,6.3156,6.0846,6.1901,25978,0
2009-05-26,6.1682,6.3786,6.1682,6.3156,22121,0
2009-05-27,6.3367,6.3575,6.2946,6.3367,5900,0
2009-05-28,6.2946,6.3997,6.2946,6.3786,20811,0
2009-05-29,6.3786,6.441,6.3367,6.441,21116,0
2009-06-01,6.4841,6.651,6.4841,6.651,27278,0
2009-06-02,6.6934,6.7562,6.5042,6.6305,19408,0
2009-06-03,6.5673,6.651,6.4841,6.4841,24705,0
2009-06-04,6.4841,6.7354,6.4841,6.6934,15374,0
2009-06-05,6.7142,6.7142,6.5464,6.6723,21847,0
2009-06-08,6.6094,6.6305,6.5042,6.5886,13573,0
2009-06-09,6.651,6.7562,6.5673,6.6094,28589,0
2009-06-10,6.6934,6.7142,6.5886,6.6094,36282,0
2009-06-11,6.5886,6.7354,6.5886,6.6723,12108,0
2009-06-12,6.6094,6.7984,6.6094,6.7354,17779,0
2009-06-15,6.6094,6.6934,6.5253,6.651,20510,0
2009-06-16,6.651,6.651,6.5042,6.5253,10874,0
2009-06-17,6.6305,6.6723,6.4206,6.5673,12829,0
2009-06-18,6.5253,6.5673,6.4626,6.5042,12279,0
2009-06-19,6.5886,6.6723,6.5253,6.651,15667,0
2009-06-22,6.5886,6.5886,6.4206,6.5464,18640,0
2009-06-23,6.5464,6.5673,6.441,6.441,3210,0
2009-06-24,6.5464,6.5673,6.5042,6.5253,9661,0
2009-06-25,6.5464,6.651,6.5042,6.6305,9846,0
2009-06-26,6.5464,6.7142,6.5464,6.6094,13090,0
2009-06-29,6.6305,6.6723,6.6094,6.6305,5474,0
2009-06-30,6.7142,6.7142,6.6094,6.651,10568,0
2009-07-01,6.7142,6.7354,6.6094,6.6305,36600,0
2009-07-02,6.6305,6.651,6.5464,6.5673,16759,0
2009-07-06,6.5042,6.5886,6.5042,6.5886,16129,0
2009-07-07,6.5673,6.5673,6.5042,6.5253,6196,0
2009-07-08,6.5253,6.5464,6.4206,6.441,11626,0
2009-07-09,6.441,6.4841,6.4206,6.4841,10626,0
2009-07-10,6.4626,6.6723,6.4626,6.5886,16475,0
2009-07-13,6.5886,6.6305,6.5253,6.5886,10734,0
2009-07-14,6.6305,6.6305,6.4626,6.5253,30119,0
2009-07-15,6.5886,6.7142,6.5253,6.651,36897,0
2009-07-16,6.5886,6.7562,6.5042,6.7562,27069,0
2009-07-17,6.7772,6.7772,6.6723,6.7772,13916,0
2009-07-20,6.8191,6.8605,6.7772,6.8191,59834,0
2009-07-21,6.8191,6.8191,6.6305,6.6934,43479,0
2009-07-22,6.7142,6.7772,6.6723,6.6723,32741,0
2009-07-23,6.651,6.9658,6.651,6.8605,30952,0
2009-07-24,6.7562,7.134,6.7562,6.9868,48501,0
2009-07-27,6.9449,7.3019,6.9449,7.2594,45424,0
2009-07-28,7.0918,7.2594,7.0504,7.0713,22577,0
2009-07-29,7.0918,7.1126,6.9658,7.0504,38847,0
2009-07-30,7.134,7.2177,7.0504,7.134,27404,0
2009-07-31,7.1126,7.2177,7.0918,7.197,32813,0
2009-08-03,7.239,7.5748,7.239,7.386,32810,0
2009-08-04,7.3444,7.4698,7.3019,7.4284,51425,0
2009-08-05,6.5886,8.0362,6.3367,7.638,61105,0
2009-08-06,7.638,7.638,7.3444,7.532,41318,0
2009-08-07,7.4908,8.0362,7.4908,7.5537,58828,0
2009-08-10,7.6173,7.7428,7.5748,7.6173,29517,0
2009-08-11,7.5537,7.6173,7.5537,7.5537,15975,0
2009-08-12,7.5537,7.7003,7.5537,7.7003,23876,0
2009-08-13,7.638,7.9523,7.5748,7.8052,31789,0
2009-08-14,7.7843,7.7843,7.6173,7.722,23814,0
2009-08-17,7.5537,7.5537,7.3649,7.511,47112,0
2009-08-18,7.4284,7.6789,7.4068,7.6173,38923,0
2009-08-19,7.4698,7.6789,7.4284,7.4908,16142,0
2009-08-20,7.5537,7.7003,7.448,7.4698,91228,0
2009-08-21,7.595,7.595,7.4698,7.4908,36262,0
2009-08-24,7.4908,7.595,7.4908,7.532,35021,0
2009-08-25,7.5748,7.7003,7.532,7.6789,41378,0
2009-08-26,7.6789,7.722,7.595,7.6789,13528,0
2009-08-27,7.5748,7.8257,7.532,7.6789,49944,0
2009-08-28,7.7003,7.7635,7.595,7.6789,30370,0
2009-08-31,7.6587,7.7635,7.5537,7.7003,18563,0
2009-09-01,7.595,7.7428,7.3649,7.3649,51808,0
2009-09-02,7.4068,7.511,7.3649,7.386,21811,0
2009-09-03,7.448,7.595,7.4068,7.595,17881,0
2009-09-04,7.6173,7.6173,7.511,7.6173,12194,0
2009-09-08,7.6587,7.7003,7.6173,7.6587,11998,0
2009-09-09,7.2177,7.7635,6.9658,7.7428,18885,0
2009-09-10,7.8257,7.8685,7.595,7.8471,37650,0
2009-09-11,7.8685,7.9523,7.7843,7.9096,23413,0
2009-09-14,7.9096,8.1405,7.8471,8.1405,25858,0
2009-09-15,8.0785,8.1201,7.7635,7.9738,39977,0
2009-09-16,7.9523,8.1201,7.8891,8.1201,27036,0
2009-09-17,8.1405,8.6439,8.056,8.1201,63235,0
2009-09-18,8.1006,8.498,8.1006,8.476,26553,0
2009-09-21,8.3728,8.476,8.0785,8.2876,31405,0
2009-09-22,8.4345,8.4345,8.2664,8.2876,23096,0
2009-09-23,8.476,8.498,8.2256,8.2256,21217,0
2009-09-24,8.2256,8.2664,8.0785,8.0785,33734,0
2009-09-25,8.2035,8.2459,7.9935,8.056,31081,0
2009-09-28,8.1006,8.2459,8.1006,8.1201,13600,0
2009-09-29,8.2459,8.2876,8.0785,8.2035,13075,0
2009-09-30,8.2459,8.2664,8.1405,8.183,17498,0
2009-10-01,8.2035,8.2876,8.1006,8.1201,22660,0
2009-10-02,8.056,8.183,7.9935,8.0157,23044,0
2009-10-05,8.1006,8.3096,8.0362,8.1405,10836,0
2009-10-06,8.2256,8.3506,8.1405,8.2876,22347,0
2009-10-07,8.2876,8.2876,8.1006,8.2256,13592,0
2009-10-08,8.2664,8.2664,8.1405,8.2256,13306,0
2009-10-09,8.183,8.2256,8.1609,8.2256,7687,0
2009-10-12,8.2256,8.2664,8.183,8.2035,13066,0
2009-10-13,8.2035,8.2876,8.1405,8.2876,8771,0
2009-10-14,8.2876,8.331,8.1201,8.1201,20317,0
2009-10-15,8.0785,8.331,8.0785,8.2459,31166,0
2009-10-16,8.2256,8.3728,8.2256,8.2459,6984,0
2009-10-19,8.2256,8.3506,8.2035,8.331,13719,0
2009-10-20,8.331,8.331,8.1609,8.1609,17912,0
2009-10-21,8.2035,8.3096,8.1405,8.183,12351,0
2009-10-22,8.2035,8.2035,8.0785,8.1201,14758,0
2009-10-23,8.1609,8.2035,7.9523,8.056,26239,0
2009-10-26,8.1006,8.1609,7.8891,7.9935,37541,0
2009-10-27,8.0362,8.0362,7.7003,7.9738,39810,0
2009-10-28,7.8891,7.9096,7.638,7.7003,50860,0
2009-10-29,7.6789,7.8471,7.6789,7.722,14180,0
2009-10-30,7.8052,8.4556,7.1763,7.4068,74367,0
2009-11-02,7.239,7.5537,7.239,7.4908,32655,0
2009-11-03,7.3019,7.4908,7.3019,7.4908,15396,0
2009-11-04,7.532,7.6587,7.532,7.5748,14060,0
2009-11-05,7.6587,7.7428,7.595,7.6789,30569,0
2009-11-06,7.532,7.8052,7.532,7.6789,17148,0
2009-11-09,7.7428,7.9302,7.7428,7.8471,15955,0
2009-11-10,7.8471,7.9302,7.6173,7.7635,32861,0
2009-11-11,7.8685,7.8891,7.6789,7.7428,23141,0
2009-11-12,7.7003,7.7635,7.6173,7.7003,8566,0
2009-11-13,7.638,7.8257,7.638,7.7428,7994,0
2009-11-16,7.7635,7.8471,7.6587,7.7003,47071,0
2009-11-17,7.6587,7.7003,7.511,7.6789,22828,0
2009-11-18,7.6789,7.6789,7.532,7.638,18623,0
2009-11-19,7.4698,7.6789,7.4284,7.595,31368,0
2009-11-20,7.4908,7.638,7.4908,7.6173,23726,0
2009-11-23,7.722,7.7635,7.5748,7.595,33975,0
2009-11-24,7.6587,7.6587,7.5537,7.638,15288,0
2009-11-25,7.595,7.8257,7.532,7.722,36409,0
2009-11-27,7.4908,7.7428,7.4698,7.6173,15276,0
2009-11-30,7.7003,7.8052,7.5537,7.6587,24431,0
2009-12-01,7.8052,7.8471,7.7003,7.7635,24765,0
2009-12-02,7.722,7.8052,7.6789,7.7003,19992,0
2009-12-03,7.7635,7.8052,7.6789,7.7428,14079,0
2009-12-04,7.8052,7.8685,7.6789,7.722,18825,0
2009-12-07,7.7635,7.8685,7.6789,7.8052,17112,0
2009-12-08,7.7428,7.8257,7.7003,7.8257,17644,0
2009-12-09,7.8257,7.8471,7.7003,7.7635,19356,0
2009-12-10,7.8052,7.8685,7.7843,7.8052,4869,0
2009-12-11,7.8052,7.8891,7.8052,7.8685,14379,0
2009-12-14,7.8471,8.0362,7.8471,8.0362,65235,0
2009-12-15,7.8891,8.0362,7.8471,8.0362,29295,0
2009-12-16,7.9738,8.056,7.9302,8.0157,15258,0
2009-12-17,7.9523,7.9935,7.8891,7.8891,9598,0
2009-12-18,7.8891,7.9096,7.7635,7.8685,12403,0
2009-12-21,7.8685,7.9302,7.8685,7.8685,3859,0
2009-12-22,7.8685,7.9096,7.7635,7.9096,19342,0
2009-12-23,7.8685,7.9738,7.8685,7.9302,30066,0
2009-12-24,7.8891,7.9738,7.8891,7.9523,12766,0
2009-12-28,7.9523,7.9523,7.8685,7.9096,21741,0
2009-12-29,7.8685,7.9738,7.8471,7.8891,30036,0
2009-12-30,7.8257,7.9302,7.8257,7.8891,21040,0
2009-12-31,7.9738,7.9738,7.8891,7.9096,10681,0
2010-01-04,8.0157,8.1006,7.9738,8.1006,29820,0
2010-01-05,8.1609,8.1609,8.0785,8.1006,17025,0
2010-01-06,8.1006,8.1201,7.9935,8.1201,23134,0
2010-01-07,8.0157,8.1405,8.0157,8.1201,23224,0
2010-01-08,8.1609,8.2664,8.1006,8.2664,34528,0
2010-01-11,8.2876,8.2876,8.1609,8.2664,15046,0
2010-01-12,8.1609,8.2256,8.1201,8.1201,15538,0
2010-01-13,8.2035,8.2256,8.1006,8.1201,24814,0
2010-01-14,8.1609,8.1609,8.0785,8.0785,27621,0
2010-01-15,8.056,8.1201,7.9935,8.1201,42883,0
2010-01-19,8.0785,8.1609,7.9935,8.1405,29819,0
2010-01-20,8.0362,8.1609,7.9935,8.1006,48626,0
2010-01-21,8.1405,8.2256,7.9935,8.0362,44463,0
2010-01-22,8.0157,8.0157,7.8471,7.8471,33439,0
2010-01-25,7.8471,7.9738,7.7635,7.7843,31508,0
2010-01-26,7.722,7.8685,7.722,7.8257,31910,0
2010-01-27,7.7635,7.8257,7.722,7.7428,26084,0
2010-01-28,7.8257,7.8891,7.7003,7.722,35807,0
2010-01-29,7.8685,7.8685,7.638,7.6789,45748,0
2010-02-01,7.6587,7.8052,7.6587,7.7635,15156,0
2010-02-02,7.7428,7.9935,7.722,7.8891,18310,0
2010-02-03,7.8685,7.9738,7.8257,7.9302,14926,0
2010-02-04,7.8471,7.8685,7.6587,7.6587,30777,0
2010-02-05,7.6789,7.6789,7.386,7.4908,38748,0
2010-02-08,7.4908,7.595,7.4908,7.595,16924,0
2010-02-09,7.532,8.056,7.532,7.9096,82575,0
2010-02-10,7.8471,7.9096,7.8257,7.8891,8291,0
2010-02-11,7.9302,8.1405,7.8891,8.0785,51493,0
2010-02-12,8.0362,8.183,7.9523,8.056,43253,0
2010-02-16,8.0157,8.183,7.9738,8.183,27352,0
2010-02-17,8.1201,8.1609,8.056,8.1201,9597,0
2010-02-18,8.1006,8.1201,7.9738,7.9738,16445,0
2010-02-19,7.9523,7.9935,7.7843,7.9523,22087,0
2010-02-22,7.9523,8.0785,7.9096,7.9738,22262,0
2010-02-23,8.0157,8.1201,7.9096,7.9935,27909,0
2010-02-24,7.9738,8.0362,7.9302,7.9935,17947,0
2010-02-25,7.9096,8.1201,7.9096,8.056,27312,0
2010-02-26,8.1201,8.2664,8.0157,8.183,28127,0
2010-03-01,8.3096,8.3728,8.2256,8.3728,33984,0
2010-03-02,8.331,8.5816,8.3096,8.52,38280,0
2010-03-03,8.5395,8.6863,8.4134,8.6863,52359,0
2010-03-04,8.6232,8.6232,8.476,8.6033,28665,0
2010-03-05,8.6439,8.7296,8.6033,8.6863,40395,0
2010-03-08,8.6863,8.7062,8.6033,8.6665,19614,0
2010-03-09,8.6033,8.6439,8.476,8.5395,22932,0
2010-03-10,8.5816,8.6665,8.5816,8.6665,25123,0
2010-03-11,8.6033,8.7296,8.6033,8.7062,23478,0
2010-03-12,8.7504,8.7911,8.6863,8.7911,12151,0
2010-03-15,8.7693,8.9168,8.7504,8.854,28197,0
2010-03-16,8.8974,8.8974,8.7504,8.7504,38968,0
2010-03-17,8.7504,8.7911,8.6665,8.6863,33503,0
2010-03-18,8.6033,8.7062,8.5816,8.6033,16396,0
2010-03-19,8.6033,8.6665,8.52,8.5395,16273,0
2010-03-22,8.52,8.6033,8.331,8.6033,18659,0
2010-03-23,8.5816,8.7296,8.5816,8.7062,23841,0
2010-03-24,8.6665,8.7296,8.6439,8.7062,30328,0
2010-03-25,8.7062,8.7504,8.6665,8.6665,28248,0
2010-03-26,8.7062,8.7062,8.5606,8.7062,22281,0
2010-03-29,8.6665,8.7504,8.6033,8.7296,25384,0
2010-03-30,8.6863,8.7296,8.6232,8.6232,28623,0
2010-03-31,8.6863,8.7062,8.6033,8.6033,16193,0
2010-04-01,8.6863,8.7296,8.6665,8.7296,19291,0
2010-04-05,8.7296,8.7911,8.6665,8.7062,31108,0
2010-04-06,8.7062,8.7911,8.6665,8.7296,19855,0
2010-04-07,8.6232,8.7296,8.6033,8.6439,28470,0
2010-04-08,8.6863,8.7911,8.6665,8.7911,18245,0
2010-04-09,8.7911,8.854,8.7911,8.854,20210,0
2010-04-12,8.8125,8.854,8.7693,8.8125,20292,0
2010-04-13,8.8125,8.854,8.7504,8.7693,10220,0
2010-04-14,8.8974,8.8974,8.7504,8.7693,56797,0
2010-04-15,8.7911,8.8327,8.7504,8.7693,34623,0
2010-04-16,8.7693,8.7911,8.6665,8.7062,33612,0
2010-04-19,8.7296,8.8327,8.7062,8.8327,22111,0
2010-04-20,8.8125,8.8327,8.7296,8.8327,28795,0
2010-04-21,8.7296,8.9168,8.7296,8.9168,30530,0
2010-04-22,8.7911,8.8974,8.7296,8.8771,21589,0
2010-04-23,8.8946,8.8946,8.7658,8.8744,17784,0
2010-04-26,8.8125,8.8771,8.7693,8.8125,20245,0
2010-04-27,8.8327,8.8771,8.7693,8.8125,28887,0
2010-04-28,8.7911,8.8771,8.7693,8.854,16634,0
2010-04-29,8.8974,8.8974,8.8125,8.8125,18177,0
2010-04-30,8.8771,8.9168,8.7911,8.8771,26750,0
2010-05-03,8.9168,8.9794,8.854,8.9794,23405,0
2010-05-04,8.8974,8.8974,8.7693,8.7693,24316,0
2010-05-05,8.7693,8.8125,8.6033,8.6863,19742,0
2010-05-06,8.6665,8.7296,8.1201,8.3922,53649,0
2010-05-07,7.511,8.4345,7.386,8.2459,38899,0
2010-05-10,8.5395,8.6863,8.4345,8.5606,28914,0
2010-05-11,8.2664,8.498,8.056,8.3922,47939,0
2010-05-12,8.498,8.6033,8.4134,8.5606,23400,0
2010-05-13,8.5395,8.6232,8.498,8.5816,18373,0
2010-05-14,8.52,8.52,8.3728,8.4134,16958,0
2010-05-17,8.498,8.498,8.3096,8.331,43795,0
2010-05-18,8.331,8.4345,8.2256,8.2256,14969,0
2010-05-19,8.183,8.2459,8.0157,8.0785,27223,0
2010-05-20,7.9935,7.9935,7.511,7.7003,81784,0
2010-05-21,7.5537,7.9523,7.4908,7.8471,35138,0
2010-05-24,7.8471,7.9523,7.8052,7.8471,22223,0
2010-05-25,7.6173,7.7003,7.5537,7.6587,25866,0
2010-05-26,7.6789,7.9738,7.6789,7.7843,12863,0
2010-05-27,7.9302,7.9302,7.7003,7.8891,18572,0
2010-05-28,7.9935,8.0785,7.9096,7.9523,20929,0
2010-06-01,7.8685,8.0157,7.8471,7.8471,15334,0
2010-06-02,7.8257,7.9935,7.8257,7.9523,29862,0
2010-06-03,7.9738,7.9935,7.9302,7.9302,14553,0
2010-06-04,7.8685,7.9302,7.7843,7.8052,16858,0
2010-06-07,7.8471,7.8891,7.7843,7.8052,8577,0
2010-06-08,7.7843,7.8891,7.6789,7.8052,23076,0
2010-06-09,7.8471,7.9738,7.7843,7.8052,22472,0
2010-06-10,7.9738,7.9738,7.8471,7.9523,36123,0
2010-06-11,7.9523,7.9935,7.8052,7.9738,45873,0
2010-06-14,8.056,8.1006,7.9738,8.0362,30337,0
2010-06-15,7.9738,8.0785,7.8891,8.056,32639,0
2010-06-16,8.056,8.0785,7.8685,7.9523,18994,0
2010-06-17,8.056,8.056,7.9523,8.0362,26468,0
2010-06-18,8.056,8.056,7.9738,7.9935,24126,0
2010-06-21,8.056,8.1201,8.0157,8.0157,19312,0
2010-06-22,8.0157,8.1609,7.9738,8.0785,54342,0
2010-06-23,8.056,8.1609,7.9302,8.1006,26402,0
2010-06-24,8.0362,8.1201,7.9738,8.056,22522,0
2010-06-25,8.1201,8.2035,8.056,8.183,21499,0
2010-06-28,8.1006,8.1609,8.056,8.056,16132,0
2010-06-29,8.0362,8.056,7.9096,7.9738,12466,0
2010-06-30,8.0405,8.0617,7.8242,7.8242,18244,0
2010-07-01,7.7635,7.8052,7.6587,7.7428,20858,0
2010-07-02,7.7635,7.8685,7.722,7.8685,10361,0
2010-07-06,7.8891,8.056,7.8685,7.9096,31463,0
2010-07-07,7.9096,8.056,7.8685,7.9935,32924,0
2010-07-08,8.0157,8.0785,7.9935,8.0157,9588,0
2010-07-09,8.1006,8.183,7.9935,8.056,33927,0
2010-07-12,8.0785,8.2256,8.0785,8.1609,29190,0
2010-07-13,8.2035,8.3506,8.2035,8.331,42405,0
2010-07-14,8.3506,8.4345,8.3096,8.4134,51264,0
2010-07-15,8.4134,8.476,8.3506,8.3506,33792,0
2010-07-16,8.331,8.3506,8.056,8.1405,43659,0
2010-07-19,8.2035,8.2459,8.0785,8.1609,22571,0
2010-07-20,7.9935,8.498,7.7635,8.183,39787,0
2010-07-21,8.2459,8.3506,8.183,8.2256,27004,0
2010-07-22,8.3096,8.331,8.2256,8.3096,17841,0
2010-07-23,8.3096,8.3728,8.2664,8.3728,11729,0
2010-07-26,8.331,8.498,8.2459,8.498,29416,0
2010-07-27,8.476,8.5395,8.4345,8.52,16915,0
2010-07-28,8.5395,8.5395,8.2876,8.3728,20456,0
2010-07-29,8.4134,8.6033,8.4134,8.6033,35074,0
2010-07-30,8.5395,8.6665,8.4556,8.6665,20159,0
2010-08-02,8.6665,8.7693,8.6033,8.6439,28681,0
2010-08-03,8.7062,8.7504,8.6439,8.7504,14723,0
2010-08-04,8.7504,8.7504,8.5606,8.6232,21075,0
2010-08-05,8.5606,8.6232,8.5395,8.5395,20925,0
2010-08-06,8.5395,8.6232,8.476,8.6033,8124,0
2010-08-09,8.6033,8.6863,8.52,8.6665,23816,0
2010-08-10,8.5395,8.6439,8.498,8.5606,23459,0
2010-08-11,8.3922,8.476,8.3506,8.3506,32208,0
2010-08-12,8.3096,8.4345,8.2035,8.3922,30735,0
2010-08-13,8.3922,8.498,8.3922,8.476,18720,0
2010-08-16,8.476,8.5395,8.3728,8.5395,24456,0
2010-08-17,8.476,8.52,8.4345,8.476,17663,0
2010-08-18,8.4556,8.476,8.3506,8.4345,22326,0
2010-08-19,8.4134,8.4134,8.2256,8.2876,27608,0
2010-08-20,8.2876,8.3096,8.2256,8.2664,4315,0
2010-08-23,8.2256,8.3728,8.2256,8.2876,22389,0
2010-08-24,7.8052,8.3096,7.7843,8.2664,31308,0
2010-08-25,8.2256,8.2459,8.1201,8.2459,16155,0
2010-08-26,8.2876,8.2876,8.0785,8.1201,27728,0
2010-08-27,8.1609,8.2664,8.056,8.2035,30083,0
2010-08-30,8.2459,8.2664,8.1405,8.1405,16294,0
2010-08-31,8.1906,8.212,8.0827,8.0827,12541,0
2010-09-01,8.1405,8.331,8.1405,8.2664,14694,0
2010-09-02,8.2664,8.3728,8.2664,8.2664,13354,0
2010-09-03,8.331,8.3922,8.3096,8.3922,20036,0
2010-09-07,8.4345,8.4345,8.2876,8.3096,11363,0
2010-09-08,8.2664,8.4134,8.2664,8.4134,16135,0
2010-09-09,8.4134,8.476,8.3922,8.4556,20347,0
2010-09-10,8.4345,8.5606,8.3728,8.3728,10842,0
2010-09-13,8.4134,8.5395,8.4134,8.476,48386,0
2010-09-14,8.5395,8.5606,8.4556,8.5606,9006,0
2010-09-15,8.5395,8.6863,8.498,8.6033,18952,0
2010-09-16,8.5816,8.6863,8.4556,8.5606,33802,0
2010-09-17,8.6033,8.6863,8.5395,8.6033,26106,0
2010-09-20,8.6232,8.7062,8.6033,8.7062,25758,0
2010-09-21,8.6232,8.6232,8.498,8.5606,14070,0
2010-09-22,8.5395,8.5606,8.476,8.52,13228,0
2010-09-23,8.52,8.6439,8.4134,8.5816,23764,0
2010-09-24,8.6232,8.6665,8.5606,8.6665,26213,0
2010-09-27,8.6665,8.7062,8.6033,8.6665,23886,0
2010-09-28,8.6863,8.7504,8.5606,8.7062,14787,0
2010-09-29,8.7062,8.7062,8.498,8.6033,21432,0
2010-09-30,8.7035,8.7658,8.5961,8.6818,21676,0
2010-10-01,8.7296,8.8125,8.6665,8.7693,29256,0
2010-10-04,8.8125,8.8125,8.6232,8.6439,16047,0
2010-10-05,8.6863,8.7062,8.6232,8.6439,20708,0
2010-10-06,8.6665,8.7062,8.6033,8.6033,27798,0
2010-10-07,8.6439,8.7296,8.6232,8.7296,10281,0
2010-10-08,8.5606,8.7693,8.5606,8.7504,26552,0
2010-10-11,8.7504,9.1268,8.6863,8.854,94986,0
2010-10-12,8.7911,8.9168,8.7911,8.8327,35833,0
2010-10-13,8.854,8.8974,8.7911,8.8327,17806,0
2010-10-14,8.8771,8.9379,8.8125,8.8974,25733,0
2010-10-15,8.9379,8.9379,8.7911,8.8125,17552,0
2010-10-18,8.7693,8.8974,8.7693,8.8771,12467,0
2010-10-19,8.7296,8.7504,8.6232,8.6863,31586,0
2010-10-20,8.6665,8.8125,8.6665,8.8125,13430,0
2010-10-21,8.8125,8.8327,8.6232,8.7062,24131,0
2010-10-22,8.7296,8.8771,8.7062,8.8327,21533,0
2010-10-25,8.854,8.9168,8.7693,8.8974,21494,0
2010-10-26,8.8771,8.8771,8.7062,8.8771,14843,0
2010-10-27,8.8125,8.9168,8.6665,8.7504,31368,0
2010-10-28,8.7296,8.8327,8.7296,8.7693,14139,0
2010-10-29,8.8217,8.8864,8.7549,8.7977,12335,0
2010-11-01,8.8327,8.9592,8.8125,8.8327,25150,0
2010-11-02,8.9379,8.9379,8.8327,8.854,14915,0
2010-11-03,8.8974,8.9168,8.7693,8.8771,18930,0
2010-11-04,8.8974,9.0228,8.854,8.9592,28098,0
2010-11-05,9.002,9.0643,8.9379,9.0643,14530,0
2010-11-08,9.0436,9.0853,8.7911,8.9379,57462,0
2010-11-09,8.9379,9.0643,8.8327,8.854,37756,0
2010-11-10,8.9168,9.0853,8.8327,9.0643,31643,0
2010-11-11,9.002,9.002,8.8771,8.9168,18173,0
2010-11-12,8.9168,8.9592,8.8125,8.854,19278,0
2010-11-15,8.8974,9.002,8.854,8.854,8211,0
2010-11-16,8.6863,8.7504,8.3096,8.5816,50628,0
2010-11-17,8.6439,8.6863,8.52,8.6439,34291,0
2010-11-18,8.7693,8.8974,8.7062,8.8327,28683,0
2010-11-19,8.854,9.2532,8.7693,8.854,16481,0
2010-11-22,8.8974,8.9168,8.7693,8.9168,16964,0
2010-11-23,8.7911,8.8327,8.7693,8.7693,14471,0
2010-11-24,8.8974,8.9168,8.8125,8.8974,9487,0
2010-11-26,8.7693,8.8974,8.6439,8.7911,13911,0
2010-11-29,8.8125,8.8125,8.7504,8.7693,11866,0
2010-11-30,8.8125,8.878,8.7684,8.878,16670,0
2010-12-01,8.9592,8.9592,8.8327,8.9168,29718,0
2010-12-02,8.8327,8.9592,8.8327,8.9168,23525,0
2010-12-03,8.8974,8.9379,8.6439,8.854,36138,0
2010-12-06,8.7911,8.9168,8.7693,8.8125,13204,0
2010-12-07,8.8327,8.9592,8.8125,8.9379,17422,0
2010-12-08,8.9168,8.9168,8.7911,8.7911,8079,0
2010-12-09,8.8974,8.8974,8.7062,8.8125,23514,0
2010-12-10,8.854,8.8771,8.7693,8.8125,15434,0
2010-12-13,8.854,8.854,8.7693,8.8125,23239,0
2010-12-14,8.8125,8.9794,8.8125,8.8125,29334,0
2010-12-15,8.8327,8.8974,8.7693,8.854,12808,0
2010-12-16,8.7903,8.9804,8.7903,8.8762,24765,0
2010-12-17,8.854,8.9794,8.854,8.8974,7419,0
2010-12-20,8.9794,8.9794,8.8327,8.854,13928,0
2010-12-21,8.7911,8.8974,8.7504,8.7911,20638,0
2010-12-22,8.7693,8.854,8.7296,8.7693,24978,0
2010-12-23,8.7911,8.8974,8.6439,8.7504,28715,0
2010-12-27,8.7911,8.854,8.7911,8.8125,12284,0
2010-12-28,8.8771,8.8771,8.7911,8.8771,20254,0
2010-12-29,8.7977,8.9482,8.7977,8.9482,27185,0
2010-12-30,8.9269,8.9482,8.8402,8.9269,19495,0
2010-12-31,8.9316,8.9545,8.8845,8.9545,18053,0
2011-01-03,8.9379,9.0643,8.8974,9.0228,21628,0
2011-01-04,9.1049,9.1049,8.8771,8.9592,35470,0
2011-01-05,8.9794,9.0228,8.8771,8.9592,36791,0
2011-01-06,8.9592,9.0228,8.8974,8.8974,31252,0
2011-01-07,8.8771,8.9592,8.854,8.9592,14988,0
2011-01-10,8.9168,9.002,8.8974,8.9592,15401,0
2011-01-11,8.9168,9.0228,8.9168,9.002,33006,0
2011-01-12,8.9794,9.0643,8.9592,9.0228,26869,0
2011-01-13,9.0228,9.0853,9.002,9.002,19909,0
2011-01-14,9.0643,9.1049,9.002,9.0853,18495,0
2011-01-18,8.9592,9.0228,8.8974,8.9379,23406,0
2011-01-19,9.002,9.002,8.8125,8.8125,29380,0
2011-01-20,8.8327,8.854,8.7911,8.854,11463,0
2011-01-21,8.854,8.9379,8.854,8.854,26880,0
2011-01-24,8.854,8.9379,8.8327,8.8974,43424,0
2011-01-25,8.8771,8.9168,8.854,8.9168,15184,0
2011-01-26,8.8974,9.002,8.8974,9.002,31072,0
2011-01-27,8.9168,9.002,8.9168,8.9379,29385,0
2011-01-28,8.9794,8.9794,8.8771,8.8771,27090,0
2011-01-31,8.9316,9.0011,8.8845,8.9085,33231,0
2011-02-01,8.9168,9.0436,8.8771,8.9794,39987,0
2011-02-02,9.0643,9.0643,8.9592,9.0643,34854,0
2011-02-03,9.0228,9.0643,8.9379,9.0228,49699,0
2011-02-04,9.0228,9.0436,8.9794,9.002,32077,0
2011-02-07,9.0228,9.0853,9.0228,9.0853,26077,0
2011-02-08,9.0643,9.1268,9.0643,9.0853,27765,0
2011-02-09,9.0853,9.1268,9.0436,9.1049,31075,0
2011-02-10,9.0861,9.1275,9.003,9.0446,29346,0
2011-02-11,9.0228,9.1475,9.0228,9.1049,22820,0
2011-02-14,9.1693,9.4419,9.1049,9.2117,13691,0
2011-02-15,9.1475,9.799,9.0228,9.0643,69590,0
2011-02-16,9.2117,9.2117,9.0436,9.0643,28422,0
2011-02-17,9.0436,9.1896,9.002,9.1268,29506,0
2011-02-18,9.0643,9.1693,9.0643,9.1475,30659,0
2011-02-22,9.0436,9.1268,8.9794,8.9794,14955,0
2011-02-23,8.9592,9.0436,8.7504,8.8974,40183,0
2011-02-24,8.854,9.002,8.854,8.9592,19726,0
2011-02-25,9.0228,9.0228,8.9804,9.0228,6162,0
2011-02-28,9.0549,9.0785,8.9908,8.9908,18802,0
2011-03-01,9.0228,9.0653,8.9362,8.9585,23667,0
2011-03-02,8.9585,9.0011,8.9149,8.9149,30105,0
2011-03-03,9.0011,9.0653,8.9784,9.0653,16194,0
2011-03-04,9.1069,9.1069,8.9592,8.9592,19042,0
2011-03-07,8.9794,9.0436,8.9379,9.002,13464,0
2011-03-08,9.0228,9.0446,8.9159,8.9592,22342,0
2011-03-09,8.9804,9.0663,8.9159,8.9804,26204,0
2011-03-10,8.9149,8.9362,8.8521,8.8946,21403,0
2011-03-11,8.8964,9.003,8.8762,8.9371,9544,0
2011-03-14,8.9159,8.9804,8.9159,8.9592,11640,0
2011-03-15,8.8762,8.9159,8.4944,8.8964,45985,0
2011-03-16,8.7684,8.8327,8.6837,8.7277,35717,0
2011-03-17,8.7316,9.0342,8.6675,8.8827,39587,0
2011-03-18,8.9371,8.9371,8.854,8.854,10139,0
2011-03-21,8.9159,8.9804,8.9159,8.9592,17928,0
2011-03-22,9.1069,9.1485,8.9592,9.0228,20651,0
2011-03-23,8.9804,9.0446,8.9592,9.0228,26254,0
2011-03-24,9.0228,9.0861,8.9804,9.0861,13549,0
2011-03-25,9.0436,9.1275,9.0436,9.1275,25052,0
2011-03-28,9.0663,9.1275,9.0446,9.0861,12223,0
2011-03-29,9.0663,9.1722,9.0663,9.1722,11223,0
2011-03-30,9.1722,9.1722,9.1069,9.1069,20823,0
2011-03-31,9.138,9.206,9.0918,9.0918,14860,0
2011-04-01,9.1722,9.1722,9.1059,9.1275,24014,0
2011-04-04,9.1485,9.2137,9.1069,9.2137,19502,0
2011-04-05,9.156,9.2194,9.0701,9.2194,35139,0
2011-04-06,9.1915,9.2137,9.1069,9.1485,23277,0
2011-04-07,9.2194,9.2417,9.156,9.156,16517,0
2011-04-08,9.2147,9.2147,9.1485,9.1722,8751,0
2011-04-11,9.234,9.234,9.0653,9.0861,26616,0
2011-04-12,9.0908,9.1333,9.0483,9.1333,23913,0
2011-04-13,9.0861,9.1485,9.0436,9.1275,33770,0
2011-04-14,9.1275,9.1722,9.0436,9.1275,40855,0
2011-04-15,9.1275,9.1915,9.1059,9.1722,28719,0
2011-04-18,9.1059,9.1722,9.0861,9.1485,26395,0
2011-04-19,9.1722,9.1915,9.1059,9.1722,13924,0
2011-04-20,9.1915,9.234,9.1485,9.1722,29900,0
2011-04-21,9.2147,9.2773,9.2147,9.2773,26049,0
2011-04-25,9.2561,9.3201,9.2147,9.3201,38484,0
2011-04-26,9.3065,9.434,9.2831,9.3485,51409,0
2011-04-27,9.4686,9.4686,9.2987,9.3631,24732,0
2011-04-28,9.3631,9.4488,9.3407,9.4043,32904,0
2011-04-29,9.4577,9.552,9.3905,9.4577,31826,0
2011-05-02,9.4271,9.4686,9.3407,9.3837,44298,0
2011-05-03,9.3797,9.4251,9.3367,9.3797,18109,0
2011-05-04,9.4557,9.4557,9.3065,9.3485,36178,0
2011-05-05,9.2503,9.3593,9.2291,9.2503,23132,0
2011-05-06,9.3065,9.543,9.3065,9.434,33309,0
2011-05-09,9.3925,9.4112,9.369,9.3925,12892,0
2011-05-10,9.434,9.4775,9.3925,9.4775,20511,0
2011-05-11,9.4024,9.4458,9.3367,9.4024,34726,0
2011-05-12,9.3925,9.584,9.3925,9.543,49969,0
2011-05-13,9.584,9.647,9.4557,9.4557,20240,0
2011-05-16,9.628,9.628,9.4112,9.4112,26100,0
2011-05-17,9.3925,9.3925,9.3065,9.369,34361,0
2011-05-18,9.434,9.4557,9.369,9.434,32911,0
2011-05-19,9.4557,9.4982,9.3925,9.4775,28780,0
2011-05-20,9.4251,9.4873,9.4024,9.4458,32707,0
2011-05-23,9.3925,9.4112,9.3271,9.3271,32728,0
2011-05-24,9.2831,9.434,9.2831,9.3271,24700,0
2011-05-25,9.3271,9.4557,9.3271,9.4112,36072,0
2011-05-26,9.4112,9.4112,9.3271,9.369,16332,0
2011-05-27,9.4251,9.4458,9.4024,9.4458,11515,0
2011-05-31,9.4666,9.4873,9.4221,9.4873,28421,0
2011-06-01,9.4775,9.4775,9.3485,9.369,23904,0
2011-06-02,9.4024,9.4251,9.2939,9.4024,18984,0
2011-06-03,9.3163,9.4024,9.2939,9.4024,33574,0
2011-06-06,9.3367,9.3367,9.2291,9.2503,59972,0
2011-06-07,9.2733,9.3163,9.2291,9.2291,26892,0
2011-06-08,9.2503,9.2503,9.0994,9.0994,27643,0
2011-06-09,9.121,9.207,9.121,9.1857,15364,0
2011-06-10,9.207,9.207,9.0785,9.1418,21070,0
2011-06-13,9.121,9.1418,8.969,9.0125,39725,0
2011-06-14,9.0125,9.0785,8.969,9.0342,27101,0
2011-06-15,9.0125,9.0549,8.9047,8.9047,31929,0
2011-06-16,8.8661,8.9757,8.7977,8.8661,37901,0
2011-06-17,8.9047,8.9482,8.8402,8.9047,23240,0
2011-06-20,8.8181,8.9482,8.8181,8.8827,11253,0
2011-06-21,8.9269,9.0125,8.9047,9.0125,20254,0
2011-06-22,8.969,9.0549,8.9269,8.9908,14791,0
2011-06-23,8.8827,9.1636,8.8827,9.121,93316,0
2011-06-24,9.0785,9.1418,9.0342,9.121,18664,0
2011-06-27,9.1418,9.1857,9.0785,9.1636,11523,0
2011-06-28,9.1636,9.207,9.0994,9.1857,10841,0
2011-06-29,9.1857,9.2939,9.1636,9.1857,26939,0
2011-06-30,9.3671,9.3671,9.2291,9.3437,16958,0
2011-07-01,9.2939,9.4666,9.2939,9.4251,47996,0
2011-07-05,9.4666,9.4666,9.4024,9.4024,87696,0
2011-07-06,9.3994,9.4429,9.3543,9.3768,46009,0
2011-07-07,9.4024,9.4873,9.4024,9.4251,18216,0
2011-07-08,9.4251,9.4458,9.3593,9.3593,27625,0
2011-07-11,9.2939,9.3593,9.2291,9.3163,23915,0
2011-07-12,9.2733,9.3797,9.2503,9.3163,17908,0
2011-07-13,9.3797,9.3797,9.2733,9.3593,22996,0
2011-07-14,9.3797,9.3797,9.2503,9.3367,25011,0
2011-07-15,9.3367,9.3367,9.2503,9.2503,24022,0
2011-07-18,9.2503,9.2503,9.121,9.1636,43855,0
2011-07-19,9.1993,9.2204,9.1324,9.1993,32842,0
2011-07-20,9.207,9.2939,9.207,9.2503,18347,0
2011-07-21,9.2733,9.3367,9.2291,9.3163,40963,0
2011-07-22,9.2939,9.3163,9.2503,9.3163,20854,0
2011-07-25,9.2733,9.2733,9.0994,9.1857,17972,0
2011-07-26,9.1993,9.1993,9.1097,9.1097,11740,0
2011-07-27,8.969,9.0994,8.8181,8.8604,27211,0
2011-07-28,8.7774,8.843,8.6205,8.643,39143,0
2011-07-29,8.3547,8.5536,6.6658,8.4883,145921,0
2011-08-01,8.7316,8.7745,8.5166,8.5799,40991,0
2011-08-02,8.5536,8.6665,8.5536,8.5771,36946,0
2011-08-03,8.5369,8.6033,8.2562,8.6033,82160,0
2011-08-04,8.3328,8.4883,8.1322,8.1762,135289,0
2011-08-05,7.7812,8.2136,7.7587,8.0181,76287,0
2011-08-08,7.6301,7.8677,7.2618,7.3922,103174,0
2011-08-09,7.1763,8.1482,7.1112,7.9096,80749,0
2011-08-10,7.7156,7.9096,7.5866,7.738,42713,0
2011-08-11,7.6301,8.1049,7.6301,8.1049,53629,0
2011-08-12,8.1482,8.1703,8.0617,8.0617,24699,0
2011-08-15,8.1703,8.2782,8.1482,8.1906,28855,0
2011-08-16,8.0405,8.2562,8.0405,8.0827,29706,0
2011-08-17,8.1277,8.2562,8.1277,8.1906,47294,0
2011-08-18,8.1277,8.1277,7.9096,8.0405,38603,0
2011-08-19,7.9318,8.1482,7.8891,7.9753,27869,0
2011-08-22,8.0405,8.0617,7.9318,7.9318,46788,0
2011-08-23,7.9318,8.1049,7.9318,8.0405,15006,0
2011-08-24,8.0405,8.3208,8.0405,8.1906,32566,0
2011-08-25,8.2562,8.2782,8.1277,8.1277,47976,0
2011-08-26,8.1322,8.3096,8.0436,8.156,36044,0
2011-08-29,8.234,8.4055,8.2136,8.2782,30653,0
2011-08-30,8.2782,8.386,8.2562,8.3005,25628,0
2011-08-31,8.3816,8.4742,8.3361,8.3816,42637,0
2011-09-01,8.386,8.4505,8.3428,8.3428,18773,0
2011-09-02,8.245,8.3132,8.2212,8.2212,18441,0
2011-09-06,8.087,8.1762,7.9983,8.1762,16900,0
2011-09-07,8.1992,8.2885,8.156,8.2443,16581,0
2011-09-08,8.1992,8.3328,8.1992,8.2443,11090,0
2011-09-09,8.1992,8.2443,8.0214,8.11,22613,0
2011-09-12,8.0436,8.1322,7.9096,8.087,14432,0
2011-09-13,8.156,8.2885,8.11,8.2885,29931,0
2011-09-14,8.2657,8.3328,8.1762,8.2443,26779,0
2011-09-15,8.3328,8.3547,8.2443,8.2885,14415,0
2011-09-16,8.3328,8.4002,8.2885,8.2885,15207,0
2011-09-19,8.2657,8.3096,8.1992,8.3096,11004,0
2011-09-20,8.2657,8.3328,8.1992,8.2657,20040,0
2011-09-21,8.2212,8.2885,8.0436,8.0658,17762,0
2011-09-22,7.9771,7.9771,7.7772,7.8208,15976,0
2011-09-23,7.7772,7.8662,7.7772,7.8662,58112,0
2011-09-26,7.9096,7.9771,7.7772,7.9771,23562,0
2011-09-27,8.11,8.2212,8.0214,8.0436,24642,0
2011-09-28,8.0214,8.087,7.8439,7.8439,24464,0
2011-09-29,7.9983,8.0658,7.8662,7.8662,15720,0
2011-09-30,7.9647,7.9647,7.7995,7.7995,20802,0
2011-10-03,7.7772,7.7988,7.5554,7.6203,14473,0
2011-10-04,7.4885,7.5771,6.6878,7.4885,59736,0
2011-10-05,7.5554,7.6436,7.3997,7.6436,35273,0
2011-10-06,7.6436,7.7324,7.5554,7.71,24239,0
2011-10-07,7.7324,7.7772,7.5771,7.6653,12876,0
2011-10-10,7.7324,7.9096,7.7324,7.9096,21590,0
2011-10-11,7.8439,7.9318,7.8208,7.8662,27456,0
2011-10-12,7.9318,8.0658,7.8883,7.9983,28035,0
2011-10-13,7.9983,8.0658,7.8883,8.0214,11194,0
2011-10-14,8.087,8.11,7.9983,8.0658,13265,0
2011-10-17,8.0658,8.087,7.9771,8.0658,32227,0
2011-10-18,8.087,8.2212,8.0436,8.2212,193132,0
2011-10-19,8.1992,8.1992,8.087,8.11,170607,0
2011-10-20,8.11,8.156,8.0436,8.1322,136534,0
2011-10-21,8.2212,8.2212,8.11,8.156,67725,0
2011-10-24,8.11,8.2657,8.11,8.2212,102324,0
2011-10-25,7.9475,8.1313,7.8324,7.8324,114665,0
2011-10-26,7.9096,7.9549,7.7988,7.9549,34442,0
2011-10-27,8.0214,8.11,7.9771,8.0658,44608,0
2011-10-28,8.3773,8.4213,8.0436,8.087,69212,0
2011-10-31,8.0593,8.082,7.9409,8.0593,45613,0
2011-11-01,7.9013,8.0396,7.9013,7.9475,35568,0
2011-11-02,8.0214,8.1322,7.9318,8.0436,69480,0
2011-11-03,8.0837,8.1313,8.0396,8.0837,23699,0
2011-11-04,8.0837,8.1541,8.0166,8.1313,28370,0
2011-11-07,8.1322,8.1762,8.1322,8.156,26171,0
2011-11-08,8.3096,8.3328,8.11,8.3328,60612,0
2011-11-09,8.2212,8.2212,8.0166,8.0617,56229,0
2011-11-10,8.0166,8.0837,7.9475,7.9475,30716,0
2011-11-11,8.0658,8.1762,8.0214,8.087,16492,0
2011-11-14,8.11,8.2443,7.9771,7.9771,13263,0
2011-11-15,7.9549,8.0436,7.8883,7.8883,41619,0
2011-11-16,7.8883,7.9318,7.8883,7.8883,24698,0
2011-11-17,7.8662,7.8662,7.6653,7.6885,42467,0
2011-11-18,7.6885,7.7324,7.6436,7.6436,39439,0
2011-11-21,7.4885,7.6436,7.4885,7.6203,25255,0
2011-11-22,7.5771,7.6203,7.532,7.5771,26586,0
2011-11-23,7.5771,7.5771,7.4216,7.4658,15049,0
2011-11-25,7.3747,7.4424,7.3747,7.4207,9027,0
2011-11-28,7.4885,7.5988,7.4216,7.4216,63120,0
2011-11-29,7.4432,7.5771,7.3997,7.4658,57044,0
2011-11-30,7.5569,7.7044,7.5569,7.6789,58963,0
2011-12-01,7.6203,7.7324,7.5771,7.5988,51067,0
2011-12-02,7.7188,7.7644,7.49,7.5569,67524,0
2011-12-05,7.6261,7.6484,7.5344,7.6261,80354,0
2011-12-06,7.6035,7.81,7.6035,7.7404,62880,0
2011-12-07,7.7404,7.9475,7.7188,7.7868,44924,0
2011-12-08,7.7404,7.8324,7.6261,7.6484,59463,0
2011-12-09,7.581,7.8324,7.5569,7.6955,44688,0
2011-12-12,7.6035,7.7188,7.6035,7.6035,69946,0
2011-12-13,7.7188,8.4055,7.581,7.6484,180868,0
2011-12-14,7.581,7.6484,7.3511,7.49,109376,0
2011-12-15,7.6035,7.6484,7.4424,7.5569,151161,0
2011-12-16,7.5569,7.7404,7.5118,7.581,58956,0
2011-12-19,7.5569,7.6035,7.5118,7.581,83170,0
2011-12-20,7.581,7.7188,7.581,7.6955,87144,0
2011-12-21,7.6261,7.6955,7.5118,7.6955,84378,0
2011-12-22,7.6955,7.8324,7.6725,7.7868,84313,0
2011-12-23,7.7868,7.8554,7.7644,7.7644,58041,0
2011-12-27,7.7868,7.8554,7.7644,7.8554,94882,0
2011-12-28,7.81,7.8554,7.7404,7.7868,47637,0
2011-12-29,7.8324,7.9698,7.81,7.8324,85196,0
2011-12-30,7.7988,7.8989,7.7732,7.848,46343,0
2012-01-03,7.8554,7.8554,7.6725,7.7404,84291,0
2012-01-04,7.6955,7.7188,7.5569,7.6725,76999,0
2012-01-05,7.6261,7.7404,7.581,7.6955,46173,0
2012-01-06,7.7404,7.7644,7.6035,7.6725,350291,0
2012-01-09,7.6261,7.6484,7.581,7.6261,246192,0
2012-01-10,7.6725,7.7404,7.6261,7.6955,280170,0
2012-01-11,7.6484,7.7404,7.581,7.6955,318949,0
2012-01-12,7.6955,7.7188,7.6261,7.7188,95108,0
2012-01-13,7.6261,7.6955,7.6035,7.6725,105508,0
2012-01-17,7.6813,7.7293,7.6587,7.6587,47502,0
2012-01-18,7.6484,7.7188,7.6484,7.7188,50270,0
2012-01-19,7.7188,7.7404,7.6955,7.7188,51705,0
2012-01-20,7.7188,7.7644,7.7188,7.7404,51596,0
2012-01-23,7.7404,7.81,7.7404,7.81,74476,0
2012-01-24,7.7404,7.8554,7.7404,7.8324,88982,0
2012-01-25,7.81,7.8775,7.7644,7.8775,95576,0
2012-01-26,7.8775,7.9245,7.8324,7.8554,151093,0
2012-01-27,7.81,7.9013,7.81,7.8554,94310,0
2012-01-30,7.8324,7.8775,7.81,7.8324,70735,0
2012-01-31,7.8233,7.8709,7.8233,7.8709,38877,0
2012-02-01,7.8775,7.9928,7.8775,7.9698,68223,0
2012-02-02,7.9475,7.9698,7.9245,7.9698,53322,0
2012-02-03,7.9698,8.0396,7.9245,7.9928,89568,0
2012-02-06,7.9928,8.0837,7.9475,8.0617,102196,0
2012-02-07,8.082,8.1064,8.0362,8.082,51045,0
2012-02-08,8.082,8.1313,8.0593,8.1064,70723,0
2012-02-09,8.082,8.1064,8.0593,8.1064,30036,0
2012-02-10,8.0837,8.0837,8.0166,8.0396,57947,0
2012-02-13,8.0396,8.1313,8.0166,8.0166,44938,0
2012-02-14,8.0396,8.0837,7.9013,7.9698,105233,0
2012-02-15,8.0166,8.0617,7.9698,7.9928,56949,0
2012-02-16,7.9698,8.0617,7.9698,8.0617,37825,0
2012-02-17,8.0617,8.1064,8.0617,8.1064,47121,0
2012-02-21,8.0837,8.1064,8.0396,8.0396,55480,0
2012-02-22,8.0396,8.1064,8.0396,8.1064,72572,0
2012-02-23,8.0837,8.1541,8.0166,8.1541,78646,0
2012-02-24,8.1313,8.201,8.1313,8.1541,75106,0
2012-02-27,8.1541,8.2212,8.1313,8.1541,57412,0
2012-02-28,8.1541,8.2212,8.1541,8.2001,65739,0
2012-02-29,8.1653,8.262,8.1653,8.2382,119957,0
2012-03-01,8.3132,8.3816,8.2902,8.3361,126351,0
2012-03-02,8.365,8.4601,8.365,8.365,100790,0
2012-03-05,8.365,8.4354,8.2724,8.3174,83935,0
2012-03-06,8.2944,8.2944,8.1772,8.1772,71391,0
2012-03-07,8.201,8.2944,8.201,8.2476,46094,0
2012-03-08,8.2944,8.365,8.2724,8.3174,34706,0
2012-03-09,8.365,8.3888,8.3421,8.365,34847,0
2012-03-12,8.365,8.4126,8.2944,8.3174,70870,0
2012-03-13,8.3421,8.5536,8.3421,8.5059,68683,0
2012-03-14,8.5059,8.5059,8.4601,8.4601,28603,0
2012-03-15,8.4354,8.5059,8.4354,8.5059,33450,0
2012-03-16,8.4601,8.5059,8.4601,8.5059,19396,0
2012-03-19,8.4354,8.5059,8.4354,8.4354,24167,0
2012-03-20,8.4354,8.5059,8.3888,8.5059,38850,0
2012-03-21,8.4601,8.5059,8.4601,8.4822,26262,0
2012-03-22,8.4354,8.4354,8.3421,8.4126,32221,0
2012-03-23,8.4354,8.5059,8.3421,8.4822,43089,0
2012-03-26,8.4822,8.5298,8.4354,8.4601,58073,0
2012-03-27,8.5059,8.5536,8.4601,8.5536,51029,0
2012-03-28,8.5298,8.579,8.4601,8.4601,50464,0
2012-03-29,8.4822,8.4822,8.4126,8.4126,10578,0
2012-03-30,8.498,8.5228,8.4239,8.5228,39078,0
2012-04-02,8.5059,8.579,8.4822,8.5059,22011,0
2012-04-03,8.5536,8.5536,8.4354,8.4601,30646,0
2012-04-04,8.3888,8.4601,8.3174,8.4126,37146,0
2012-04-05,8.3888,8.4126,8.3421,8.3421,15899,0
2012-04-09,8.3174,8.365,8.2724,8.3421,30005,0
2012-04-10,8.2724,8.3421,8.201,8.2476,29483,0
2012-04-11,8.2944,8.365,8.2724,8.3421,19924,0
2012-04-12,8.3174,8.3888,8.3174,8.3421,15434,0
2012-04-13,8.3174,8.3888,8.2724,8.2944,20192,0
2012-04-16,8.2944,8.2944,8.2476,8.2944,24903,0
2012-04-17,8.2724,8.3888,8.2724,8.3888,13363,0
2012-04-18,8.365,8.4126,8.3174,8.3174,24303,0
2012-04-19,8.3421,8.365,8.2944,8.3174,30447,0
2012-04-20,8.2944,8.3421,8.2724,8.2724,23532,0
2012-04-23,8.2724,8.2944,8.2239,8.2476,49201,0
2012-04-24,8.2944,8.3421,8.2724,8.2724,18430,0
2012-04-25,8.3174,8.365,8.3174,8.365,13957,0
2012-04-26,8.3421,8.4126,8.3174,8.4126,41709,0
2012-04-27,8.4126,8.5059,8.3421,8.5059,38384,0
2012-04-30,8.4742,8.6232,8.348,8.5492,58765,0
2012-05-01,8.4601,8.5536,8.4601,8.4822,32941,0
2012-05-02,8.4822,8.4822,8.4126,8.4822,15533,0
2012-05-03,8.4354,8.4354,8.3888,8.3888,26297,0
2012-05-04,8.4126,8.4126,8.2944,8.365,26105,0
2012-05-07,8.365,8.3888,8.3174,8.3888,12548,0
2012-05-08,8.3888,8.3888,8.2724,8.2944,36858,0
2012-05-09,8.2724,8.2724,8.201,8.2239,50688,0
2012-05-10,8.2145,8.3114,8.1899,8.1899,65233,0
2012-05-11,8.2239,8.3174,8.201,8.201,31629,0
2012-05-14,8.201,8.2476,8.1772,8.2239,27951,0
2012-05-15,8.2239,8.2239,8.1313,8.201,35159,0
2012-05-16,8.201,8.201,7.9647,8.0593,66358,0
2012-05-17,8.1064,8.1064,7.9178,7.9409,68073,0
2012-05-18,7.8947,7.9178,7.8233,7.8233,48901,0
2012-05-21,7.8709,7.8947,7.7995,7.8464,32552,0
2012-05-22,7.8947,7.9409,7.8464,7.8947,36022,0
2012-05-23,7.8464,7.9878,7.8464,7.9878,28962,0
2012-05-24,7.9409,7.9647,7.9178,7.9409,18256,0
2012-05-25,7.9409,7.9878,7.9409,7.9647,20141,0
2012-05-29,7.9878,8.0362,7.9647,8.0362,31443,0
2012-05-30,8.0124,8.0124,7.9178,7.9647,30369,0
2012-05-31,7.9738,7.9976,7.8989,7.9976,19631,0
2012-06-01,7.8497,7.8497,7.7772,7.8003,65407,0
2012-06-04,7.8464,7.8464,7.7061,7.7524,78068,0
2012-06-05,7.7524,7.825,7.7293,7.825,86257,0
2012-06-06,7.825,7.9228,7.8003,7.8497,35707,0
2012-06-07,7.9228,7.9475,7.8497,7.8497,40480,0
2012-06-08,7.9228,7.9951,7.8745,7.9704,19468,0
2012-06-11,7.9704,7.9704,7.8745,7.8745,36216,0
2012-06-12,7.8983,7.9951,7.8983,7.9228,28989,0
2012-06-13,7.9475,7.9951,7.8983,7.9475,34212,0
2012-06-14,7.9704,8.0443,7.9704,7.9951,29347,0
2012-06-15,7.9475,8.0443,7.9475,7.9951,23274,0
2012-06-18,7.9475,8.0929,7.9475,8.0691,17741,0
2012-06-19,8.0198,8.1405,8.0198,8.1405,37393,0
2012-06-20,8.0691,8.1653,8.0198,8.0929,37691,0
2012-06-21,8.0691,8.0691,7.9951,8.0443,18630,0
2012-06-22,8.0198,8.1168,7.9704,7.9704,28413,0
2012-06-25,7.9475,7.9951,7.8983,7.9704,29198,0
2012-06-26,7.9951,8.0691,7.9704,8.0691,43496,0
2012-06-27,8.0443,8.0691,8.0443,8.0691,13676,0
2012-06-28,8.0443,8.1168,8.0198,8.0691,16241,0
2012-06-29,8.1916,8.2171,8.1168,8.1422,35549,0
2012-07-02,8.1899,8.2382,8.1653,8.2382,42913,0
2012-07-03,8.1653,8.2876,8.1405,8.262,25701,0
2012-07-05,8.262,8.262,8.1899,8.1899,16136,0
2012-07-06,8.1899,8.2145,8.1653,8.1899,13876,0
2012-07-09,8.2145,8.2145,8.1168,8.1168,20775,0
2012-07-10,8.1653,8.1899,8.1168,8.1899,22939,0
2012-07-11,8.2145,8.2145,8.0929,8.1653,17387,0
2012-07-12,8.1168,8.1653,8.0691,8.1405,20567,0
2012-07-13,8.1405,8.2382,8.1405,8.1653,9830,0
2012-07-16,8.1899,8.2145,8.1405,8.1405,18518,0
2012-07-17,8.1899,8.2145,8.1405,8.1405,24461,0
2012-07-18,8.1482,8.1992,8.1482,8.1992,26131,0
2012-07-19,8.1899,8.2382,8.1405,8.2145,24562,0
2012-07-20,8.1899,8.262,8.1653,8.2382,29746,0
2012-07-23,8.2145,8.2145,8.0691,8.0929,18849,0
2012-07-24,8.0998,8.173,8.0998,8.0998,11808,0
2012-07-25,8.0929,8.1653,8.0929,8.1168,18898,0
2012-07-26,8.1653,8.2145,8.1653,8.2145,16605,0
2012-07-27,8.2382,8.2876,8.1653,8.262,33832,0
2012-07-30,8.3114,8.4073,8.2876,8.3352,51157,0
2012-07-31,8.3736,8.4239,8.3234,8.4239,19104,0
2012-08-01,8.4329,8.4329,8.3842,8.4329,29940,0
2012-08-02,8.3994,8.4239,8.3736,8.3994,70757,0
2012-08-03,8.4804,8.5298,8.4329,8.5051,40798,0
2012-08-06,8.5298,8.6277,8.5298,8.5799,48067,0
2012-08-07,8.6277,8.7009,8.6043,8.7009,76074,0
2012-08-08,8.6277,8.7009,8.5799,8.6043,27703,0
2012-08-09,8.6043,8.7009,8.6043,8.6277,40760,0
2012-08-10,8.6512,8.7009,8.6043,8.6512,40112,0
2012-08-13,8.7009,8.7009,8.5799,8.7009,50440,0
2012-08-14,8.7009,8.7252,8.5799,8.5799,33253,0
2012-08-15,8.6277,8.7252,8.5799,8.6756,16891,0
2012-08-16,8.6512,8.7729,8.6512,8.7729,39634,0
2012-08-17,8.7729,8.7729,8.6756,8.7729,20136,0
2012-08-20,8.7977,8.7977,8.6756,8.7252,15220,0
2012-08-21,8.7496,8.7729,8.6512,8.7496,23157,0
2012-08-22,8.7252,8.7252,8.6277,8.6756,28699,0
2012-08-23,8.6756,8.6756,8.6277,8.6512,12666,0
2012-08-24,8.6476,8.7243,8.6232,8.7243,15895,0
2012-08-27,8.7009,8.7496,8.7009,8.7496,21283,0
2012-08-28,8.7252,8.7729,8.6756,8.7729,28496,0
2012-08-29,8.7977,8.7977,8.7252,8.7496,36031,0
2012-08-30,8.7009,8.7252,8.6512,8.6756,25898,0
2012-08-31,8.7243,8.7243,8.6538,8.7243,13375,0
2012-09-04,8.699,8.7487,8.6232,8.7243,41395,0
2012-09-05,8.7487,8.7487,8.6736,8.7243,18028,0
2012-09-06,8.6736,8.7487,8.6736,8.699,33061,0
2012-09-07,8.7243,8.8744,8.7243,8.8744,53185,0
2012-09-10,8.8744,8.8993,8.8235,8.8744,36904,0
2012-09-11,8.8744,8.9232,8.8744,8.9232,24579,0
2012-09-12,9.1742,9.2494,9.1475,9.1983,48704,0
2012-09-13,8.9492,9.1229,8.8744,8.9232,52076,0
2012-09-14,9.1229,9.1229,8.9728,9.0483,35497,0
2012-09-17,8.9993,9.0738,8.9492,9.0738,16201,0
2012-09-18,9.0984,9.0984,8.9728,9.0237,32090,0
2012-09-19,8.9993,9.0984,8.9492,9.0984,47543,0
2012-09-20,9.0738,9.0984,8.9728,9.0984,14517,0
2012-09-21,9.0738,9.1475,8.9993,9.1229,37453,0
2012-09-24,9.1229,9.1229,9.0237,9.1229,38457,0
2012-09-25,9.1229,9.1229,8.9993,9.1229,71181,0
2012-09-26,9.1229,9.1229,8.9993,9.0483,26819,0
2012-09-27,9.0237,9.1742,8.9993,9.1475,45522,0
2012-09-28,9.1742,9.1742,9.0483,9.0984,54397,0
2012-10-01,9.0984,9.1742,9.0483,9.0738,25980,0
2012-10-02,9.1475,9.1475,8.9993,8.9993,19952,0
2012-10-03,8.9993,9.0738,8.9993,9.0483,25454,0
2012-10-04,9.0483,9.0984,9.0237,9.0738,16032,0
2012-10-05,9.1229,9.1475,9.0738,9.0984,24080,0
2012-10-08,9.1229,9.1742,9.0237,9.1742,18631,0
2012-10-09,9.1983,9.1983,9.0483,9.1229,35601,0
2012-10-10,9.0984,9.1229,9.0237,9.0483,12587,0
2012-10-11,9.0738,9.0738,8.9993,8.9993,19021,0
2012-10-12,9.0237,9.0483,8.9993,8.9993,24174,0
2012-10-15,9.0984,9.0984,8.9492,8.9492,30967,0
2012-10-16,9.0237,9.1229,9.0237,9.0738,25366,0
2012-10-17,9.0984,9.1475,9.0984,9.1229,18877,0
2012-10-18,9.0738,9.1475,9.0483,9.1229,31849,0
2012-10-19,9.0483,9.1229,9.0483,9.0483,21694,0
2012-10-22,9.1229,9.1229,8.8993,8.8993,61823,0
2012-10-23,8.8744,8.9232,8.8475,8.9232,32610,0
2012-10-24,8.8993,9.0237,8.8993,8.9728,14585,0
2012-10-25,8.9728,8.9993,8.9232,8.9728,13589,0
2012-10-26,8.9728,8.9993,8.9492,8.9993,15280,0
2012-10-31,8.8744,9.0738,8.7487,8.9492,95173,0
2012-11-01,8.8993,8.9993,8.8744,8.8744,24952,0
2012-11-02,8.8993,8.9232,8.8993,8.8993,7824,0
2012-11-05,8.8744,8.8744,8.7729,8.7729,16913,0
2012-11-06,8.7729,8.8993,8.7487,8.8744,20414,0
2012-11-07,8.8235,8.8235,8.6476,8.7729,28382,0
2012-11-08,8.8235,8.8235,8.5492,8.5735,24349,0
2012-11-09,8.4742,8.5735,8.4742,8.5492,53917,0
2012-11-12,8.5735,8.5735,8.4742,8.5228,21710,0
2012-11-13,8.498,8.5228,8.3736,8.4239,49676,0
2012-11-14,8.3994,8.3994,8.1992,8.2486,76460,0
2012-11-15,8.1245,8.2231,7.8736,8.0998,97981,0
2012-11-16,8.1245,8.3234,8.0998,8.2987,21885,0
2012-11-19,8.2231,8.4742,8.2231,8.4742,27312,0
2012-11-20,8.4742,8.5978,8.4239,8.4742,20729,0
2012-11-21,8.4742,8.5492,8.4487,8.4742,10356,0
2012-11-23,8.5978,8.5978,8.5228,8.5978,8905,0
2012-11-26,8.5978,8.6736,8.5228,8.6476,28903,0
2012-11-27,8.5978,8.5978,8.498,8.5735,49108,0
2012-11-28,8.5228,8.5735,8.4742,8.5492,39994,0
2012-11-29,8.5492,8.5978,8.5228,8.5978,22443,0
2012-11-30,8.5492,8.6476,8.5228,8.6476,29285,0
2012-12-03,8.6232,8.6232,8.5228,8.5492,39203,0
2012-12-04,8.5735,8.5978,8.5228,8.5978,19024,0
2012-12-05,8.5978,8.5978,8.5492,8.5735,28581,0
2012-12-06,8.5978,8.6232,8.5228,8.5978,16759,0
2012-12-07,8.5978,8.6736,8.5492,8.6736,30564,0
2012-12-10,9.1475,9.155,8.2858,8.7243,29528,0
2012-12-11,8.6918,8.7296,8.6476,8.7171,63949,0
2012-12-12,8.5799,8.5926,8.498,8.5545,51732,0
2012-12-13,8.5174,8.5606,8.5043,8.5421,34916,0
2012-12-14,8.5298,8.5606,8.4663,8.498,29483,0
2012-12-17,8.5043,8.5043,8.4477,8.4611,72648,0
2012-12-18,8.4611,8.5359,8.4345,8.5102,54625,0
2012-12-19,8.5174,8.5228,8.4785,8.5043,42151,0
2012-12-20,8.498,8.5359,8.4855,8.5359,26200,0
2012-12-21,8.4927,8.5102,8.4734,8.4855,36323,0
2012-12-24,8.4222,8.5043,8.4222,8.4785,27271,0
2012-12-26,8.4477,8.498,8.4477,8.4785,30171,0
2012-12-27,8.4663,8.4927,8.3781,8.454,29458,0
2012-12-28,8.4611,8.4611,8.3905,8.3905,33817,0
2012-12-31,8.4222,8.5174,8.3905,8.5174,40818,0
2013-01-02,8.6179,8.6936,8.5926,8.6801,56700,0
2013-01-03,8.6746,8.7252,8.6684,8.7252,21091,0
2013-01-04,8.7009,8.8181,8.7009,8.7684,68285,0
2013-01-07,8.7885,8.8254,8.7684,8.7745,42692,0
2013-01-08,8.7995,8.8254,8.7745,8.8181,30898,0
2013-01-09,8.794,8.8558,8.794,8.8503,19337,0
2013-01-10,8.8439,8.8771,8.8125,8.8771,41412,0
2013-01-11,8.8946,8.9195,8.8439,8.8503,21614,0
2013-01-14,8.8771,8.8818,8.8503,8.8632,10572,0
2013-01-15,8.8503,8.902,8.8254,8.8632,45029,0
2013-01-16,8.8632,8.8871,8.8558,8.8632,22212,0
2013-01-17,8.902,8.9585,8.8871,8.9509,38299,0
2013-01-18,8.9629,9.021,8.9509,8.9954,38289,0
2013-01-22,8.9823,9.071,8.9757,9.071,55582,0
2013-01-23,9.0833,9.0954,9.0521,9.0954,34632,0
2013-01-24,9.1154,9.1408,9.0954,9.122,66708,0
2013-01-25,9.1154,9.178,9.1154,9.1275,51445,0
2013-01-28,9.1838,9.1838,9.1079,9.1333,40538,0
2013-01-29,9.1455,9.178,9.1275,9.1408,48725,0
2013-01-30,9.1531,9.1655,9.122,9.1333,39482,0
2013-01-31,9.1455,9.1655,9.0954,9.1655,28327,0
2013-02-01,9.1906,9.2204,9.178,9.2166,32099,0
2013-02-04,9.2022,9.2022,9.1333,9.1531,51374,0
2013-02-05,9.2099,9.2733,9.1597,9.2532,54150,0
2013-02-06,9.259,9.3045,9.2532,9.2782,73616,0
2013-02-07,9.3045,9.3173,9.2281,9.2648,82498,0
2013-02-08,9.259,9.3289,9.2532,9.3095,80459,0
2013-02-11,9.2909,9.3339,9.2648,9.3045,34847,0
2013-02-12,9.3289,9.3661,9.2733,9.3339,68831,0
2013-02-13,9.3485,9.3661,9.3339,9.3543,52708,0
2013-02-14,9.3339,9.4251,9.3339,9.3729,51192,0
2013-02-15,9.3729,9.428,9.3729,9.3994,58165,0
2013-02-19,9.3994,9.4103,9.3935,9.4103,63069,0
2013-02-20,9.4043,9.4103,9.3661,9.3729,45301,0
2013-02-21,9.3543,9.3797,9.2851,9.3221,69510,0
2013-02-22,9.3543,9.4103,9.3289,9.3543,70971,0
2013-02-25,9.3543,9.3935,9.2851,9.2851,77757,0
2013-02-26,9.3173,9.3339,9.2475,9.2733,45219,0
2013-02-27,9.2648,9.3611,9.2648,9.3611,60348,0
2013-02-28,9.3543,9.4103,9.3543,9.4103,42221,0
2013-03-01,9.3797,9.4043,9.3407,9.4043,30064,0
2013-03-04,9.3935,9.4103,9.3797,9.4103,34931,0
2013-03-05,9.4103,9.4755,9.4103,9.4755,202531,0
2013-03-06,9.529,9.529,9.4419,9.4755,67398,0
2013-03-07,9.4755,9.519,9.4537,9.4755,59842,0
2013-03-08,9.567,9.6,9.4755,9.6,86864,0
2013-03-11,9.581,9.694,9.555,9.67,69263,0
2013-03-12,9.694,9.694,9.594,9.64,58094,0
2013-03-13,9.727,9.799,9.716,9.787,47433,0
2013-03-14,9.805,9.818,9.681,9.727,64821,0
2013-03-15,9.74,9.765,9.716,9.765,37122,0
2013-03-18,9.709,9.727,9.656,9.656,79042,0
2013-03-19,9.638,9.696,9.598,9.649,43708,0
2013-03-20,9.688,9.721,9.67,9.721,24287,0
2013-03-21,9.64,9.824,9.64,9.779,31523,0
2013-03-22,9.799,9.837,9.787,9.837,23571,0
2013-03-25,9.881,9.921,9.845,9.864,44050,0
2013-03-26,9.831,9.929,9.818,9.871,24604,0
2013-03-27,9.837,9.877,9.831,9.871,38823,0
2013-03-28,9.896,9.921,9.881,9.904,39659,0
2013-04-01,9.909,9.935,9.877,9.935,21208,0
2013-04-02,9.831,9.954,9.831,9.929,40026,0
2013-04-03,9.864,9.967,9.818,9.837,43071,0
2013-04-04,9.896,9.896,9.831,9.871,15042,0
2013-04-05,9.818,9.837,9.787,9.805,15545,0
2013-04-08,9.909,9.909,9.805,9.837,71145,0
2013-04-09,9.845,9.941,9.845,9.929,18954,0
2013-04-10,9.941,10.039,9.914,10.025,53808,0
2013-04-11,10,10.046,9.994,10.046,80939,0
2013-04-12,9.987,10.07,9.987,10.031,31742,0
2013-04-15,9.954,10.025,9.954,10.025,87255,0
2013-04-16,10.031,10.039,9.929,9.941,65337,0
2013-04-17,9.864,10,9.864,9.994,56672,0
2013-04-18,10.031,10.031,9.987,10.013,49715,0
2013-04-19,10.025,10.025,9.967,9.974,18461,0
2013-04-22,10.025,10.122,10.005,10.031,49167,0
2013-04-23,10.025,10.225,10.025,10.109,50687,0
2013-04-24,10.141,10.214,10.137,10.161,19740,0
2013-04-25,10.175,10.245,10.175,10.207,28054,0
2013-04-26,10.148,10.349,10.148,10.239,48638,0
2013-04-29,10.284,10.305,10.221,10.239,45340,0
2013-04-30,10.129,10.265,10.129,10.253,36593,0
2013-05-01,10.322,10.349,10.291,10.31,72210,0
2013-05-02,10.374,10.389,10.259,10.278,51674,0
2013-05-03,10.356,10.407,10.284,10.299,34923,0
2013-05-06,10.394,10.394,10.33,10.389,28527,0
2013-05-07,10.368,10.389,10.335,10.389,34658,0
2013-05-08,10.426,10.503,10.407,10.446,57042,0
2013-05-09,10.446,10.503,10.433,10.446,57510,0
2013-05-10,10.511,10.511,10.446,10.483,58723,0
2013-05-13,10.474,10.538,10.446,10.467,59609,0
2013-05-14,10.53,10.569,10.483,10.523,73389,0
2013-05-15,10.518,10.621,10.518,10.615,75925,0
2013-05-16,10.589,10.698,10.557,10.561,136622,0
2013-05-17,10.635,10.691,10.597,10.64,164052,0
2013-05-20,10.635,10.698,10.628,10.64,57589,0
2013-05-21,10.679,10.698,10.64,10.659,42661,0
2013-05-22,10.673,10.729,10.523,10.569,147983,0
2013-05-23,10.503,10.569,10.467,10.491,80806,0
2013-05-24,10.368,10.538,10.368,10.538,45794,0
2013-05-28,10.635,10.691,10.55,10.607,31252,0
2013-05-29,10.503,10.597,10.439,10.491,45569,0
2013-05-30,10.523,10.628,10.523,10.55,35158,0
2013-05-31,10.545,10.582,10.426,10.433,72800,0
2013-06-03,10.545,10.561,10.317,10.33,75635,0
2013-06-04,10.407,10.446,10.349,10.42,90446,0
2013-06-05,10.439,10.511,10.382,10.389,34805,0
2013-06-06,10.389,10.42,10.322,10.349,44999,0
2013-06-07,10.458,10.573,10.458,10.561,46409,0
2013-06-10,10.561,10.924,10.545,10.834,163632,0
2013-06-11,10.698,10.784,10.557,10.679,70877,0
2013-06-12,10.628,10.729,10.561,10.615,46170,0
2013-06-13,10.641,10.794,10.641,10.645,32227,0
2013-06-14,10.606,10.645,10.515,10.535,28875,0
2013-06-17,10.555,10.621,10.515,10.588,16814,0
2013-06-18,10.621,10.66,10.596,10.629,22272,0
2013-06-19,10.66,10.694,10.535,10.555,52517,0
2013-06-20,10.47,10.515,10.241,10.274,52613,0
2013-06-21,10.296,10.315,10.21,10.249,37595,0
2013-06-24,10.09,10.21,10.062,10.148,46815,0
2013-06-25,10.182,10.315,10.155,10.296,25726,0
2013-06-26,10.315,10.494,10.315,10.356,37767,0
2013-06-27,10.356,10.694,10.356,10.694,84178,0
2013-06-28,10.99,10.99,10.901,10.913,38000,0
2013-07-01,10.739,10.825,10.549,10.568,74446,0
2013-07-02,10.568,10.615,10.434,10.448,38111,0
2013-07-03,10.442,10.508,10.422,10.454,25394,0
2013-07-05,10.572,10.588,10.5,10.515,76435,0
2013-07-08,10.535,10.58,10.535,10.56,36575,0
2013-07-09,10.645,10.721,10.615,10.721,58333,0
2013-07-10,10.726,10.867,10.726,10.867,53718,0
2013-07-11,10.892,10.919,10.867,10.906,118988,0
2013-07-12,10.867,10.919,10.825,10.867,58008,0
2013-07-15,10.892,10.947,10.892,10.934,72308,0
2013-07-16,10.926,10.94,10.799,10.88,71785,0
2013-07-17,10.854,10.919,10.833,10.88,20163,0
2013-07-18,10.906,10.919,10.86,10.867,83439,0
2013-07-19,10.934,10.934,10.813,10.833,46702,0
2013-07-22,10.873,10.947,10.854,10.926,50436,0
2013-07-23,10.94,10.953,10.911,10.953,38038,0
2013-07-24,10.953,11.026,10.906,10.947,83395,0
2013-07-25,10.959,11.013,10.926,10.998,38677,0
2013-07-26,10.953,11.013,10.953,10.967,25252,0
2013-07-29,11.005,11.072,10.947,10.953,36474,0
2013-07-30,11.022,11.058,10.967,10.998,36663,0
2013-07-31,11.086,11.086,10.967,11.026,24860,0
2013-08-01,11.022,11.124,11.005,11.022,107371,0
2013-08-02,11.033,11.098,11.013,11.039,38305,0
2013-08-05,11.013,11.14,11.013,11.039,54709,0
2013-08-06,11.033,11.065,10.979,11.013,30727,0
2013-08-07,10.967,11.022,10.94,10.998,27164,0
2013-08-08,11.058,11.133,11.039,11.045,27904,0
2013-08-09,11.058,11.058,10.947,10.994,33709,0
2013-08-12,10.911,10.998,10.911,10.947,48234,0
2013-08-13,10.926,10.972,10.919,10.919,17485,0
2013-08-14,10.972,10.972,10.906,10.911,22156,0
2013-08-15,10.86,10.911,10.807,10.825,66094,0
2013-08-16,10.825,10.867,10.767,10.767,22589,0
2013-08-19,10.772,10.788,10.708,10.732,45808,0
2013-08-20,10.732,10.854,10.726,10.781,194863,0
2013-08-21,10.807,10.813,10.629,10.701,129697,0
2013-08-22,10.641,10.746,10.641,10.694,132955,0
2013-08-23,10.68,10.746,10.668,10.739,60425,0
2013-08-26,10.754,10.788,10.726,10.739,137460,0
2013-08-27,10.739,10.847,10.668,10.825,122850,0
2013-08-28,10.315,10.315,10.062,10.116,284015,0
2013-08-29,10.062,10.096,9.916,9.95,144449,0
2013-08-30,10.259,10.272,10.182,10.182,70630,0
2013-09-03,9.997,9.997,9.4656,9.53,446670,0
2013-09-04,9.578,9.776,9.539,9.704,171226,0
2013-09-05,9.763,9.897,9.712,9.845,125900,0
2013-09-06,9.864,9.897,9.809,9.857,55492,0
2013-09-09,9.897,9.956,9.878,9.956,53371,0
2013-09-10,9.937,10.062,9.937,10.062,69907,0
2013-09-11,10.049,10.196,10.037,10.148,121033,0
2013-09-12,10.182,10.182,10.138,10.138,119729,0
2013-09-13,10.197,10.197,10.148,10.148,81327,0
2013-09-16,10.218,10.218,10.19,10.19,116102,0
2013-09-17,10.19,10.238,10.19,10.212,54479,0
2013-09-18,10.203,10.333,10.163,10.312,88234,0
2013-09-19,10.374,10.39,10.197,10.203,136729,0
2013-09-20,10.244,10.244,9.945,10.022,191038,0
2013-09-23,9.958,9.972,9.801,9.849,204656,0
2013-09-24,9.834,9.905,9.781,9.834,209282,0
2013-09-25,9.855,9.855,9.761,9.761,74038,0
2013-09-26,9.738,9.821,9.731,9.765,90043,0
2013-09-27,9.731,9.821,9.632,9.672,147130,0
2013-09-30,9.632,9.815,9.601,9.807,113813,0
2013-10-01,9.781,9.931,9.765,9.897,104832,0
2013-10-02,9.871,9.871,9.781,9.828,43993,0
2013-10-03,9.821,9.821,9.666,9.683,99202,0
2013-10-04,9.64,9.747,9.64,9.7,385654,0
2013-10-07,9.666,9.683,9.583,9.583,473045,0
2013-10-08,9.617,9.617,9.4873,9.535,174135,0
2013-10-09,9.595,9.609,9.501,9.583,112035,0
2013-10-10,9.638,9.821,9.638,9.789,90867,0
2013-10-11,9.773,9.821,9.731,9.781,89929,0
2013-10-14,9.706,9.821,9.706,9.821,65846,0
2013-10-15,9.765,9.789,9.657,9.679,86450,0
2013-10-16,9.714,9.807,9.706,9.795,75659,0
2013-10-17,9.738,9.877,9.72,9.871,69213,0
2013-10-18,9.871,9.958,9.871,9.951,34116,0
2013-10-21,9.924,10.025,9.924,9.986,87171,0
2013-10-22,9.993,10.088,9.993,10.088,62424,0
2013-10-23,10.041,10.138,10.025,10.122,56043,0
2013-10-24,10.129,10.148,10.088,10.148,39086,0
2013-10-25,10.17,10.197,10.142,10.182,38799,0
2013-10-28,10.203,10.238,10.17,10.197,73713,0
2013-10-29,10.225,10.23,10.17,10.19,81741,0
2013-10-30,10.218,10.225,10.115,10.17,29895,0
2013-10-31,10.129,10.19,10.108,10.148,47585,0
2013-11-01,10.122,10.177,10.122,10.177,30486,0
2013-11-04,10.23,10.23,10.177,10.19,31535,0
2013-11-05,10.177,10.182,10.148,10.163,25753,0
2013-11-06,10.177,10.23,10.17,10.182,31515,0
2013-11-07,10.218,10.218,10.073,10.08,49426,0
2013-11-08,10.073,10.088,10.022,10.06,77949,0
2013-11-11,10.177,10.177,10.054,10.06,43629,0
2013-11-12,10.048,10.06,10.022,10.025,34303,0
2013-11-13,9.999,10.041,9.977,10.041,92687,0
2013-11-14,10.054,10.108,10.048,10.054,81934,0
2013-11-15,10.1,10.1,10.054,10.08,52458,0
2013-11-18,10.073,10.122,10.067,10.096,20128,0
2013-11-19,10.067,10.108,10.067,10.08,61247,0
2013-11-20,10.08,10.096,10.005,10.048,32989,0
2013-11-21,10.088,10.088,10.048,10.067,36032,0
2013-11-22,10.025,10.073,10.025,10.032,40670,0
2013-11-25,10.013,10.041,10.005,10.022,69048,0
2013-11-26,10.025,10.032,9.999,9.999,40647,0
2013-11-27,10.013,10.013,9.986,10.005,14971,0
2013-11-29,9.977,10.06,9.977,10.025,15096,0
2013-12-02,10.06,10.06,9.977,9.977,42216,0
2013-12-03,9.986,9.986,9.937,9.958,44152,0
2013-12-04,10.005,10.005,9.909,9.951,75508,0
2013-12-05,10.032,10.041,9.931,9.937,51061,0
2013-12-06,9.937,10.073,9.937,10.054,142862,0
2013-12-09,10.041,10.073,10.041,10.067,29780,0
2013-12-10,10.073,10.073,10.041,10.048,68594,0
2013-12-11,10.067,10.138,10.022,10.032,217985,0
2013-12-12,10.047,10.066,10.019,10.059,97382,0
2013-12-13,10.019,10.039,9.982,10.03,84559,0
2013-12-16,10.088,10.123,10.047,10.116,77144,0
2013-12-17,10.158,10.158,10.096,10.139,55720,0
2013-12-18,10.139,10.319,10.109,10.299,58837,0
2013-12-19,10.308,10.349,10.271,10.319,93532,0
2013-12-20,10.319,10.397,10.235,10.391,51356,0
2013-12-23,10.446,10.496,10.439,10.487,41587,0
2013-12-24,10.496,10.587,10.475,10.565,56921,0
2013-12-26,10.572,10.664,10.572,10.664,134236,0
2013-12-27,10.726,10.733,10.623,10.664,83279,0
2013-12-30,10.664,10.664,10.595,10.623,33208,0
2013-12-31,10.587,10.648,10.587,10.615,49615,0
2014-01-02,10.6,10.6,10.496,10.559,148850,0
2014-01-03,10.595,10.6,10.501,10.53,28758,0
2014-01-06,10.552,10.559,10.469,10.501,18997,0
2014-01-07,10.501,10.559,10.446,10.552,120461,0
2014-01-08,10.53,10.559,10.53,10.559,25168,0
2014-01-09,10.545,10.607,10.545,10.6,69286,0
2014-01-10,10.595,10.615,10.559,10.587,43551,0
2014-01-13,10.595,10.631,10.572,10.595,182934,0
2014-01-14,10.595,10.643,10.595,10.643,81344,0
2014-01-15,10.623,10.672,10.607,10.648,41780,0
2014-01-16,10.648,10.678,10.615,10.656,59285,0
2014-01-17,10.726,10.726,10.615,10.643,36867,0
2014-01-21,10.656,10.672,10.607,10.664,60994,0
2014-01-22,10.672,10.672,10.631,10.656,31447,0
2014-01-23,10.615,10.636,10.595,10.607,66695,0
2014-01-24,10.6,10.631,10.481,10.496,72914,0
2014-01-27,10.559,10.559,10.384,10.404,44955,0
2014-01-28,10.475,10.475,10.424,10.46,24871,0
2014-01-29,10.424,10.432,10.356,10.356,47171,0
2014-01-30,10.417,10.46,10.384,10.404,56289,0
2014-01-31,10.356,10.446,10.249,10.404,49911,0
2014-02-03,10.384,10.432,10.299,10.311,128914,0
2014-02-04,10.339,10.432,10.299,10.432,67038,0
2014-02-05,10.384,10.46,10.384,10.417,28288,0
2014-02-06,10.487,10.517,10.397,10.496,16160,0
2014-02-07,10.501,10.559,10.501,10.552,38408,0
2014-02-10,10.552,10.565,10.496,10.53,48468,0
2014-02-11,10.565,10.631,10.559,10.595,71141,0
2014-02-12,10.631,10.691,10.6,10.656,60420,0
2014-02-13,10.615,10.656,10.607,10.623,26531,0
2014-02-14,10.648,10.861,10.643,10.832,90193,0
2014-02-18,10.832,10.904,10.74,10.855,76263,0
2014-02-19,10.855,10.923,10.785,10.818,69376,0
2014-02-20,10.839,10.888,10.776,10.805,45359,0
2014-02-21,10.855,10.888,10.825,10.855,25625,0
2014-02-24,10.825,10.932,10.825,10.888,45904,0
2014-02-25,10.847,10.972,10.832,10.904,89662,0
2014-02-26,10.945,10.959,10.896,10.923,53753,0
2014-02-27,10.916,10.959,10.904,10.945,35053,0
2014-02-28,10.923,11.135,10.923,10.972,120555,0
2014-03-03,10.888,10.939,10.868,10.896,46832,0
2014-03-04,10.959,11.099,10.916,10.996,88993,0
2014-03-05,11.008,11.063,10.996,11.05,48144,0
2014-03-06,11.071,11.147,11.063,11.143,50206,0
2014-03-07,11.147,11.232,11.099,11.232,86981,0
2014-03-10,11.232,11.246,11.107,11.147,56762,0
2014-03-11,11.12,11.155,11.093,11.135,63701,0
2014-03-12,11.135,11.197,11.093,11.197,58788,0
2014-03-13,11.274,11.318,11.059,11.082,80473,0
2014-03-14,11.097,11.169,11.082,11.082,94534,0
2014-03-17,11.088,11.196,11.088,11.152,25095,0
2014-03-18,11.16,11.175,11.132,11.169,20512,0
2014-03-19,11.132,11.175,11.073,11.082,27306,0
2014-03-20,11.059,11.073,11.025,11.03,78309,0
2014-03-21,11.018,11.103,10.996,11,45547,0
2014-03-24,11.03,11.088,10.921,10.921,96723,0
2014-03-25,10.996,10.996,10.901,10.907,118238,0
2014-03-26,10.972,10.987,10.879,10.901,35232,0
2014-03-27,10.885,10.907,10.851,10.893,38515,0
2014-03-28,10.939,11,10.93,10.958,15370,0
2014-03-31,11.045,11.045,10.958,11.025,53186,0
2014-04-01,11.045,11.073,11.03,11.073,39570,0
2014-04-02,11.082,11.123,11.059,11.103,53539,0
2014-04-03,11.14,11.14,11.045,11.103,95666,0
2014-04-04,11.112,11.144,10.996,11.018,84425,0
2014-04-07,10.996,11.039,10.958,11.008,115606,0
2014-04-08,10.979,11.082,10.979,11.025,101669,0
2014-04-09,11.039,11.152,11.039,11.152,39879,0
2014-04-10,11.132,11.169,10.996,11.018,33541,0
2014-04-11,10.967,11.025,10.958,10.987,47497,0
2014-04-14,11.039,11.039,10.979,11.03,48259,0
2014-04-15,11.025,11.088,11,11.066,21201,0
2014-04-16,11.118,11.175,11.103,11.175,22068,0
2014-04-17,11.16,11.175,11.132,11.152,27288,0
2014-04-21,11.14,11.169,11.14,11.144,35599,0
2014-04-22,11.14,11.218,11.14,11.218,45927,0
2014-04-23,11.182,11.196,11.16,11.182,43567,0
2014-04-24,11.202,11.246,11.175,11.246,47598,0
2014-04-25,11.211,11.356,11.182,11.283,76085,0
2014-04-28,11.297,11.333,11.274,11.283,63031,0
2014-04-29,11.289,11.318,11.289,11.289,32374,0
2014-04-30,11.27,11.305,11.27,11.297,75124,0
2014-05-01,11.313,11.326,11.274,11.305,92263,0
2014-05-02,11.289,11.318,11.255,11.263,35999,0
2014-05-05,11.196,11.283,11.196,11.274,36386,0
2014-05-06,11.283,11.283,11.211,11.239,48941,0
2014-05-07,11.283,11.305,11.246,11.289,31322,0
2014-05-08,11.297,11.318,11.263,11.297,30638,0
2014-05-09,11.326,11.326,11.283,11.318,68579,0
2014-05-12,11.392,11.392,11.36,11.377,50006,0
2014-05-13,11.377,11.442,11.305,11.429,150396,0
2014-05-14,11.406,11.435,11.392,11.406,30059,0
2014-05-15,11.36,11.384,11.289,11.326,30227,0
2014-05-16,11.326,11.368,11.289,11.349,34248,0
2014-05-19,11.349,11.349,11.326,11.349,49411,0
2014-05-20,11.368,11.368,11.289,11.289,64824,0
2014-05-21,11.313,11.392,11.313,11.36,36030,0
2014-05-22,11.384,11.429,11.349,11.412,29384,0
2014-05-23,11.442,11.471,11.412,11.464,25877,0
2014-05-27,11.484,11.52,11.455,11.478,54309,0
2014-05-28,11.484,11.499,11.442,11.499,32814,0
2014-05-29,11.499,11.598,11.499,11.571,34101,0
2014-05-30,11.579,11.73,11.551,11.723,170371,0
2014-06-02,11.73,11.73,11.659,11.677,50254,0
2014-06-03,11.693,11.723,11.673,11.693,28376,0
2014-06-04,11.677,11.73,11.677,11.723,54197,0
2014-06-05,11.765,11.844,11.73,11.844,90505,0
2014-06-06,11.837,11.915,11.822,11.909,80417,0
2014-06-09,11.915,11.969,11.83,11.837,118976,0
2014-06-10,11.882,11.897,11.65,11.802,233163,0
2014-06-11,11.837,11.874,11.794,11.867,76551,0
2014-06-12,11.903,11.909,11.799,11.814,36929,0
2014-06-13,11.896,11.896,11.828,11.865,41784,0
2014-06-16,11.835,11.865,11.768,11.851,36146,0
2014-06-17,11.841,11.896,11.792,11.888,87106,0
2014-06-18,11.903,11.903,11.859,11.903,69559,0
2014-06-19,11.872,11.903,11.872,11.903,43129,0
2014-06-20,11.903,11.903,11.828,11.888,29731,0
2014-06-23,11.888,11.888,11.865,11.888,42610,0
2014-06-24,11.888,11.888,11.828,11.835,20745,0
2014-06-25,11.835,11.841,11.762,11.814,124614,0
2014-06-26,11.841,11.841,11.762,11.762,58892,0
2014-06-27,11.768,11.808,11.733,11.755,46737,0
2014-06-30,11.808,11.821,11.755,11.799,73440,0
2014-07-01,11.821,11.865,11.821,11.865,61655,0
2014-07-02,11.865,11.865,11.768,11.808,30299,0
2014-07-03,11.835,11.851,11.808,11.835,44842,0
2014-07-07,11.851,11.851,11.755,11.828,141505,0
2014-07-08,11.814,11.828,11.741,11.821,106901,0
2014-07-09,11.859,11.881,11.792,11.872,137709,0
2014-07-10,11.814,11.828,11.762,11.828,53233,0
2014-07-11,11.841,11.859,11.799,11.859,49499,0
2014-07-14,11.903,11.947,11.888,11.903,33919,0
2014-07-15,11.955,11.955,11.865,11.881,80415,0
2014-07-16,11.915,11.984,11.872,11.903,84902,0
2014-07-17,11.909,11.909,11.828,11.828,90460,0
2014-07-18,11.881,11.977,11.841,11.977,101350,0
2014-07-21,11.969,11.984,11.881,11.977,73831,0
2014-07-22,11.992,11.992,11.725,11.992,67416,0
2014-07-23,12.028,12.028,11.924,11.969,47495,0
2014-07-24,11.984,12.004,11.955,11.996,24509,0
2014-07-25,11.909,11.962,11.909,11.924,52593,0
2014-07-28,11.962,11.996,11.881,11.992,26594,0
2014-07-29,11.984,12.043,11.931,12.014,58258,0
2014-07-30,12.102,12.102,11.969,12.036,55663,0
2014-07-31,11.955,11.962,11.762,11.762,57725,0
2014-08-01,11.703,11.777,11.673,11.688,51193,0
2014-08-04,11.747,11.792,11.667,11.792,53759,0
2014-08-05,11.718,11.741,11.667,11.733,60555,0
2014-08-06,11.703,11.821,11.659,11.755,90553,0
2014-08-07,11.814,11.814,11.712,11.747,38152,0
2014-08-08,11.741,11.792,11.673,11.762,32576,0
2014-08-11,11.785,11.872,11.777,11.851,53555,0
2014-08-12,11.881,11.881,11.841,11.859,43861,0
2014-08-13,11.872,11.931,11.865,11.924,65790,0
2014-08-14,11.909,12.028,11.909,11.996,32972,0
2014-08-15,12.043,12.051,11.931,12.043,64443,0
2014-08-18,12.145,12.169,12.057,12.117,94618,0
2014-08-19,12.154,12.198,12.124,12.169,61926,0
2014-08-20,12.174,12.198,12.154,12.169,42068,0
2014-08-21,12.14,12.228,12.124,12.213,32684,0
2014-08-22,12.228,12.228,12.154,12.169,25483,0
2014-08-25,12.183,12.213,12.065,12.093,60848,0
2014-08-26,12.102,12.169,12.065,12.154,52766,0
2014-08-27,12.169,12.213,12.073,12.079,96321,0
2014-08-28,12.086,12.174,12.073,12.154,46841,0
2014-08-29,12.169,12.258,12.124,12.258,128636,0
2014-09-02,12.235,12.311,12.192,12.311,129278,0
2014-09-03,12.311,12.397,12.281,12.288,33772,0
2014-09-04,12.355,12.355,12.213,12.249,39557,0
2014-09-05,12.249,12.288,12.235,12.281,24080,0
2014-09-08,12.235,12.419,12.235,12.419,113164,0
2014-09-09,12.478,12.567,12.311,12.428,150953,0
2014-09-10,12.486,12.493,12.367,12.442,62790,0
2014-09-11,12.375,12.419,12.205,12.311,104803,0
2014-09-12,12.375,12.412,12.375,12.405,54734,0
2014-09-15,12.246,12.398,12.246,12.375,78262,0
2014-09-16,12.398,12.618,12.375,12.573,100588,0
2014-09-17,12.564,12.627,12.49,12.514,96907,0
2014-09-18,12.527,12.755,12.527,12.755,61739,0
2014-09-19,12.732,12.74,12.647,12.71,45839,0
2014-09-22,12.723,12.723,12.602,12.602,41547,0
2014-09-23,12.514,12.687,12.514,12.551,50934,0
2014-09-24,12.602,12.664,12.542,12.64,27164,0
2014-09-25,12.657,12.657,12.375,12.375,131396,0
2014-09-26,12.375,12.542,12.375,12.459,118617,0
2014-09-29,12.384,12.496,12.384,12.49,138696,0
2014-09-30,12.496,12.588,12.384,12.551,188786,0
2014-10-01,12.519,12.573,12.338,12.451,157856,0
2014-10-02,12.392,12.467,12.316,12.338,99133,0
2014-10-03,12.361,12.43,12.291,12.338,68908,0
2014-10-06,12.384,12.392,12.291,12.31,45465,0
2014-10-07,12.329,12.671,12.291,12.558,167623,0
2014-10-08,12.437,12.664,12.412,12.588,34037,0
2014-10-09,12.551,12.602,12.421,12.459,53122,0
2014-10-10,12.405,12.459,12.329,12.354,42068,0
2014-10-13,12.31,12.392,11.981,11.989,67106,0
2014-10-14,12.028,12.112,11.995,11.995,53013,0
2014-10-15,11.995,11.995,11.755,11.809,80228,0
2014-10-16,11.809,12.065,11.786,12.057,57270,0
2014-10-17,12.112,12.286,12.112,12.224,68932,0
2014-10-20,12.21,12.3,12.17,12.263,14267,0
2014-10-21,12.291,12.338,12.233,12.31,62169,0
2014-10-22,12.31,12.384,12.31,12.338,34991,0
2014-10-23,12.444,12.519,12.392,12.444,73810,0
2014-10-24,12.405,12.49,12.405,12.405,43344,0
2014-10-27,12.412,12.412,12.321,12.338,102017,0
2014-10-28,12.354,12.392,12.269,12.346,172117,0
2014-10-29,12.31,12.361,12.217,12.246,209397,0
2014-10-30,12.195,12.31,12.195,12.217,70765,0
2014-10-31,12.278,12.291,12.224,12.233,71785,0
2014-11-03,12.224,12.239,12.177,12.195,76260,0
2014-11-04,12.177,12.187,12.134,12.177,53345,0
2014-11-05,12.202,12.224,12.17,12.187,29861,0
2014-11-06,12.187,12.195,12.163,12.177,36063,0
2014-11-07,12.187,12.246,12.17,12.195,49212,0
2014-11-10,12.217,12.233,12.177,12.21,43803,0
2014-11-11,12.233,12.263,12.202,12.263,23310,0
2014-11-12,12.21,12.246,12.195,12.233,58258,0
2014-11-13,12.263,12.269,12.224,12.263,35966,0
2014-11-14,12.224,12.246,12.17,12.224,16803,0
2014-11-17,12.224,12.263,12.21,12.254,33678,0
2014-11-18,12.254,12.3,12.233,12.263,73623,0
2014-11-19,12.286,12.286,12.239,12.269,43060,0
2014-11-20,12.21,12.269,12.21,12.269,35556,0
2014-11-21,12.338,12.338,12.17,12.338,68882,0
2014-11-24,12.316,12.346,12.291,12.3,123149,0
2014-11-25,12.321,12.321,12.286,12.31,32258,0
2014-11-26,12.286,12.3,12.286,12.291,115035,0
2014-11-28,12.291,12.291,12.263,12.278,55448,0
2014-12-01,12.246,12.246,12.117,12.117,60082,0
2014-12-02,12.134,12.134,12.028,12.103,134713,0
2014-12-03,12.094,12.163,12.094,12.142,31644,0
2014-12-04,12.147,12.217,12.126,12.177,22811,0
2014-12-05,12.156,12.187,12.112,12.142,37075,0
2014-12-08,12.117,12.134,12.057,12.079,79508,0
2014-12-09,11.975,11.975,11.821,11.905,74866,0
2014-12-10,11.836,11.876,11.701,11.701,60555,0
2014-12-11,11.724,11.887,11.708,11.762,91249,0
2014-12-12,11.638,11.717,11.559,11.568,117538,0
2014-12-15,11.568,11.644,11.505,11.514,107069,0
2014-12-16,11.514,11.662,11.467,11.467,169474,0
2014-12-17,11.526,11.717,11.481,11.699,51854,0
2014-12-18,11.909,11.965,11.786,11.933,43746,0
2014-12-19,12.057,12.057,11.823,11.895,81365,0
2014-12-22,11.942,12.018,11.915,12.001,45390,0
2014-12-23,11.995,12.051,11.915,11.942,71697,0
2014-12-24,11.925,11.956,11.879,11.909,50479,0
2014-12-26,11.915,11.956,11.895,11.915,49109,0
2014-12-29,11.887,11.973,11.887,11.949,77796,0
2014-12-30,11.942,11.942,11.839,11.895,37628,0
2014-12-31,11.895,11.915,11.768,11.768,87590,0
2015-01-02,11.746,11.778,11.614,11.638,44652,0
2015-01-05,11.575,11.631,11.419,11.575,66674,0
2015-01-06,11.536,11.644,11.442,11.497,108538,0
2015-01-07,11.596,11.644,11.552,11.638,45178,0
2015-01-08,11.731,11.811,11.699,11.801,158976,0
2015-01-09,11.786,11.786,11.614,11.683,36284,0
2015-01-12,11.526,11.638,11.49,11.596,67415,0
2015-01-13,11.683,11.731,11.481,11.552,72297,0
2015-01-14,11.41,11.552,11.397,11.52,58108,0
2015-01-15,11.544,11.552,11.429,11.505,33991,0
2015-01-16,11.526,11.683,11.41,11.683,31602,0
2015-01-20,11.739,11.739,11.596,11.675,31416,0
2015-01-21,11.662,11.731,11.652,11.699,40227,0
2015-01-22,11.683,11.863,11.669,11.832,37349,0
2015-01-23,11.823,11.856,11.786,11.793,29810,0
2015-01-26,11.823,11.823,11.739,11.762,18410,0
2015-01-27,11.675,11.768,11.669,11.746,44514,0
2015-01-28,11.811,11.811,11.638,11.638,19823,0
2015-01-29,11.675,11.708,11.559,11.652,51340,0
2015-01-30,11.644,11.652,11.552,11.559,36253,0
2015-02-02,11.568,11.662,11.481,11.662,60955,0
2015-02-03,11.662,11.801,11.662,11.801,45359,0
2015-02-04,11.731,11.823,11.717,11.811,29646,0
2015-02-05,11.832,11.847,11.755,11.823,22571,0
2015-02-06,11.832,11.887,11.817,11.832,21619,0
2015-02-09,11.778,11.823,11.755,11.778,30995,0
2015-02-10,11.801,11.903,11.801,11.903,16072,0
2015-02-11,11.879,11.909,11.847,11.895,21358,0
2015-02-12,11.909,11.979,11.909,11.965,59154,0
2015-02-13,11.988,12.051,11.949,11.988,40453,0
2015-02-17,12.018,12.018,11.755,11.863,176168,0
2015-02-18,11.817,11.863,11.801,11.823,18427,0
2015-02-19,11.823,11.925,11.817,11.909,45952,0
2015-02-20,11.871,12.027,11.871,12.018,37333,0
2015-02-23,12.035,12.051,11.995,12.051,36296,0
2015-02-24,12.066,12.144,12.001,12.129,55876,0
2015-02-25,12.158,12.198,12.066,12.166,42087,0
2015-02-26,12.174,12.214,12.129,12.166,34970,0
2015-02-27,12.174,12.29,12.166,12.222,72660,0
2015-03-02,12.243,12.276,12.229,12.261,37900,0
2015-03-03,12.267,12.267,12.198,12.236,73480,0
2015-03-04,12.166,12.284,12.12,12.174,18243,0
2015-03-05,12.174,12.251,12.151,12.222,27618,0
2015-03-06,12.192,12.192,12.018,12.027,44579,0
2015-03-09,12.018,12.08,12.018,12.074,33400,0
2015-03-10,12.042,12.051,11.909,11.925,52800,0
2015-03-11,11.949,11.956,11.839,11.887,38796,0
2015-03-12,11.989,12.021,11.924,12.021,54513,0
2015-03-13,12.045,12.045,11.902,11.995,35134,0
2015-03-16,12.013,12.197,11.995,12.125,41636,0
2015-03-17,12.117,12.125,12.054,12.069,18130,0
2015-03-18,12.037,12.221,12.003,12.221,26507,0
2015-03-19,12.156,12.172,12.045,12.117,22756,0
2015-03-20,12.165,12.236,12.117,12.19,26507,0
2015-03-23,12.229,12.262,12.19,12.19,25257,0
2015-03-24,12.205,12.205,12.045,12.076,46886,0
2015-03-25,12.069,12.1,11.995,11.995,47138,0
2015-03-26,11.995,12.013,11.902,11.974,35012,0
2015-03-27,11.98,11.98,11.868,11.908,71394,0
2015-03-30,12.021,12.092,12.003,12.061,35759,0
2015-03-31,12.061,12.069,11.989,12.037,95167,0
2015-04-01,12.069,12.069,11.966,12.003,45387,0
2015-04-02,12.029,12.085,11.989,12.013,41762,0
2015-04-06,11.989,12.1,11.942,12.069,58515,0
2015-04-07,12.045,12.142,12.021,12.054,28470,0
2015-04-08,12.021,12.125,12.021,12.092,35012,0
2015-04-09,12.061,12.148,12.061,12.148,31321,0
2015-04-10,12.18,12.197,12.156,12.172,26381,0
2015-04-13,12.19,12.197,12.148,12.165,29383,0
2015-04-14,12.133,12.18,12.117,12.18,26381,0
2015-04-15,12.165,12.229,12.165,12.229,31068,0
2015-04-16,12.221,12.221,12.172,12.221,12535,0
2015-04-17,12.125,12.197,12.085,12.11,18882,0
2015-04-20,12.156,12.205,12.1,12.172,14622,0
2015-04-21,12.172,12.19,12.092,12.142,29192,0
2015-04-22,12.165,12.19,12.125,12.165,27397,0
2015-04-23,12.18,12.229,12.148,12.221,26757,0
2015-04-24,12.243,12.268,12.197,12.229,52763,0
2015-04-27,12.277,12.332,12.156,12.19,30507,0
2015-04-28,12.205,12.277,12.148,12.197,35134,0
2015-04-29,12.19,12.221,12.125,12.213,27758,0
2015-04-30,12.197,12.197,12.085,12.117,25381,0
2015-05-01,12.1,12.18,12.1,12.18,28632,0
2015-05-04,12.252,12.277,12.197,12.221,30257,0
2015-05-05,12.221,12.221,12.117,12.142,51014,0
2015-05-06,12.165,12.165,11.995,12.013,49632,0
2015-05-07,12.037,12.061,12.013,12.037,33594,0
2015-05-08,12.045,12.117,12.045,12.061,49013,0
2015-05-11,12.085,12.117,12.029,12.085,64891,0
2015-05-12,12.054,12.133,11.995,12.085,48002,0
2015-05-13,12.133,12.133,12.069,12.092,17253,0
2015-05-14,12.172,12.197,12.092,12.165,36634,0
2015-05-15,12.133,12.19,12.133,12.19,21897,0
2015-05-18,12.142,12.221,12.133,12.205,24098,0
2015-05-19,12.18,12.221,12.125,12.125,53515,0
2015-05-20,12.165,12.236,12.125,12.205,39383,0
2015-05-21,12.221,12.221,12.148,12.156,26258,0
2015-05-22,12.18,12.268,12.133,12.262,52264,0
2015-05-26,12.205,12.221,12.069,12.11,32774,0
2015-05-27,12.092,12.142,12.069,12.11,34258,0
2015-05-28,12.076,12.142,12.061,12.076,20208,0
2015-05-29,12.076,12.125,11.995,12.076,39012,0
2015-06-01,12.061,12.092,12.013,12.061,31285,0
2015-06-02,12.061,12.1,12.021,12.092,62804,0
2015-06-03,12.1,12.142,12.076,12.092,28133,0
2015-06-04,12.061,12.11,11.966,11.995,40011,0
2015-06-05,11.974,12.069,11.966,12.003,35383,0
2015-06-08,12.054,12.054,11.956,11.98,53888,0
2015-06-09,11.995,12.069,11.966,12.029,50147,0
2015-06-10,12.061,12.069,11.956,12.013,67343,0
2015-06-11,12.127,12.127,12.019,12.037,32216,0
2015-06-12,12.053,12.053,11.954,12.011,15449,0
2015-06-15,11.863,12.061,11.821,11.863,41722,0
2015-06-16,11.814,11.979,11.814,11.929,26516,0
2015-06-17,11.88,12.011,11.846,11.929,30409,0
2015-06-18,11.904,11.995,11.837,11.889,38681,0
2015-06-19,11.871,11.919,11.789,11.856,43546,0
2015-06-22,11.897,11.938,11.846,11.88,24936,0
2015-06-23,11.938,11.938,11.837,11.912,47950,0
2015-06-24,11.929,11.954,11.863,11.904,30288,0
2015-06-25,11.929,11.929,11.781,11.837,48897,0
2015-06-26,11.863,11.863,11.634,11.691,39410,0
2015-06-29,11.525,11.724,11.403,11.46,85874,0
2015-06-30,11.585,11.642,11.47,11.625,43844,0
2015-07-01,11.772,11.781,11.634,11.649,27124,0
2015-07-02,11.717,11.741,11.625,11.658,34179,0
2015-07-06,11.617,11.772,11.559,11.568,29314,0
2015-07-07,11.598,11.625,11.484,11.525,70792,0
2015-07-08,11.478,11.51,11.278,11.387,75900,0
2015-07-09,11.51,11.568,11.395,11.403,25543,0
2015-07-10,11.518,11.568,11.429,11.46,44761,0
2015-07-13,11.494,11.568,11.494,11.534,20192,0
2015-07-14,11.51,11.585,11.51,11.575,30767,0
2015-07-15,11.593,11.658,11.551,11.575,16050,0
2015-07-16,11.585,11.681,11.585,11.608,43060,0
2015-07-17,11.575,11.608,11.525,11.575,38194,0
2015-07-20,11.598,11.598,11.436,11.47,62155,0
2015-07-21,11.436,11.494,11.313,11.46,78334,0
2015-07-22,11.378,11.478,11.378,11.436,29070,0
2015-07-23,11.46,11.47,11.319,11.328,32476,0
2015-07-24,11.295,11.305,11.098,11.181,55102,0
2015-07-27,11.058,11.107,10.827,11.033,54006,0
2015-07-28,11.098,11.222,11.058,11.165,35517,0
2015-07-29,11.14,11.278,11.14,11.265,23475,0
2015-07-30,11.222,11.287,11.181,11.23,30652,0
2015-07-31,11.238,11.346,11.238,11.265,17881,0
2015-08-03,11.265,11.337,11.191,11.246,26795,0
2015-08-04,11.23,11.305,11.181,11.181,35640,0
2015-08-05,11.222,11.328,11.205,11.255,20434,0
2015-08-06,11.23,11.23,11.116,11.173,15870,0
2015-08-07,11.132,11.156,11.082,11.147,19339,0
2015-08-10,11.165,11.222,11.147,11.214,19219,0
2015-08-11,11.122,11.156,11.065,11.147,15536,0
2015-08-12,11.098,11.116,10.778,11.116,78699,0
2015-08-13,11.065,11.098,11.025,11.065,37221,0
2015-08-14,11.107,11.107,10.999,11.091,30409,0
2015-08-17,11.041,11.098,11.018,11.098,15326,0
2015-08-18,11.049,11.098,11.025,11.073,15083,0
2015-08-19,11.041,11.082,10.944,10.999,25057,0
2015-08-20,10.967,10.967,10.795,10.844,41964,0
2015-08-21,10.728,10.762,10.441,10.441,82348,0
2015-08-24,9.537,10.161,7.7691,9.849,154842,0
2015-08-25,9.998,10.161,9.849,9.874,47317,0
2015-08-26,10.047,10.088,9.866,10.062,33330,0
2015-08-27,10.227,10.293,10.144,10.212,76997,0
2015-08-28,10.194,10.302,10.194,10.26,25786,0
2015-08-31,10.185,10.235,10.152,10.227,29557,0
2015-09-01,9.784,9.98,9.637,9.874,82956,0
2015-09-02,10.039,10.039,9.89,10.014,49872,0
2015-09-03,10.088,10.17,10.079,10.112,57048,0
2015-09-04,10.023,10.023,9.907,9.989,32236,0
2015-09-08,10.088,10.194,10.062,10.17,58872,0
2015-09-09,10.22,10.243,10.112,10.112,41478,0
2015-09-10,10.112,10.194,10.039,10.112,43317,0
2015-09-11,10.079,10.17,10.014,10.161,33086,0
2015-09-14,10.202,10.227,10.1,10.15,63044,0
2015-09-15,10.16,10.227,10.118,10.227,40814,0
2015-09-16,10.262,10.338,10.184,10.32,34346,0
2015-09-17,10.27,10.475,10.254,10.347,22481,0
2015-09-18,10.212,10.287,10.126,10.227,413556,0
2015-09-21,10.254,10.356,10.118,10.126,83746,0
2015-09-22,10.032,10.032,9.863,9.88,206894,0
2015-09-23,9.921,9.964,9.81,9.845,187369,0
2015-09-24,9.4715,9.4873,9.1993,9.3261,296444,0
2015-09-25,9.3954,9.4369,9.3261,9.428,142086,0
2015-09-28,9.4103,9.4103,9.1314,9.1993,145256,0
2015-09-29,9.1569,9.1742,9.0804,9.0964,90921,0
2015-09-30,9.1819,9.2243,9.122,9.2243,132089,0
2015-10-01,9.2503,9.259,9.1475,9.2166,62455,0
2015-10-02,9.0889,9.2929,9.0633,9.2841,52575,0
2015-10-05,9.3007,9.4873,9.3007,9.4804,55495,0
2015-10-06,9.4804,9.548,9.4804,9.53,36579,0
2015-10-07,9.582,9.616,9.4873,9.606,83864,0
2015-10-08,9.522,9.734,9.522,9.711,47048,0
2015-10-09,9.725,9.819,9.725,9.787,76101,0
2015-10-12,9.787,9.854,9.787,9.836,83070,0
2015-10-13,9.81,9.836,9.743,9.752,58810,0
2015-10-14,9.743,9.768,9.667,9.676,33403,0
2015-10-15,9.676,9.777,9.667,9.752,51166,0
2015-10-16,9.752,9.845,9.752,9.836,77041,0
2015-10-19,9.795,9.863,9.795,9.863,72367,0
2015-10-20,9.836,9.863,9.828,9.829,28518,0
2015-10-21,9.81,9.863,9.81,9.81,59987,0
2015-10-22,9.854,10.015,9.854,9.973,88215,0
2015-10-23,10.074,10.092,10.041,10.074,57634,0
2015-10-26,10.066,10.083,10.049,10.049,53048,0
2015-10-27,10.058,10.058,9.939,9.948,36463,0
2015-10-28,9.973,10.041,9.955,10.015,37992,0
2015-10-29,9.981,10.074,9.981,9.981,112798,0
2015-10-30,9.981,9.999,9.939,9.964,51517,0
2015-11-02,9.948,10.092,9.948,10.074,45824,0
2015-11-03,10.025,10.092,9.981,10.092,198074,0
2015-11-04,10.092,10.092,10.025,10.049,77138,0
2015-11-05,10.032,10.058,9.981,10.049,129618,0
2015-11-06,10.032,10.058,9.981,10.032,141850,0
2015-11-09,10.025,10.025,9.921,9.955,41350,0
2015-11-10,9.906,9.948,9.906,9.948,54106,0
2015-11-11,9.981,9.981,9.921,9.955,37992,0
2015-11-12,9.88,9.906,9.795,9.795,35285,0
2015-11-13,9.777,9.777,9.548,9.557,92215,0
2015-11-16,9.522,9.667,9.522,9.667,57282,0
2015-11-17,9.616,9.734,9.616,9.658,58457,0
2015-11-18,9.635,9.719,9.635,9.719,72692,0
2015-11-19,9.682,9.711,9.64,9.676,54812,0
2015-11-20,9.676,9.777,9.676,9.719,73983,0
2015-11-23,9.725,9.836,9.725,9.819,123501,0
2015-11-24,9.734,9.845,9.734,9.81,59987,0
2015-11-25,9.787,9.854,9.787,9.854,24817,0
2015-11-27,9.88,9.88,9.845,9.863,2705,0
2015-11-30,9.888,9.888,9.829,9.863,27994,0
2015-12-01,9.888,10.025,9.888,10.025,56578,0
2015-12-02,9.981,10.025,9.836,9.939,73961,0
2015-12-03,9.999,9.999,9.795,9.819,51360,0
2015-12-04,9.854,9.948,9.845,9.93,81629,0
2015-12-07,9.948,9.948,9.795,9.863,46107,0
2015-12-08,9.819,9.845,9.734,9.803,52304,0
2015-12-09,9.836,9.871,9.676,9.734,53988,0
2015-12-10,9.743,9.768,9.701,9.725,73395,0
2015-12-11,9.619,9.643,9.4863,9.4863,63066,0
2015-12-14,9.53,9.53,9.1249,9.2484,174738,0
2015-12-15,9.3895,9.4597,9.3719,9.3807,98340,0
2015-12-16,9.4152,9.549,9.4152,9.54,117737,0
2015-12-17,9.609,9.637,9.4952,9.504,74635,0
2015-12-18,9.504,9.504,9.3719,9.3719,96072,0
2015-12-21,9.4508,9.4508,9.3994,9.4073,131915,0
2015-12-22,9.4686,9.564,9.3994,9.564,252417,0
2015-12-23,9.653,9.732,9.609,9.724,45938,0
2015-12-24,9.751,9.777,9.732,9.768,34249,0
2015-12-28,9.724,9.732,9.688,9.717,63520,0
2015-12-29,9.742,9.812,9.742,9.787,47657,0
2015-12-30,9.812,9.812,9.732,9.751,38416,0
2015-12-31,9.742,9.751,9.643,9.708,139618,0
2016-01-04,9.609,9.609,9.4952,9.557,20525,0
2016-01-05,9.619,9.672,9.584,9.629,40727,0
2016-01-06,9.512,9.574,9.4863,9.521,47367,0
2016-01-07,9.4073,9.4261,9.3007,9.3543,46294,0
2016-01-08,9.3994,9.4419,9.2929,9.2929,39860,0
2016-01-11,9.3007,9.3105,9.1693,9.2397,39116,0
2016-01-12,9.2743,9.3621,9.0899,9.178,86364,0
2016-01-13,9.2214,9.2214,8.8864,8.8864,49729,0
2016-01-14,8.8954,8.9658,8.7812,8.9306,65829,0
2016-01-15,8.7017,8.7277,8.5342,8.6404,76903,0
2016-01-19,8.7631,8.7631,8.5254,8.5606,84956,0
2016-01-20,8.4725,8.4725,8.1816,8.3579,118823,0
2016-01-21,8.3755,8.5254,8.3403,8.4107,42382,0
2016-01-22,8.4813,8.7017,8.4813,8.6837,41845,0
2016-01-25,8.6756,8.7367,8.5961,8.6052,25433,0
2016-01-26,8.5961,8.7719,8.5961,8.7458,34490,0
2016-01-27,8.7367,8.8161,8.6404,8.6485,39002,0
2016-01-28,8.7196,8.7903,8.6485,8.7903,52072,0
2016-01-29,8.8254,9.002,8.8254,8.9658,79833,0
2016-02-01,8.9492,9.037,8.9223,9.0275,33131,0
2016-02-02,8.9399,8.9575,8.843,8.878,18254,0
2016-02-03,8.9047,8.9575,8.7903,8.9067,24617,0
2016-02-04,8.878,9.0181,8.878,8.9926,51724,0
2016-02-05,8.9306,8.9658,8.8254,8.8513,36948,0
2016-02-08,8.7367,8.7812,8.5961,8.6756,40055,0
2016-02-09,8.5606,8.7107,8.5606,8.6665,23249,0
2016-02-10,8.6928,8.7277,8.6007,8.6485,47441,0
2016-02-11,8.5166,8.578,8.4461,8.5166,44340,0
2016-02-12,8.6133,8.7017,8.5517,8.6619,17444,0
2016-02-16,8.8069,8.8069,8.7017,8.7107,61577,0
2016-02-17,8.8069,8.8818,8.4374,8.7812,313911,0
2016-02-18,8.843,8.9047,8.8254,8.8864,44407,0
2016-02-19,8.8604,8.9399,8.842,8.9223,20461,0
2016-02-22,9.0455,9.0899,9.019,9.037,56340,0
2016-02-23,9.0541,9.0541,8.9492,8.9492,54848,0
2016-02-24,8.8513,9.0096,8.843,8.9945,28013,0
2016-02-25,9.0455,9.1003,9.0285,9.0984,21669,0
2016-02-26,9.1249,9.2214,9.1249,9.1333,38409,0
2016-02-29,9.1069,9.3105,9.1069,9.1606,55728,0
2016-03-01,9.204,9.3357,9.178,9.3105,27366,0
2016-03-02,9.2831,9.3357,9.2301,9.3357,185381,0
2016-03-03,9.3445,9.433,9.3271,9.433,50091,0
2016-03-04,9.4073,9.564,9.4073,9.53,112703,0
2016-03-07,9.4863,9.605,9.4784,9.59,64255,0
2016-03-08,9.549,9.555,9.4952,9.504,58288,0
2016-03-09,9.564,9.592,9.53,9.574,31981,0
2016-03-10,9.629,9.672,9.4784,9.584,154098,0
2016-03-11,9.62,9.691,9.62,9.691,85885,0
2016-03-14,9.701,9.746,9.701,9.746,41066,0
2016-03-15,9.682,9.72,9.654,9.72,31899,0
2016-03-16,9.727,9.808,9.665,9.808,31160,0
2016-03-17,9.801,9.909,9.794,9.881,33619,0
2016-03-18,9.909,9.972,9.899,9.918,49796,0
2016-03-21,9.89,9.969,9.89,9.961,19787,0
2016-03-22,9.909,10.035,9.909,10.007,48258,0
2016-03-23,10.016,10.053,9.962,9.98,78740,0
2016-03-24,9.935,9.954,9.877,9.907,62891,0
2016-03-28,9.954,9.972,9.881,9.89,49809,0
2016-03-29,9.854,9.98,9.854,9.962,48556,0
2016-03-30,10.035,10.106,9.999,10.018,89657,0
2016-03-31,9.989,10.07,9.977,10.07,45419,0
2016-04-01,10.061,10.106,9.998,10.106,49486,0
2016-04-04,10.08,10.08,9.954,9.972,60883,0
2016-04-05,9.854,9.917,9.845,9.845,34793,0
2016-04-06,9.818,9.926,9.818,9.926,34309,0
2016-04-07,9.836,9.886,9.755,9.763,32920,0
2016-04-08,9.792,9.896,9.773,9.782,24806,0
2016-04-11,9.827,9.89,9.818,9.818,34026,0
2016-04-12,9.808,9.954,9.793,9.917,47703,0
2016-04-13,9.962,10.035,9.962,10.007,42283,0
2016-04-14,10.07,10.098,10.044,10.053,38833,0
2016-04-15,10.035,10.079,10.016,10.016,41604,0
2016-04-18,10.016,10.106,10.01,10.098,30479,0
2016-04-19,10.116,10.175,10.111,10.156,18186,0
2016-04-20,10.18,10.197,10.161,10.18,26848,0
2016-04-21,10.225,10.225,10.098,10.098,86008,0
2016-04-22,10.106,10.17,10.098,10.142,20985,0
2016-04-25,10.116,10.151,10.061,10.106,40281,0
2016-04-26,10.106,10.17,10.106,10.151,42563,0
2016-04-27,10.135,10.269,10.135,10.229,31577,0
2016-04-28,10.142,10.297,10.142,10.232,91449,0
2016-04-29,10.197,10.206,10.116,10.195,40998,0
2016-05-02,10.16,10.278,10.16,10.278,50158,0
2016-05-03,10.17,10.197,10.08,10.125,56514,0
2016-05-04,10.106,10.142,9.999,10.07,56851,0
2016-05-05,10.07,10.106,10.007,10.026,56894,0
2016-05-06,9.98,10.07,9.98,10.035,29498,0
2016-05-09,10.026,10.089,10.007,10.089,113549,0
2016-05-10,10.089,10.216,10.089,10.18,53430,0
2016-05-11,10.125,10.187,10.07,10.142,64265,0
2016-05-12,10.142,10.16,10.061,10.142,49934,0
2016-05-13,10.116,10.151,10.03,10.061,48268,0
2016-05-16,10.061,10.106,10.026,10.08,63993,0
2016-05-17,10.053,10.07,9.931,9.972,33649,0
2016-05-18,9.935,10.061,9.917,9.926,32445,0
2016-05-19,9.89,9.906,9.827,9.881,36275,0
2016-05-20,9.917,10.016,9.899,9.899,36093,0
2016-05-23,9.926,9.954,9.864,9.89,52089,0
2016-05-24,9.917,9.999,9.899,9.999,26501,0
2016-05-25,10.026,10.187,10.026,10.089,58429,0
2016-05-26,10.125,10.151,10.08,10.125,24656,0
2016-05-27,10.098,10.278,10.098,10.18,33184,0
2016-05-31,10.151,10.197,10.116,10.16,38218,0
2016-06-01,10.08,10.151,10.044,10.125,40061,0
2016-06-02,10.089,10.135,10.08,10.116,34192,0
2016-06-03,10.106,10.142,10.07,10.142,23249,0
2016-06-06,10.125,10.216,10.125,10.216,42659,0
2016-06-07,10.17,10.251,10.151,10.232,50382,0
2016-06-08,10.241,10.307,10.241,10.278,26558,0
2016-06-09,10.278,10.314,10.232,10.297,32921,0
2016-06-10,10.216,10.225,10.142,10.142,26441,0
2016-06-13,10.106,10.135,10.026,10.026,44437,0
2016-06-14,10.035,10.106,9.954,9.98,39829,0
2016-06-15,10.017,10.054,9.879,9.962,70702,0
2016-06-16,9.861,9.989,9.861,9.953,46493,0
2016-06-17,9.98,9.989,9.953,9.972,41735,0
2016-06-20,10.1,10.129,10.072,10.072,36822,0
2016-06-21,10.063,10.091,10.038,10.091,33006,0
2016-06-22,10.082,10.137,10.045,10.082,36365,0
2016-06-23,10.155,10.182,10.119,10.155,35775,0
2016-06-24,9.861,10.026,9.814,9.925,40223,0
2016-06-27,9.759,9.813,9.667,9.704,33638,0
2016-06-28,9.759,9.915,9.754,9.879,48923,0
2016-06-29,9.98,10.008,9.925,9.972,86379,0
2016-06-30,9.989,10.091,9.972,10.045,63326,0
2016-07-01,10.129,10.165,10.119,10.146,31321,0
2016-07-05,10.1,10.1,10.008,10.045,29079,0
2016-07-06,10.008,10.1,9.953,10.055,32388,0
2016-07-07,10.036,10.096,9.987,10.013,30265,0
2016-07-08,10.063,10.212,10.063,10.175,72508,0
2016-07-11,10.175,10.285,10.175,10.229,27926,0
2016-07-12,10.312,10.34,10.266,10.295,25784,0
2016-07-13,10.359,10.368,10.31,10.35,45736,0
2016-07-14,10.442,10.48,10.405,10.414,46481,0
2016-07-15,10.442,10.478,10.312,10.34,91267,0
2016-07-18,10.331,10.478,10.331,10.423,45592,0
2016-07-19,10.374,10.506,10.374,10.423,40948,0
2016-07-20,10.433,10.553,10.433,10.506,54553,0
2016-07-21,10.525,10.589,10.525,10.526,68410,0
2016-07-22,10.497,10.589,10.497,10.561,11257,0
2016-07-25,10.608,10.608,10.545,10.561,28088,0
2016-07-26,10.58,10.682,10.58,10.663,53282,0
2016-07-27,10.636,10.711,10.636,10.682,29292,0
2016-07-28,10.653,10.728,10.628,10.711,19606,0
2016-07-29,10.682,10.728,10.663,10.682,50806,0
2016-08-01,10.756,10.756,10.645,10.711,45332,0
2016-08-02,10.701,10.701,10.525,10.553,32014,0
2016-08-03,10.516,10.561,10.506,10.545,20888,0
2016-08-04,10.516,10.545,10.516,10.525,18302,0
2016-08-05,10.571,10.613,10.571,10.589,11919,0
2016-08-08,10.636,10.663,10.599,10.608,29210,0
2016-08-09,10.618,10.678,10.618,10.628,10969,0
2016-08-10,10.653,10.675,10.545,10.545,27772,0
2016-08-11,10.58,10.636,10.58,10.589,21477,0
2016-08-12,10.553,10.644,10.553,10.608,38471,0
2016-08-15,10.599,10.701,10.599,10.663,22659,0
2016-08-16,10.663,10.701,10.599,10.644,26596,0
2016-08-17,10.628,10.746,10.628,10.72,30413,0
2016-08-18,10.673,10.774,10.673,10.756,28496,0
2016-08-19,10.711,10.849,10.711,10.819,40319,0
2016-08-22,10.811,10.986,10.807,10.829,39819,0
2016-08-23,10.858,10.911,10.858,10.903,16433,0
2016-08-24,10.867,10.894,10.829,10.867,40684,0
2016-08-25,10.867,10.894,10.803,10.867,33307,0
2016-08-26,10.849,10.912,10.849,10.867,41347,0
2016-08-29,10.839,10.917,10.839,10.876,18671,0
2016-08-30,10.849,10.885,10.849,10.849,32879,0
2016-08-31,10.885,10.893,10.756,10.819,75504,0
2016-09-01,10.819,10.876,10.728,10.793,29637,0
2016-09-02,10.811,10.867,10.811,10.867,27379,0
2016-09-06,10.849,10.876,10.839,10.876,26247,0
2016-09-07,10.867,10.876,10.829,10.839,22692,0
2016-09-08,10.839,10.858,10.793,10.839,42005,0
2016-09-09,10.756,10.756,10.571,10.589,23065,0
2016-09-12,10.506,10.701,10.506,10.673,16049,0
2016-09-13,10.58,10.618,10.488,10.497,25338,0
2016-09-14,10.563,10.648,10.403,10.563,35621,0
2016-09-15,10.526,10.667,10.526,10.621,23559,0
2016-09-16,10.591,10.591,10.545,10.554,8014,0
2016-09-19,10.601,10.631,10.545,10.582,17695,0
2016-09-20,10.591,10.677,10.563,10.674,25507,0
2016-09-21,10.667,10.686,10.601,10.686,52949,0
2016-09-22,10.725,10.764,10.712,10.725,99547,0
2016-09-23,10.696,10.696,10.631,10.639,25425,0
2016-09-26,10.621,10.621,10.526,10.554,18110,0
2016-09-27,10.526,10.621,10.526,10.587,42124,0
2016-09-28,10.545,10.639,10.545,10.611,55564,0
2016-09-29,10.639,10.655,10.497,10.516,21190,0
2016-09-30,10.536,10.604,10.536,10.582,63215,0
2016-10-03,10.601,10.601,10.545,10.545,29188,0
2016-10-04,10.572,10.582,10.412,10.441,83641,0
2016-10-05,10.421,10.488,10.421,10.47,71287,0
2016-10-06,10.47,10.516,10.431,10.47,44740,0
2016-10-07,10.488,10.488,10.431,10.47,53888,0
2016-10-10,10.554,10.554,10.497,10.516,49218,0
2016-10-11,10.47,10.478,10.365,10.385,59851,0
2016-10-12,10.393,10.426,10.363,10.375,33020,0
2016-10-13,10.309,10.346,10.271,10.339,44311,0
2016-10-14,10.393,10.431,10.337,10.353,45933,0
2016-10-17,10.337,10.346,10.309,10.328,63727,0
2016-10-18,10.385,10.403,10.356,10.356,44607,0
2016-10-19,10.356,10.385,10.356,10.365,93515,0
2016-10-20,10.365,10.365,10.313,10.327,38523,0
2016-10-21,10.261,10.346,10.261,10.309,67155,0
2016-10-24,10.356,10.385,10.337,10.365,63184,0
2016-10-25,10.346,10.365,10.337,10.337,96361,0
2016-10-26,10.309,10.309,10.252,10.29,74750,0
2016-10-27,10.3,10.3,10.148,10.148,192184,0
2016-10-28,10.139,10.203,10.13,10.14,44319,0
2016-10-31,10.101,10.139,10.082,10.13,70937,0
2016-11-01,10.157,10.185,10.026,10.045,30157,0
2016-11-02,10.016,10.06,9.988,10.032,47527,0
2016-11-03,10.006,10.072,10.006,10.006,59768,0
2016-11-04,10.091,10.101,9.997,10.054,41336,0
2016-11-07,10.148,10.27,10.138,10.224,38301,0
2016-11-08,10.185,10.271,10.13,10.205,28796,0
2016-11-09,10.177,10.3,10.101,10.292,52539,0
2016-11-10,10.421,10.451,10.356,10.412,53210,0
2016-11-11,10.393,10.554,10.393,10.46,48907,0
2016-11-14,10.478,10.601,10.478,10.536,42054,0
2016-11-15,10.591,10.752,10.563,10.742,89304,0
2016-11-16,10.686,10.724,10.591,10.686,38854,0
2016-11-17,10.657,10.827,10.657,10.8,17003,0
2016-11-18,10.837,10.837,10.771,10.791,17149,0
2016-11-21,10.781,10.895,10.781,10.895,26086,0
2016-11-22,10.969,10.969,10.932,10.96,17675,0
2016-11-23,10.885,10.969,10.885,10.96,16211,0
2016-11-25,11.027,11.092,11.02,11.092,14117,0
2016-11-28,11.036,11.072,11.036,11.036,22326,0
2016-11-29,11.027,11.027,10.997,11.017,27519,0
2016-11-30,11.036,11.036,10.952,10.96,25839,0
2016-12-01,10.932,11.027,10.903,10.903,24859,0
2016-12-02,10.932,11.005,10.903,10.96,54184,0
2016-12-05,10.96,11.092,10.959,11.063,57381,0
2016-12-06,11.083,11.092,10.989,11.083,48170,0
2016-12-07,11.027,11.178,11.027,11.148,70872,0
2016-12-08,11.224,11.328,11.178,11.318,55125,0
2016-12-09,11.29,11.441,11.29,11.413,78501,0
2016-12-12,11.318,11.432,11.28,11.338,85231,0
2016-12-13,11.348,11.415,11.279,11.405,44823,0
2016-12-14,11.405,11.425,11.289,11.338,44616,0
2016-12-15,11.348,11.425,11.348,11.395,34848,0
2016-12-16,11.386,11.405,11.318,11.328,61033,0
2016-12-19,11.328,11.405,11.328,11.405,50397,0
2016-12-20,11.463,11.511,11.42,11.473,58997,0
2016-12-21,11.52,11.525,11.439,11.511,40251,0
2016-12-22,11.473,11.487,11.425,11.425,31718,0
2016-12-23,11.463,11.482,11.434,11.482,47897,0
2016-12-27,11.473,11.55,11.473,11.492,18103,0
2016-12-28,11.53,11.53,11.376,11.425,20868,0
2016-12-29,11.366,11.415,11.366,11.405,24825,0
2016-12-30,11.502,11.502,11.386,11.425,58193,0
2017-01-03,11.463,11.52,11.445,11.492,25379,0
2017-01-04,11.579,11.646,11.549,11.646,47267,0
2017-01-05,11.588,11.607,11.473,11.52,33072,0
2017-01-06,11.53,11.607,11.53,11.597,27960,0
2017-01-09,11.56,11.627,11.54,11.56,38529,0
2017-01-10,11.579,11.597,11.55,11.56,27110,0
2017-01-11,11.579,11.646,11.52,11.56,31853,0
2017-01-12,11.569,11.569,11.412,11.55,28529,0
2017-01-13,11.53,11.597,11.53,11.55,21859,0
2017-01-17,11.54,11.579,11.53,11.569,34784,0
2017-01-18,11.56,11.56,11.482,11.53,13027,0
2017-01-19,11.569,11.599,11.54,11.56,27912,0
2017-01-20,11.588,11.617,11.579,11.579,17426,0
2017-01-23,11.607,11.617,11.555,11.597,20493,0
2017-01-24,11.607,11.684,11.596,11.665,53971,0
2017-01-25,11.733,11.761,11.704,11.743,62955,0
2017-01-26,11.771,11.801,11.714,11.761,38514,0
2017-01-27,11.781,11.781,11.684,11.743,24525,0
2017-01-30,11.733,11.733,11.579,11.656,16249,0
2017-01-31,11.607,11.656,11.56,11.637,32947,0
2017-02-01,11.637,11.675,11.588,11.646,59194,0
2017-02-02,11.665,11.724,11.597,11.704,117427,0
2017-02-03,11.752,11.781,11.694,11.781,42767,0
2017-02-06,11.771,11.829,11.694,11.811,55124,0
2017-02-07,11.829,11.858,11.811,11.858,47648,0
2017-02-08,11.848,11.848,11.752,11.791,80085,0
2017-02-09,11.791,11.858,11.761,11.791,61456,0
2017-02-10,11.838,11.915,11.838,11.906,63458,0
2017-02-13,11.935,12.022,11.935,12.001,75358,0
2017-02-14,11.993,12.061,11.936,12.022,54903,0
2017-02-15,12.042,12.089,11.993,12.079,34513,0
2017-02-16,12.032,12.052,11.897,11.925,67496,0
2017-02-17,11.925,11.935,11.873,11.925,35971,0
2017-02-21,11.955,12.022,11.915,11.993,35844,0
2017-02-22,11.993,12.002,11.926,11.993,39875,0
2017-02-23,12.012,12.061,11.975,12.022,36465,0
2017-02-24,12.022,12.022,11.945,11.983,55119,0
2017-02-27,11.955,12.032,11.955,12.022,47052,0
2017-02-28,12.022,12.052,11.945,12.002,57279,0
2017-03-01,12.061,12.109,12.061,12.108,47663,0
2017-03-02,12.099,12.1,11.955,11.965,29550,0
2017-03-03,11.915,11.981,11.646,11.906,43492,0
2017-03-06,11.906,11.906,11.724,11.811,149520,0
2017-03-07,11.829,11.829,11.721,11.724,39372,0
2017-03-08,11.761,11.805,11.684,11.724,71898,0
2017-03-09,11.752,11.761,11.646,11.675,48699,0
2017-03-10,11.724,11.761,11.692,11.704,37756,0
2017-03-13,11.714,11.762,11.606,11.704,60345,0
2017-03-14,11.616,11.704,11.596,11.684,77541,0
2017-03-15,11.675,11.762,11.616,11.743,96707,0
2017-03-16,11.782,11.815,11.724,11.733,49572,0
2017-03-17,11.762,11.821,11.724,11.811,89401,0
2017-03-20,11.762,11.85,11.714,11.802,71906,0
2017-03-21,11.85,11.86,11.627,11.637,94765,0
2017-03-22,11.596,11.626,11.509,11.606,43710,0
2017-03-23,11.645,11.694,11.633,11.665,34370,0
2017-03-24,11.724,11.724,11.596,11.606,44398,0
2017-03-27,11.509,11.616,11.509,11.596,39537,0
2017-03-28,11.577,11.714,11.567,11.694,38474,0
2017-03-29,11.704,11.753,11.695,11.733,40158,0
2017-03-30,11.753,11.831,11.704,11.772,49234,0
2017-03-31,11.792,11.802,11.759,11.772,52803,0
2017-04-03,11.811,11.811,11.684,11.705,36250,0
2017-04-04,11.714,11.714,11.665,11.714,48609,0
2017-04-05,11.704,11.792,11.665,11.684,88132,0
2017-04-06,11.714,11.714,11.645,11.694,78522,0
2017-04-07,11.694,11.714,11.684,11.684,24214,0
2017-04-10,11.704,11.762,11.675,11.733,29369,0
2017-04-11,11.743,11.753,11.665,11.714,30942,0
2017-04-12,11.675,11.715,11.626,11.626,39098,0
2017-04-13,11.626,11.655,11.577,11.577,17033,0
2017-04-17,11.587,11.655,11.587,11.636,64622,0
2017-04-18,11.645,11.645,11.538,11.636,30507,0
2017-04-19,11.645,11.675,11.616,11.626,55248,0
2017-04-20,11.675,11.762,11.665,11.753,52077,0
2017-04-21,11.724,11.772,11.718,11.724,37450,0
2017-04-24,11.811,11.867,11.782,11.831,106611,0
2017-04-25,11.88,11.915,11.87,11.89,36339,0
2017-04-26,11.909,11.977,11.899,11.909,84800,0
2017-04-27,11.928,11.948,11.899,11.938,23487,0
2017-04-28,11.938,11.958,11.918,11.918,52948,0
2017-05-01,11.958,11.968,11.87,11.938,76704,0
2017-05-02,11.909,11.948,11.86,11.88,55548,0
2017-05-03,11.88,11.89,11.84,11.89,25348,0
2017-05-04,11.88,11.88,11.802,11.831,51871,0
2017-05-05,11.88,11.88,11.821,11.88,25915,0
2017-05-08,11.909,11.948,11.85,11.928,53487,0
2017-05-09,11.938,11.987,11.938,11.938,41330,0
2017-05-10,11.996,12.016,11.938,11.996,48696,0
2017-05-11,11.918,11.977,11.899,11.977,99225,0
2017-05-12,11.968,11.996,11.909,11.928,37338,0
2017-05-15,11.958,12.036,11.958,11.996,38301,0
2017-05-16,12.036,12.036,11.948,11.996,46238,0
2017-05-17,11.958,11.968,11.743,11.762,82283,0
2017-05-18,11.782,11.84,11.714,11.782,46394,0
2017-05-19,11.86,11.88,11.792,11.845,65284,0
2017-05-22,11.87,11.909,11.86,11.899,27208,0
2017-05-23,11.899,11.928,11.87,11.909,34938,0
2017-05-24,11.909,11.918,11.87,11.909,13521,0
2017-05-25,11.948,11.987,11.89,11.928,48952,0
2017-05-26,11.928,11.928,11.87,11.88,23962,0
2017-05-30,11.899,11.948,11.88,11.89,22738,0
2017-05-31,11.918,11.918,11.831,11.918,65437,0
2017-06-01,11.958,11.996,11.938,11.996,86732,0
2017-06-02,11.996,12.065,11.996,11.996,65634,0
2017-06-05,11.996,12.016,11.996,12.016,27461,0
2017-06-06,11.968,12.016,11.938,11.968,65214,0
2017-06-07,12.016,12.016,11.958,12.006,46604,0
2017-06-08,11.977,12.026,11.938,11.968,77316,0
2017-06-09,11.987,12.056,11.958,12.006,77724,0
2017-06-12,12.016,12.036,11.977,12.036,49273,0
2017-06-13,12.095,12.115,12.065,12.115,34537,0
2017-06-14,12.154,12.154,12.088,12.115,61738,0
2017-06-15,12.085,12.115,12.073,12.115,76532,0
2017-06-16,12.105,12.125,12.066,12.105,45553,0
2017-06-19,12.164,12.233,12.164,12.224,66345,0
2017-06-20,12.214,12.218,12.154,12.174,73922,0
2017-06-21,12.174,12.194,12.115,12.144,63138,0
2017-06-22,12.174,12.199,12.156,12.184,69114,0
2017-06-23,12.204,12.233,12.184,12.233,40689,0
2017-06-26,12.233,12.312,12.224,12.224,52270,0
2017-06-27,12.204,12.214,12.125,12.125,76842,0
2017-06-28,12.164,12.233,12.164,12.224,41990,0
2017-06-29,12.233,12.233,12.115,12.164,62449,0
2017-06-30,12.184,12.204,12.141,12.204,32373,0
2017-07-03,12.253,12.263,12.184,12.243,37568,0
2017-07-05,12.283,12.322,12.224,12.273,42933,0
2017-07-06,12.224,12.233,12.164,12.164,37375,0
2017-07-07,12.224,12.293,12.184,12.253,62539,0
2017-07-10,12.233,12.293,12.214,12.273,44238,0
2017-07-11,12.233,12.253,12.194,12.233,82293,0
2017-07-12,12.263,12.342,12.263,12.295,45505,0
2017-07-13,12.273,12.362,12.273,12.358,33430,0
2017-07-14,12.471,12.471,12.387,12.451,47082,0
2017-07-17,12.461,12.471,12.402,12.461,64977,0
2017-07-18,12.431,12.48,12.411,12.48,40979,0
2017-07-19,12.49,12.51,12.451,12.471,40550,0
2017-07-20,12.51,12.51,12.471,12.49,37850,0
2017-07-21,12.461,12.52,12.461,12.471,29568,0
2017-07-24,12.5,12.52,12.431,12.49,58919,0
2017-07-25,12.54,12.579,12.51,12.56,40378,0
2017-07-26,12.569,12.599,12.54,12.55,37089,0
2017-07-27,12.569,12.569,12.465,12.53,45184,0
2017-07-28,12.48,12.52,12.382,12.49,54428,0
2017-07-31,12.48,12.532,12.431,12.51,43194,0
2017-08-01,12.51,12.51,12.472,12.49,15762,0
2017-08-02,12.5,12.52,12.461,12.5,25783,0
2017-08-03,12.5,12.515,12.441,12.49,26248,0
2017-08-04,12.514,12.53,12.471,12.495,44454,0
2017-08-07,12.49,12.523,12.471,12.48,25505,0
2017-08-08,12.461,12.485,12.411,12.441,47826,0
2017-08-09,12.411,12.426,12.303,12.372,69641,0
2017-08-10,12.342,12.342,12.036,12.036,63358,0
2017-08-11,11.532,12.194,11.473,12.105,39768,0
2017-08-14,12.174,12.303,12.174,12.263,33534,0
2017-08-15,12.243,12.258,12.164,12.204,37524,0
2017-08-16,12.224,12.224,12.154,12.164,38593,0
2017-08-17,12.164,12.187,11.977,11.996,25056,0
2017-08-18,11.986,12.016,11.967,12.016,12341,0
2017-08-21,12.006,12.027,11.937,11.947,20711,0
2017-08-22,12.006,12.13,11.996,12.125,19575,0
2017-08-23,12.115,12.164,12.095,12.144,47785,0
2017-08-24,12.184,12.224,12.144,12.174,59047,0
2017-08-25,12.273,12.273,12.224,12.273,28356,0
2017-08-28,12.322,12.322,12.243,12.273,29735,0
2017-08-29,12.214,12.253,12.184,12.253,21776,0
2017-08-30,12.253,12.253,12.233,12.243,15367,0
2017-08-31,12.273,12.312,12.253,12.312,22526,0
2017-09-01,12.332,12.401,12.332,12.401,14675,0
2017-09-05,12.392,12.392,12.224,12.253,23757,0
2017-09-06,12.293,12.312,12.253,12.303,24237,0
2017-09-07,12.293,12.303,12.253,12.273,15049,0
2017-09-08,12.253,12.342,12.238,12.293,40912,0
2017-09-11,12.322,12.392,12.322,12.382,18202,0
2017-09-12,12.401,12.53,12.401,12.491,18694,0
2017-09-13,12.49,12.51,12.471,12.471,19289,0
2017-09-14,12.48,12.54,12.461,12.52,54339,0
2017-09-15,12.52,12.53,12.48,12.5,12453,0
2017-09-18,12.54,12.54,12.4899,12.51,34821,0
2017-09-19,12.49,12.57,12.46,12.53,35163,0
2017-09-20,12.57,12.61,12.51,12.54,53173,0
2017-09-21,12.52,12.57,12.4701,12.51,17494,0
2017-09-22,12.52,12.6,12.52,12.6,20564,0
2017-09-25,12.59,12.67,12.57,12.64,25039,0
2017-09-26,12.67,12.6899,12.64,12.6699,25032,0
2017-09-27,12.68,12.78,12.6724,12.78,49737,0
2017-09-28,12.73,12.795,12.73,12.79,8610,0
2017-09-29,12.81,12.87,12.8,12.86,30188,0
2017-10-02,12.87,12.9,12.78,12.87,48999,0
2017-10-03,12.9,12.95,12.872,12.94,45015,0
2017-10-04,12.93,12.99,12.9201,12.94,62343,0
2017-10-05,12.92,13.0196,12.92,12.9854,24429,0
2017-10-06,12.98,13.031,12.93,13.01,15967,0
2017-10-09,13,13.1,12.98,13.1,51276,0
2017-10-10,13.11,13.13,13.06,13.09,37636,0
2017-10-11,13.09,13.15,13.06,13.15,23641,0
2017-10-12,13.13,13.13,13.09,13.09,16055,0
2017-10-13,13.09,13.0999,13.08,13.09,10601,0
2017-10-16,13.06,13.088,13.06,13.07,20240,0
2017-10-17,13.1,13.11,13.05,13.11,13689,0
2017-10-18,13.09,13.15,13.08,13.13,27346,0
2017-10-19,13.1,13.14,12.9945,13.12,29450,0
2017-10-20,13.15,13.2,13.15,13.16,25189,0
2017-10-23,13.2,13.22,13.16,13.17,23497,0
2017-10-24,13.18,13.25,13.15,13.25,47360,0
2017-10-25,13.21,13.21,13.09,13.14,33726,0
2017-10-26,13.12,13.2003,13.12,13.12,28860,0
2017-10-27,13.17,13.17,13.13,13.14,28245,0
2017-10-30,13.1111,13.14,13.08,13.08,14776,0
2017-10-31,13.1,13.16,13.07,13.12,48162,0
2017-11-01,13.12,13.16,13.12,13.145,24537,0
2017-11-02,13.08,13.15,13.08,13.14,35340,0
2017-11-03,13.11,13.15,13.11,13.12,33760,0
2017-11-06,13.1,13.2099,13.1,13.1762,27861,0
2017-11-07,13.13,13.2,13.06,13.08,18814,0
2017-11-08,13.07,13.1199,13.02,13.11,59185,0
2017-11-09,13.06,13.11,13.01,13.1,34720,0
2017-11-10,13.05,13.11,13.03,13.07,21966,0
