Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3586,9.4614,9.3586,9.4614,54034,0
2005-02-28,9.4363,9.4883,9.4255,9.4674,76041,0
2005-03-01,9.4554,9.513,9.4483,9.4942,83597,0
2005-03-02,9.4942,9.575,9.4674,9.539,54034,0
2005-03-03,9.53,9.539,9.4483,9.4554,50265,0
2005-03-04,9.4305,9.559,9.4255,9.536,87866,0
2005-03-07,9.52,9.583,9.52,9.583,117425,0
2005-03-08,9.559,9.559,9.5,9.525,56827,0
2005-03-09,9.4942,9.5,9.3792,9.3792,90332,0
2005-03-10,9.3315,9.396,9.3208,9.396,91153,0
2005-03-11,9.3404,9.3792,9.2862,9.3013,57975,0
2005-03-14,9.3061,9.3901,9.3061,9.3527,76863,0
2005-03-15,9.3792,9.396,9.3404,9.3654,77191,0
2005-03-16,9.3586,9.3586,9.2745,9.2795,62076,0
2005-03-17,9.2687,9.2862,9.2429,9.2745,48451,0
2005-03-18,9.2862,9.3404,9.2862,9.292,76532,0
2005-03-21,9.298,9.298,9.1946,9.2379,70128,0
2005-03-22,9.2119,9.2185,9.0599,9.1227,71443,0
2005-03-23,9.1227,9.1227,9.0061,9.0289,69964,0
2005-03-24,9.0289,9.1045,9.0129,9.0533,45167,0
2005-03-28,8.8471,9.1045,8.8471,9.0599,114806,0
2005-03-29,9.0599,9.1045,8.9747,9.091,53210,0
2005-03-30,9.091,9.2321,9.0848,9.2255,55834,0
2005-03-31,9.2321,9.2429,9.1946,9.2429,44833,0
2005-04-01,9.2687,9.3714,9.1946,9.2379,60276,0
2005-04-04,9.2185,9.4614,9.156,9.2185,77849,0
2005-04-05,9.2687,9.3013,9.1946,9.256,47460,0
2005-04-06,9.2687,9.3404,9.2687,9.298,39090,0
2005-04-07,9.298,9.3714,9.2862,9.3461,58139,0
2005-04-08,9.3586,9.3792,9.3013,9.3714,32848,0
2005-04-11,9.3586,9.396,9.256,9.3901,61912,0
2005-04-12,9.3586,9.4614,9.3208,9.4614,33499,0
2005-04-13,9.4255,9.4674,9.3404,9.3404,65200,0
2005-04-14,9.2502,9.3901,9.2502,9.262,125147,0
2005-04-15,9.2321,9.2502,9.156,9.1743,37110,0
2005-04-18,9.2687,9.2745,9.1083,9.1695,82287,0
2005-04-19,9.1743,9.2429,9.156,9.2429,57487,0
2005-04-20,9.2321,9.2379,9.1045,9.1282,34977,0
2005-04-21,9.1282,9.1282,9.0061,9.0848,37446,0
2005-04-22,9.0657,9.1045,9.0477,9.0714,24471,0
2005-04-25,9.0599,9.091,9.0289,9.0289,38925,0
2005-04-26,9.0599,9.1083,9.0289,9.0289,28408,0
2005-04-27,8.9921,9.0848,8.9268,8.9569,85569,0
2005-04-28,8.9921,9.0061,8.8892,8.9747,165714,0
2005-04-29,9.0289,9.0352,8.9747,9.0352,33340,0
2005-05-02,9.0599,9.091,8.9807,9.0419,41716,0
2005-05-03,9.0176,9.1045,8.9747,9.0289,65693,0
2005-05-04,8.9807,9.1045,8.9747,9.0976,52391,0
2005-05-05,9.1227,9.1227,9.0129,9.0599,29887,0
2005-05-06,9.0599,9.1045,9.0599,9.0976,33340,0
2005-05-09,9.091,9.091,9.0129,9.0533,62571,0
2005-05-10,9.0533,9.1158,9.0289,9.0533,54522,0
2005-05-11,9.0352,9.0976,8.9997,9.0129,91644,0
2005-05-12,8.9635,8.9921,8.9502,8.9635,48287,0
2005-05-13,8.9569,9.0352,8.8068,8.8408,89338,0
2005-05-16,8.8138,9.0129,8.8138,8.9087,57814,0
2005-05-17,8.9381,8.9436,8.8342,8.878,146169,0
2005-05-18,8.8845,8.9747,8.8845,8.9436,55676,0
2005-05-19,8.9569,8.9747,8.9208,8.9381,67172,0
2005-05-20,8.968,9.0599,8.968,9.0289,120054,0
2005-05-23,9.0352,9.0714,8.9921,9.0289,83917,0
2005-05-24,9.0289,9.0714,8.9921,9.0477,94926,0
2005-05-25,9.0477,9.1045,9.0289,9.091,85569,0
2005-05-26,9.1045,9.1453,9.1045,9.1409,62571,0
2005-05-27,9.1409,9.2379,9.1409,9.2379,46315,0
2005-05-31,9.2429,9.3013,9.2321,9.3013,61912,0
2005-06-01,9.2862,9.3654,9.2862,9.3404,68978,0
2005-06-02,9.3461,9.3841,9.3129,9.3792,51735,0
2005-06-03,9.3714,9.4077,9.3586,9.4077,58628,0
2005-06-06,9.4077,9.4215,9.3404,9.4077,52230,0
2005-06-07,9.4137,9.536,9.4137,9.4674,95262,0
2005-06-08,9.52,9.559,9.4942,9.4942,66679,0
2005-06-09,9.4942,9.4942,9.396,9.4674,62076,0
2005-06-10,9.4674,9.52,9.4255,9.4942,51234,0
2005-06-13,9.4823,9.506,9.4215,9.4823,27917,0
2005-06-14,9.5,9.559,9.4674,9.536,52065,0
2005-06-15,9.536,9.559,9.4483,9.4743,37939,0
2005-06-16,9.4483,9.4883,9.4305,9.4674,24471,0
2005-06-17,9.506,9.623,9.506,9.614,95425,0
2005-06-20,9.614,9.629,9.559,9.614,75877,0
2005-06-21,9.614,9.687,9.608,9.661,126457,0
2005-06-22,9.676,9.76,9.661,9.748,94111,0
2005-06-23,9.767,9.788,9.721,9.788,55183,0
2005-06-24,9.788,9.794,9.697,9.715,58793,0
2005-06-27,9.683,9.691,9.608,9.669,90001,0
2005-06-28,9.661,9.767,9.661,9.721,45659,0
2005-06-29,9.708,9.838,9.708,9.81,32354,0
2005-06-30,9.805,9.895,9.794,9.895,57814,0
2005-07-01,9.883,9.977,9.857,9.97,41549,0
2005-07-05,9.918,10.131,9.918,10.093,98541,0
2005-07-06,10.076,10.177,10.055,10.055,55508,0
2005-07-07,9.984,10.037,9.97,10.022,71271,0
2005-07-08,9.984,10.171,9.984,10.145,56658,0
2005-07-11,10.071,10.131,10.067,10.131,61259,0
2005-07-12,10.131,10.183,10.111,10.131,58139,0
2005-07-13,10.111,10.158,10.081,10.138,49924,0
2005-07-14,10.105,10.171,10.067,10.123,73737,0
2005-07-15,10.042,10.111,10.029,10.105,87045,0
2005-07-18,10.183,10.183,10.029,10.071,60930,0
2005-07-19,10.067,10.105,10.042,10.081,69142,0
2005-07-20,10.116,10.123,10.071,10.111,56987,0
2005-07-21,10.093,10.138,10.017,10.042,103629,0
2005-07-22,10.042,10.042,9.951,10.017,30385,0
2005-07-25,10.022,10.076,10.007,10.007,74565,0
2005-07-26,10.029,10.048,9.984,10.022,44180,0
2005-07-27,10.022,10.062,10.007,10.029,52885,0
2005-07-28,10.042,10.171,10.037,10.171,61912,0
2005-07-29,10.2,10.2,10.098,10.138,117265,0
2005-08-01,10.138,10.153,10.081,10.131,125638,0
2005-08-02,10.111,10.239,10.111,10.223,108226,0
2005-08-03,10.158,10.297,10.158,10.289,90332,0
2005-08-04,10.297,10.323,10.188,10.27,47141,0
2005-08-05,10.223,10.233,10.007,10.098,68329,0
2005-08-08,10.087,10.093,9.932,9.964,89671,0
2005-08-09,9.951,10.042,9.932,10,36457,0
2005-08-10,10,10.131,10,10.076,52065,0
2005-08-11,10.048,10.093,10.042,10.071,68329,0
2005-08-12,10.037,10.087,10.037,10.076,28408,0
2005-08-15,10.158,10.171,10.055,10.131,26441,0
2005-08-16,10.131,10.158,10.093,10.098,53044,0
2005-08-17,10.093,10.105,10.037,10.071,51571,0
2005-08-18,10.081,10.105,10.062,10.105,30385,0
2005-08-19,10.087,10.153,10.087,10.138,21355,0
2005-08-22,10.116,10.183,10.116,10.165,55676,0
2005-08-23,10.131,10.205,10.131,10.158,59788,0
2005-08-24,10.087,10.205,10.087,10.123,52885,0
2005-08-25,10.111,10.153,10.111,10.145,65861,0
2005-08-26,10.183,10.188,10.093,10.116,19214,0
2005-08-29,10.138,10.138,10.087,10.123,30224,0
2005-08-30,10.087,10.116,10.071,10.081,54854,0
2005-08-31,10.111,10.165,10.093,10.165,44996,0
2005-09-01,10.205,10.454,10.205,10.398,42207,0
2005-09-02,10.444,10.501,10.412,10.485,34977,0
2005-09-06,10.515,10.522,10.454,10.461,26608,0
2005-09-07,10.474,10.596,10.474,10.558,66842,0
2005-09-08,10.558,10.648,10.501,10.501,374456,0
2005-09-09,10.509,10.564,10.479,10.545,57648,0
2005-09-12,10.564,10.577,10.444,10.461,61912,0
2005-09-13,10.474,10.489,10.444,10.489,23159,0
2005-09-14,10.496,10.496,10.425,10.479,59623,0
2005-09-15,10.479,10.545,10.425,10.485,46315,0
2005-09-16,10.515,10.522,10.425,10.467,32193,0
2005-09-19,10.541,10.577,10.496,10.522,51895,0
2005-09-20,10.522,10.577,10.501,10.577,47795,0
2005-09-21,10.571,10.571,10.467,10.534,40404,0
2005-09-22,10.501,10.522,10.316,10.425,54361,0
2005-09-23,10.432,10.501,10.412,10.418,80808,0
2005-09-26,10.448,10.479,10.432,10.448,52065,0
2005-09-27,10.432,10.489,10.406,10.444,86714,0
2005-09-28,10.448,10.541,10.448,10.534,50096,0
2005-09-29,10.522,10.63,10.515,10.63,32683,0
2005-09-30,10.662,10.725,10.662,10.704,22005,0
2005-10-03,10.73,10.849,10.73,10.805,58470,0
2005-10-04,10.805,10.938,10.792,10.818,97069,0
2005-10-05,10.842,10.849,10.69,10.69,75710,0
2005-10-06,10.73,10.73,10.454,10.577,81951,0
2005-10-07,10.545,10.679,10.485,10.62,93952,0
2005-10-10,10.648,10.648,10.496,10.496,56006,0
2005-10-11,10.448,10.577,10.448,10.564,43851,0
2005-10-12,10.485,10.558,10.425,10.454,105932,0
2005-10-13,10.239,10.27,10.048,10.067,161112,0
2005-10-14,10.093,10.188,10.076,10.183,36457,0
2005-10-17,10.171,10.289,10.153,10.252,81291,0
2005-10-18,10.223,10.223,10.116,10.153,124818,0
2005-10-19,10.105,10.116,10.007,10.071,81629,0
2005-10-20,10.022,10.067,9.85,9.907,57648,0
2005-10-21,9.83,10.007,9.83,10.007,32193,0
2005-10-24,10.188,10.188,10.029,10.087,68482,0
2005-10-25,10.093,10.183,10.081,10.183,39584,0
2005-10-26,10.123,10.351,10.123,10.303,56491,0
2005-10-27,10.31,10.37,10.264,10.289,31206,0
2005-10-28,10.297,10.297,10.165,10.193,36625,0
2005-10-31,10.218,10.316,10.193,10.316,52554,0
2005-11-01,10.264,10.264,10.171,10.246,21511,0
2005-11-02,10.246,10.474,10.158,10.223,299071,0
2005-11-03,10.264,10.333,10.223,10.333,84747,0
2005-11-04,10.289,10.381,10.283,10.346,65367,0
2005-11-07,10.346,10.37,10.297,10.303,49765,0
2005-11-08,10.31,10.357,10.264,10.323,39584,0
2005-11-09,10.381,10.432,10.303,10.425,59788,0
2005-11-10,10.323,10.357,10.145,10.193,42537,0
2005-11-11,10.211,10.228,10.105,10.105,16912,0
2005-11-14,10.138,10.158,10.116,10.138,18558,0
2005-11-15,10.138,10.158,10.076,10.093,35968,0
2005-11-16,10.116,10.131,10.022,10.048,23159,0
2005-11-17,10.055,10.177,10.055,10.116,34325,0
2005-11-18,10.116,10.145,10.081,10.116,25295,0
2005-11-21,10.145,10.2,10.071,10.093,42040,0
2005-11-22,10.093,10.111,10.071,10.093,24471,0
2005-11-23,10.131,10.374,10.111,10.323,63887,0
2005-11-25,10.323,10.346,10.252,10.252,9528,0
2005-11-28,10.283,10.297,10.218,10.218,36956,0
2005-11-29,10.239,10.289,10.153,10.188,58309,0
2005-11-30,10.205,10.246,10.131,10.171,20526,0
2005-12-01,10.165,10.258,10.165,10.183,40895,0
2005-12-02,10.205,10.341,10.2,10.289,46315,0
2005-12-05,10.316,10.37,10.283,10.31,28084,0
2005-12-06,10.329,10.381,10.323,10.363,26608,0
2005-12-07,10.381,10.381,10.31,10.329,28576,0
2005-12-08,10.277,10.374,10.27,10.297,31367,0
2005-12-09,10.31,10.432,10.31,10.432,29234,0
2005-12-12,10.381,10.381,10.289,10.289,35470,0
2005-12-13,10.329,10.432,10.316,10.398,34162,0
2005-12-14,10.406,10.496,10.386,10.479,22824,0
2005-12-15,10.501,10.501,10.386,10.444,40404,0
2005-12-16,10.418,10.489,10.381,10.448,26441,0
2005-12-19,10.489,10.489,10.31,10.357,55346,0
2005-12-20,10.393,10.393,10.31,10.357,39417,0
2005-12-21,10.454,10.552,10.425,10.444,131387,0
2005-12-22,10.461,10.545,10.454,10.545,103800,0
2005-12-23,10.577,10.596,10.541,10.577,57814,0
2005-12-27,10.577,10.627,10.509,10.509,131880,0
2005-12-28,10.454,10.496,10.323,10.474,143218,0
2005-12-29,10.467,10.509,10.37,10.454,93120,0
2005-12-30,10.461,10.6,10.425,10.558,84579,0
2006-01-03,10.558,10.635,10.515,10.635,166698,0
2006-01-04,10.717,10.818,10.674,10.769,215802,0
2006-01-05,10.856,11.012,10.746,10.815,888349,0
2006-01-06,10.856,10.881,10.784,10.849,104282,0
2006-01-09,10.856,10.876,10.805,10.861,77520,0
2006-01-10,10.861,10.861,10.792,10.861,41225,0
2006-01-11,10.842,10.881,10.769,10.842,82123,0
2006-01-12,10.881,10.951,10.861,10.931,43851,0
2006-01-13,10.869,10.91,10.837,10.901,45824,0
2006-01-17,10.881,11.006,10.881,11.006,46152,0
2006-01-18,11.006,11.069,10.98,11.069,74565,0
2006-01-19,11.069,11.122,11.024,11.122,47627,0
2006-01-20,11.084,11.104,11.018,11.098,39913,0
2006-01-23,11.104,11.104,10.997,11.09,31536,0
2006-01-24,11.09,11.09,10.997,11.09,33832,0
2006-01-25,11.09,11.142,11.069,11.142,43190,0
2006-01-26,11.175,11.238,11.152,11.231,93778,0
2006-01-27,11.272,11.402,11.238,11.402,78021,0
2006-01-30,11.402,11.402,11.209,11.266,61419,0
2006-01-31,11.209,11.266,11.175,11.245,68482,0
2006-02-01,11.315,11.371,11.238,11.336,70458,0
2006-02-02,11.378,11.388,11.272,11.309,86881,0
2006-02-03,11.343,11.343,11.245,11.287,58628,0
2006-02-06,11.322,11.322,11.175,11.245,62244,0
2006-02-07,11.304,11.304,11.184,11.238,32848,0
2006-02-08,11.238,11.272,11.158,11.25,53044,0
2006-02-09,11.25,11.272,11.195,11.216,44013,0
2006-02-10,11.195,11.195,11.09,11.104,44180,0
2006-02-13,11.104,11.104,10.969,11.024,51406,0
2006-02-14,11.069,11.069,10.938,11.018,70779,0
2006-02-15,11.018,11.018,10.885,10.969,65200,0
2006-02-16,11.006,11.024,10.938,10.944,39749,0
2006-02-17,10.944,11.126,10.944,11.126,61259,0
2006-02-21,11.122,11.25,11.122,11.201,43521,0
2006-02-22,11.266,11.287,11.224,11.287,52885,0
2006-02-23,11.224,11.343,11.224,11.328,61419,0
2006-02-24,11.351,11.475,11.328,11.475,44996,0
2006-02-27,11.449,11.475,11.402,11.475,52716,0
2006-02-28,11.498,11.498,11.371,11.449,42537,0
2006-03-01,11.449,11.449,11.371,11.427,55026,0
2006-03-02,11.475,11.475,11.287,11.378,79816,0
2006-03-03,11.378,11.378,11.277,11.343,36790,0
2006-03-06,11.304,11.309,11.104,11.216,45329,0
2006-03-07,11.224,11.224,11.069,11.136,54688,0
2006-03-08,11.136,11.136,10.938,11.122,63887,0
2006-03-09,11.152,11.164,11.077,11.126,38593,0
2006-03-10,11.104,11.147,11.069,11.122,31206,0
2006-03-13,11.17,11.17,11.056,11.147,30715,0
2006-03-14,11.122,11.164,11.063,11.158,58309,0
2006-03-15,11.175,11.175,11.077,11.142,43190,0
2006-03-16,11.26,11.26,11.175,11.255,45824,0
2006-03-17,11.277,11.304,11.209,11.287,40730,0
2006-03-20,11.577,11.577,11.322,11.427,204803,0
2006-03-21,11.498,11.535,11.413,11.512,109374,0
2006-03-22,11.528,11.535,11.449,11.535,53210,0
2006-03-23,11.512,11.535,11.435,11.535,76364,0
2006-03-24,11.505,11.522,11.435,11.505,55183,0
2006-03-27,11.512,11.517,11.378,11.443,64376,0
2006-03-28,11.475,11.642,11.336,11.378,168670,0
2006-03-29,11.427,11.427,11.358,11.427,79650,0
2006-03-30,11.456,11.456,11.371,11.413,47954,0
2006-03-31,11.475,11.548,11.449,11.548,98706,0
2006-04-03,11.548,11.563,11.475,11.522,63073,0
2006-04-04,11.522,11.535,11.462,11.483,66842,0
2006-04-05,11.475,11.475,11.209,11.413,194127,0
2006-04-06,11.408,11.413,11.304,11.351,44013,0
2006-04-07,11.292,11.343,11.245,11.277,73414,0
2006-04-10,11.287,11.292,11.245,11.26,30715,0
2006-04-11,11.25,11.266,11.209,11.255,38925,0
2006-04-12,11.136,11.188,11.126,11.147,80148,0
2006-04-13,11.041,11.041,10.992,10.997,42375,0
2006-04-17,11.018,11.069,10.958,10.969,41058,0
2006-04-18,10.986,11.188,10.969,11.069,69142,0
2006-04-19,11.056,11.309,11.056,11.266,50747,0
2006-04-20,11.195,11.378,11.195,11.287,33180,0
2006-04-21,11.245,11.427,11.245,11.378,36301,0
2006-04-24,11.322,11.408,11.266,11.402,34816,0
2006-04-25,11.201,11.388,11.195,11.378,61589,0
2006-04-26,11.378,11.402,11.277,11.343,32528,0
2006-04-27,11.287,11.402,11.272,11.358,41549,0
2006-04-28,11.322,11.383,11.238,11.297,103800,0
2006-05-01,11.255,11.283,11.209,11.283,77520,0
2006-05-02,11.272,11.358,11.266,11.277,74565,0
2006-05-03,11.292,11.322,11.216,11.238,57975,0
2006-05-04,11.25,11.287,11.224,11.26,54200,0
2006-05-05,11.266,11.378,11.266,11.322,37110,0
2006-05-08,11.371,11.535,11.371,11.528,96740,0
2006-05-09,11.417,11.559,11.417,11.554,82287,0
2006-05-10,11.475,11.596,11.468,11.596,64376,0
2006-05-11,11.427,11.577,11.427,11.475,76041,0
2006-05-12,11.468,11.49,11.417,11.417,39417,0
2006-05-15,11.378,11.449,11.343,11.413,73248,0
2006-05-16,11.408,11.456,11.388,11.427,28408,0
2006-05-17,11.336,11.378,11.292,11.315,55508,0
2006-05-18,11.358,11.413,11.351,11.388,41882,0
2006-05-19,11.378,11.402,11.297,11.322,44180,0
2006-05-22,11.394,11.394,11.255,11.336,53044,0
2006-05-23,11.365,11.371,11.287,11.315,31206,0
2006-05-24,11.069,11.238,11.069,11.209,146989,0
2006-05-25,11.201,11.336,11.201,11.287,48778,0
2006-05-26,11.315,11.343,11.287,11.343,26767,0
2006-05-30,11.343,11.378,11.343,11.343,62902,0
2006-05-31,11.378,11.402,11.343,11.402,46315,0
2006-06-01,11.351,11.475,11.343,11.475,52230,0
2006-06-02,11.512,11.621,11.505,11.613,81291,0
2006-06-05,11.609,11.662,11.584,11.642,58965,0
2006-06-06,11.676,11.676,11.563,11.642,38756,0
2006-06-07,11.727,11.727,11.498,11.498,45493,0
2006-06-08,11.475,11.475,11.388,11.427,45329,0
2006-06-09,11.449,11.475,11.365,11.468,52230,0
2006-06-12,11.378,11.468,11.378,11.421,40404,0
2006-06-13,11.443,11.443,11.315,11.378,36457,0
2006-06-14,11.343,11.378,11.195,11.322,52716,0
2006-06-15,11.358,11.427,11.322,11.427,46152,0
2006-06-16,11.449,11.475,11.328,11.43,26767,0
2006-06-19,11.435,11.475,11.408,11.475,42040,0
2006-06-20,11.475,11.475,11.351,11.462,43521,0
2006-06-21,11.378,11.475,11.378,11.462,33832,0
2006-06-22,11.462,11.475,11.427,11.449,29400,0
2006-06-23,11.475,11.629,11.462,11.629,36956,0
2006-06-26,11.629,11.707,11.577,11.642,42864,0
2006-06-27,11.613,11.696,11.613,11.692,34325,0
2006-06-28,11.676,11.686,11.602,11.629,70291,0
2006-06-29,11.629,11.686,11.535,11.621,31044,0
2006-06-30,11.642,11.715,11.642,11.707,41391,0
2006-07-03,11.642,11.649,11.512,11.535,102488,0
2006-07-05,11.475,11.696,11.456,11.67,81291,0
2006-07-06,11.696,11.727,11.649,11.723,52065,0
2006-07-07,11.67,11.874,11.649,11.843,20198,0
2006-07-10,11.806,12.006,11.75,11.906,73087,0
2006-07-11,11.983,11.996,11.898,11.976,55676,0
2006-07-12,11.988,12.081,11.97,12.027,43031,0
2006-07-13,12.027,12.061,11.988,12.027,34325,0
2006-07-14,12.044,12.044,11.88,11.988,39749,0
2006-07-17,11.97,12.061,11.761,11.91,63073,0
2006-07-18,11.773,11.952,11.773,11.898,58628,0
2006-07-19,11.91,12.051,11.886,12.027,29887,0
2006-07-20,11.976,12.318,11.976,12.196,131554,0
2006-07-21,12.311,12.318,12.104,12.25,81460,0
2006-07-24,12.25,12.362,12.246,12.295,76207,0
2006-07-25,12.283,12.509,12.227,12.256,60597,0
2006-07-26,12.256,12.318,12.196,12.263,57318,0
2006-07-27,12.134,12.232,12.134,12.221,90814,0
2006-07-28,12.208,12.263,12.208,12.246,49599,0
2006-07-31,12.301,12.395,12.215,12.307,74727,0
2006-08-01,12.227,12.324,12.19,12.256,62408,0
2006-08-02,12.295,12.501,12.283,12.439,71932,0
2006-08-03,12.382,12.489,12.347,12.466,39913,0
2006-08-04,12.483,12.625,12.462,12.54,32193,0
2006-08-07,12.54,12.54,12.435,12.455,76532,0
2006-08-08,12.395,12.58,12.367,12.483,43686,0
2006-08-09,12.501,12.548,12.435,12.496,61101,0
2006-08-10,12.382,12.466,12.301,12.435,82935,0
2006-08-11,12.382,12.415,12.146,12.329,54200,0
2006-08-14,12.324,12.395,12.295,12.329,28906,0
2006-08-15,12.347,12.439,12.268,12.324,55834,0
2006-08-16,12.347,12.435,12.341,12.347,39417,0
2006-08-17,12.318,12.435,12.246,12.301,58139,0
2006-08-18,12.301,12.324,12.263,12.301,39090,0
2006-08-21,12.301,12.347,12.227,12.334,46642,0
2006-08-22,12.311,12.455,12.246,12.455,56169,0
2006-08-23,12.455,12.483,12.378,12.382,34325,0
2006-08-24,12.382,12.613,12.378,12.567,83100,0
2006-08-25,12.573,12.664,12.529,12.646,48607,0
2006-08-28,12.646,12.8,12.639,12.669,47141,0
2006-08-29,12.613,13.006,12.613,12.625,84089,0
2006-08-30,12.567,12.6,12.501,12.56,100674,0
2006-08-31,12.594,12.808,12.56,12.787,71769,0
2006-09-01,12.787,12.982,12.765,12.907,87541,0
2006-09-05,12.945,13.49,12.903,13.127,239449,0
2006-09-06,13.051,13.127,12.976,13.012,55183,0
2006-09-07,13.012,13.192,12.751,13.006,121047,0
2006-09-08,13.032,13.192,13.006,13.134,90162,0
2006-09-11,13.041,13.212,13.012,13.092,94773,0
2006-09-12,13.077,13.429,13.025,13.176,217123,0
2006-09-13,13.154,13.192,13.006,13.032,106918,0
2006-09-14,13.012,13.035,12.794,12.8,88687,0
2006-09-15,12.758,12.865,12.6,12.641,113979,0
2006-09-18,12.548,12.704,12.548,12.698,59943,0
2006-09-19,12.6,12.719,12.56,12.625,70128,0
2006-09-20,12.625,12.758,12.625,12.758,69475,0
2006-09-21,12.775,12.877,12.704,12.871,72265,0
2006-09-22,12.794,13.479,12.794,13.105,75224,0
2006-09-25,13.117,13.369,13.117,13.281,223355,0
2006-09-26,13.219,13.602,13.219,13.567,214819,0
2006-09-27,13.567,13.737,13.49,13.574,121531,0
2006-09-28,13.574,13.737,13.522,13.551,51895,0
2006-09-29,13.551,13.737,13.551,13.67,90001,0
2006-10-02,13.649,14.144,13.624,13.926,137134,0
2006-10-03,13.926,14.415,13.828,14.144,190671,0
2006-10-04,14.091,14.41,14.072,14.284,156680,0
2006-10-05,14.284,14.284,13.846,14.028,157337,0
2006-10-06,13.957,14.12,13.933,14.054,102318,0
2006-10-09,14.054,14.254,14.01,14.127,100184,0
2006-10-10,14.144,14.334,14.144,14.162,74727,0
2006-10-11,14.109,14.356,14.103,14.254,100517,0
2006-10-12,14.033,14.194,14.033,14.099,73582,0
2006-10-13,14.063,14.12,14.01,14.016,62408,0
2006-10-16,14.127,14.2,13.985,14.054,75054,0
2006-10-17,14.033,14.2,13.985,14.091,68329,0
2006-10-18,13.985,14.349,13.957,14.099,119727,0
2006-10-19,14.063,14.415,14.063,14.313,61419,0
2006-10-20,14.41,14.415,14.155,14.229,71606,0
2006-10-23,14.175,14.313,14.155,14.298,85898,0
2006-10-24,14.223,14.284,14.091,14.194,121861,0
2006-10-25,14.144,14.34,14.144,14.284,61419,0
2006-10-26,14.181,14.328,14.181,14.278,39090,0
2006-10-27,14.223,14.291,14.2,14.229,41225,0
2006-10-30,14.229,14.364,14.181,14.364,48947,0
2006-10-31,14.284,14.41,14.26,14.364,60435,0
2006-11-01,14.405,14.415,14.318,14.38,65524,0
2006-11-02,14.345,14.478,14.181,14.323,69310,0
2006-11-03,14.392,14.478,14.313,14.386,72924,0
2006-11-06,14.397,14.548,14.397,14.444,143703,0
2006-11-07,14.536,14.582,14.499,14.576,86058,0
2006-11-08,14.548,14.609,14.52,14.609,54854,0
2006-11-09,14.602,14.609,14.51,14.589,43851,0
2006-11-10,14.569,14.637,14.569,14.637,35470,0
2006-11-13,14.582,14.64,14.532,14.637,58793,0
2006-11-14,14.637,14.64,14.576,14.637,67667,0
2006-11-15,14.637,14.64,14.536,14.543,70128,0
2006-11-16,14.532,14.932,14.478,14.582,171620,0
2006-11-17,14.596,14.736,14.589,14.669,69475,0
2006-11-20,14.609,14.775,14.569,14.748,61589,0
2006-11-21,14.722,14.748,14.662,14.748,71113,0
2006-11-22,14.715,14.748,14.609,14.669,50915,0
2006-11-24,14.662,14.674,14.609,14.646,22503,0
2006-11-27,14.669,14.669,14.478,14.488,78021,0
2006-11-28,14.459,14.662,14.444,14.651,41549,0
2006-11-29,14.651,14.715,14.582,14.669,62571,0
2006-11-30,14.651,14.736,14.64,14.687,53541,0
2006-12-01,14.64,14.736,14.504,14.543,63399,0
2006-12-04,14.478,14.569,14.364,14.499,137954,0
2006-12-05,14.478,14.669,14.478,14.669,55183,0
2006-12-06,14.669,14.687,14.617,14.682,30224,0
2006-12-07,14.596,14.748,14.596,14.748,59283,0
2006-12-08,14.748,14.805,14.695,14.722,57975,0
2006-12-11,14.609,14.651,14.444,14.444,61419,0
2006-12-12,14.415,14.556,14.415,14.548,58965,0
2006-12-13,14.548,14.602,14.499,14.602,34977,0
2006-12-14,14.548,14.651,14.548,14.646,40730,0
2006-12-15,14.609,14.646,14.561,14.637,36790,0
2006-12-18,14.651,14.651,14.556,14.569,33499,0
2006-12-19,14.582,14.651,14.582,14.64,19874,0
2006-12-20,14.715,15.446,14.715,15.285,211206,0
2006-12-21,15.206,15.563,15.186,15.311,120054,0
2006-12-22,15.318,15.342,15.241,15.342,51735,0
2006-12-26,15.342,15.616,15.318,15.616,63723,0
2006-12-27,15.612,16.057,15.612,15.948,84089,0
2006-12-28,15.985,16.16,15.985,16.044,61259,0
2006-12-29,16.131,16.131,15.849,15.948,36457,0
2007-01-03,15.898,16.384,15.886,16.107,110860,0
2007-01-04,16.025,16.299,16.025,16.07,69142,0
2007-01-05,16.037,16.037,15.844,15.96,75380,0
2007-01-08,15.727,15.727,15.47,15.658,139927,0
2007-01-09,15.602,15.602,14.444,14.499,345548,0
2007-01-10,14.328,14.662,14.01,14.392,464131,0
2007-01-11,14.369,14.755,14.369,14.728,123831,0
2007-01-12,14.728,14.728,14.422,14.532,115783,0
2007-01-16,14.478,14.623,14.334,14.488,142062,0
2007-01-17,14.229,14.444,14.229,14.422,98541,0
2007-01-18,14.334,14.504,14.21,14.229,80148,0
2007-01-19,14.155,14.356,14.099,14.356,73582,0
2007-01-22,14.356,14.569,14.298,14.504,94431,0
2007-01-23,14.499,14.695,14.392,14.582,131554,0
2007-01-24,14.536,14.682,14.536,14.623,53867,0
2007-01-25,14.589,14.814,14.582,14.695,69638,0
2007-01-26,14.755,14.949,14.748,14.943,73087,0
2007-01-29,14.883,15.042,14.883,15.042,56827,0
2007-01-30,15.042,15.223,15.042,15.223,50915,0
2007-01-31,15.302,15.441,15.088,15.441,64376,0
2007-02-01,15.441,15.589,15.336,15.577,44013,0
2007-02-02,15.553,15.691,15.546,15.691,53044,0
2007-02-05,15.691,15.795,15.583,15.771,57318,0
2007-02-06,15.753,15.812,15.727,15.802,49264,0
2007-02-07,15.812,15.922,15.812,15.837,47460,0
2007-02-08,15.824,15.94,15.714,15.94,63073,0
2007-02-09,15.898,16.07,15.727,15.88,80971,0
2007-02-12,15.733,15.844,15.2,15.388,88414,0
2007-02-13,15.393,15.488,15.193,15.4,54933,0
2007-02-14,15.355,15.482,15.311,15.462,59788,0
2007-02-15,15.47,15.639,15.407,15.414,44510,0
2007-02-16,15.431,15.506,15.307,15.33,69796,0
2007-02-20,15.277,15.559,15.249,15.559,61259,0
2007-02-21,15.559,15.559,15.407,15.495,36457,0
2007-02-22,15.462,15.559,15.33,15.42,45329,0
2007-02-23,15.363,15.616,15.355,15.438,64539,0
2007-02-26,15.583,15.673,15.546,15.666,66934,0
2007-02-27,15.612,15.612,15.441,15.513,96407,0
2007-02-28,15.526,15.546,15.302,15.488,114639,0
2007-03-01,15.325,15.441,15.186,15.249,77770,0
2007-03-02,15.186,15.441,15.186,15.27,58470,0
2007-03-05,15.186,15.285,14.499,14.707,135498,0
2007-03-06,14.814,14.938,14.769,14.868,65367,0
2007-03-07,14.938,15.302,14.938,15.302,45493,0
2007-03-08,15.355,15.559,15.355,15.526,73737,0
2007-03-09,15.559,15.86,15.47,15.795,100674,0
2007-03-12,15.563,15.622,15.42,15.612,65367,0
2007-03-13,15.546,15.699,15.533,15.602,51234,0
2007-03-14,15.559,15.629,15.446,15.5,47460,0
2007-03-15,15.526,15.596,15.441,15.546,45493,0
2007-03-16,15.457,15.5,15.363,15.441,30385,0
2007-03-19,15.363,15.652,15.363,15.634,44344,0
2007-03-20,15.658,15.673,15.5,15.612,32528,0
2007-03-21,15.526,16.005,15.526,15.88,92300,0
2007-03-22,15.96,15.999,15.824,15.96,61419,0
2007-03-23,15.929,16.005,15.872,15.904,36956,0
2007-03-26,16.005,16.057,15.88,16.005,72097,0
2007-03-27,16.063,16.138,15.985,16.131,72753,0
2007-03-28,15.991,16.131,15.837,15.952,59943,0
2007-03-29,15.912,16.073,15.898,16.073,35803,0
2007-03-30,16.013,16.099,15.94,16.093,22993,0
2007-04-02,16.025,16.299,16.025,16.214,44996,0
2007-04-03,16.245,16.384,16.214,16.328,45824,0
2007-04-04,16.335,16.54,16.335,16.444,62902,0
2007-04-05,16.444,16.756,16.283,16.553,66842,0
2007-04-09,16.564,16.644,16.476,16.637,63723,0
2007-04-10,16.673,16.96,16.596,16.814,90332,0
2007-04-11,16.869,17.105,16.698,16.998,84416,0
2007-04-12,17.042,17.068,16.734,16.834,73582,0
2007-04-13,16.869,16.929,16.712,16.771,43851,0
2007-04-16,16.741,16.825,16.596,16.667,61912,0
2007-04-17,16.618,16.644,16.471,16.527,91153,0
2007-04-18,16.503,16.553,16.389,16.411,49264,0
2007-04-19,16.362,16.433,16.328,16.433,34660,0
2007-04-20,16.426,16.533,16.299,16.362,84252,0
2007-04-23,16.384,16.417,16.299,16.379,67172,0
2007-04-24,16.341,16.422,16.271,16.397,48607,0
2007-04-25,16.341,16.444,16.324,16.373,84747,0
2007-04-26,16.373,16.384,16.311,16.384,53369,0
2007-04-27,16.362,16.471,16.289,16.384,47141,0
2007-04-30,16.384,16.384,16.299,16.299,36625,0
2007-05-01,16.263,16.379,16.245,16.373,38925,0
2007-05-02,16.373,16.444,16.299,16.341,58628,0
2007-05-03,16.362,16.362,16.245,16.283,43851,0
2007-05-04,16.289,16.299,16.24,16.252,53541,0
2007-05-07,16.257,16.294,16.232,16.271,79984,0
2007-05-08,16.278,16.289,16.227,16.227,68482,0
2007-05-09,16.245,16.245,15.74,15.829,224837,0
2007-05-10,15.812,15.985,15.812,15.96,45329,0
2007-05-11,15.898,15.973,15.795,15.886,70291,0
2007-05-14,15.898,15.898,15.733,15.898,57975,0
2007-05-15,15.893,15.985,15.727,15.893,70291,0
2007-05-16,15.893,16.013,15.872,16.013,45987,0
2007-05-17,16.005,16.165,15.952,16.124,45167,0
2007-05-18,16.16,16.16,16.051,16.117,29400,0
2007-05-21,16.013,16.183,16.013,16.183,34977,0
2007-05-22,16.183,16.278,16.177,16.278,40236,0
2007-05-23,16.271,16.384,16.245,16.328,60762,0
2007-05-24,16.335,16.417,16.263,16.283,75877,0
2007-05-25,16.328,16.366,16.214,16.214,23159,0
2007-05-29,16.214,16.471,16.018,16.099,76041,0
2007-05-30,16.013,16.214,16.013,16.214,33180,0
2007-05-31,16.193,16.417,16.138,16.366,35146,0
2007-06-01,16.444,16.444,16.362,16.444,34325,0
2007-06-04,16.471,16.533,16.426,16.476,45987,0
2007-06-05,16.503,16.553,16.328,16.384,47293,0
2007-06-06,16.356,16.362,16.252,16.263,64216,0
2007-06-07,16.294,16.299,15.96,15.96,58628,0
2007-06-08,15.88,15.88,15.441,15.709,95262,0
2007-06-11,15.559,15.639,15.521,15.607,50915,0
2007-06-12,15.526,15.526,14.499,14.646,334552,0
2007-06-13,14.582,15.029,14.582,14.975,166698,0
2007-06-14,15.042,15.425,14.993,15.407,73248,0
2007-06-15,15.42,15.673,15.42,15.589,56827,0
2007-06-18,15.559,15.673,15.526,15.607,22005,0
2007-06-19,15.612,15.727,15.583,15.721,19710,0
2007-06-20,15.727,15.929,15.589,15.727,62571,0
2007-06-21,15.699,15.727,15.393,15.526,68978,0
2007-06-22,15.441,15.441,15.131,15.27,66514,0
2007-06-25,15.217,15.228,15.015,15.015,48451,0
2007-06-26,15.015,15.172,14.972,15.08,81789,0
2007-06-27,15.08,15.106,14.961,15.015,56491,0
2007-06-28,15.135,15.348,15.061,15.348,39252,0
2007-06-29,15.325,15.583,15.302,15.583,43686,0
2007-07-02,15.589,15.612,15.462,15.571,29887,0
2007-07-03,15.612,15.709,15.546,15.658,23650,0
2007-07-05,15.533,15.673,15.526,15.646,23809,0
2007-07-06,15.666,15.761,15.612,15.753,25954,0
2007-07-09,15.673,15.929,15.629,15.929,36129,0
2007-07-10,15.898,15.917,15.673,15.771,41058,0
2007-07-11,15.727,15.787,15.441,15.699,64539,0
2007-07-12,15.639,15.812,15.414,15.629,84089,0
2007-07-13,15.727,15.898,15.727,15.867,65693,0
2007-07-16,15.893,16.207,15.893,16.16,68978,0
2007-07-17,16.183,16.458,16.16,16.349,54854,0
2007-07-18,16.349,16.417,16.099,16.193,68815,0
2007-07-19,16.245,16.299,15.917,16.073,67827,0
2007-07-20,15.985,16.057,15.787,15.86,47460,0
2007-07-23,15.854,16.013,15.854,15.872,26441,0
2007-07-24,15.844,16.079,15.807,15.96,52391,0
2007-07-25,15.96,16.037,15.872,15.985,36956,0
2007-07-26,15.904,16.013,15.533,15.872,113491,0
2007-07-27,15.787,15.872,15.563,15.607,63230,0
2007-07-30,15.589,15.787,15.571,15.781,44344,0
2007-07-31,15.771,16.013,15.761,15.898,42207,0
2007-08-01,15.807,15.948,15.771,15.886,25295,0
2007-08-02,15.929,16.131,15.929,16.124,43190,0
2007-08-03,16.131,16.245,15.849,15.849,35644,0
2007-08-06,15.849,16.013,15.658,15.818,46971,0
2007-08-07,15.812,15.999,15.589,15.699,63399,0
2007-08-08,15.612,16.099,15.612,15.96,76532,0
2007-08-09,15.787,16.214,15.777,16.005,51234,0
2007-08-10,15.872,15.96,15.748,15.898,56827,0
2007-08-13,15.812,15.96,15.812,15.886,23486,0
2007-08-14,15.912,15.912,14.695,15.135,109712,0
2007-08-15,14.695,14.695,12.731,13.117,458707,0
2007-08-16,12.731,12.8,11.577,12.153,611450,0
2007-08-17,13.311,16.328,12.772,13.7,252103,0
2007-08-20,13.84,14.805,13.784,14.637,141570,0
2007-08-21,14.868,15.577,14.868,15.325,137134,0
2007-08-22,15.153,15.441,15.125,15.388,78834,0
2007-08-23,15.277,15.589,15.277,15.452,66514,0
2007-08-24,15.42,15.589,15.388,15.452,79816,0
2007-08-27,15.438,15.54,15.342,15.533,21841,0
2007-08-28,15.425,15.54,15.131,15.211,57975,0
2007-08-29,15.131,15.506,15.088,15.488,57814,0
2007-08-30,15.414,15.687,15.27,15.452,58139,0
2007-08-31,15.634,15.761,15.488,15.612,50096,0
2007-09-04,15.74,15.96,15.666,15.802,74727,0
2007-09-05,15.761,15.829,15.687,15.818,24966,0
2007-09-06,15.727,15.844,15.727,15.74,29887,0
2007-09-07,15.74,15.929,15.602,15.748,52885,0
2007-09-10,15.787,15.787,15.596,15.652,25615,0
2007-09-11,15.673,15.898,15.607,15.733,45824,0
2007-09-12,15.74,15.872,15.526,15.699,46315,0
2007-09-13,15.666,15.795,15.441,15.629,39749,0
2007-09-14,15.589,15.795,15.513,15.583,35803,0
2007-09-17,15.639,15.691,15.441,15.526,15763,0
2007-09-18,15.521,15.74,15.38,15.589,73269,0
2007-09-19,15.721,15.922,15.673,15.781,56337,0
2007-09-20,15.771,15.781,15.563,15.721,25781,0
2007-09-21,15.607,15.691,15.506,15.506,56006,0
2007-09-24,15.612,15.646,15.441,15.457,44672,0
2007-09-25,15.47,15.583,15.452,15.583,51406,0
2007-09-26,15.596,15.709,15.476,15.5,34816,0
2007-09-27,15.5,15.652,15.5,15.589,21678,0
2007-09-28,15.5,15.629,15.495,15.602,16428,0
2007-10-01,15.634,15.748,15.546,15.748,31367,0
2007-10-02,15.691,15.818,15.691,15.727,48947,0
2007-10-03,15.714,15.766,15.666,15.673,24305,0
2007-10-04,15.652,15.781,15.639,15.666,22005,0
2007-10-05,15.679,15.844,15.673,15.691,39252,0
2007-10-08,15.714,15.829,15.699,15.829,19874,0
2007-10-09,15.844,15.985,15.802,15.952,47293,0
2007-10-10,15.985,16.289,15.96,16.044,58793,0
2007-10-11,15.94,15.952,15.781,15.787,27427,0
2007-10-12,15.844,15.886,15.795,15.795,17082,0
2007-10-15,15.872,15.872,15.727,15.727,45167,0
2007-10-16,15.705,15.787,15.705,15.727,19874,0
2007-10-17,15.807,15.893,15.781,15.886,25453,0
2007-10-18,15.807,15.867,15.795,15.854,12971,0
2007-10-19,15.74,15.824,15.721,15.727,39749,0
2007-10-22,15.727,15.96,15.687,15.952,29733,0
2007-10-23,15.96,16.086,15.929,16.073,37446,0
2007-10-24,16.093,16.093,15.917,16.057,42694,0
2007-10-25,16.057,16.07,15.94,16.005,34660,0
2007-10-26,16.005,16.073,15.991,16.07,24143,0
2007-10-29,16.099,16.131,16.037,16.117,51406,0
2007-10-30,16.025,16.245,16.025,16.117,36790,0
2007-10-31,16.086,16.362,16.086,16.328,42040,0
2007-11-01,16.263,16.278,16.144,16.245,23980,0
2007-11-02,16.299,16.356,16.232,16.324,13796,0
2007-11-05,15.812,16.389,15.812,16.328,30226,0
2007-11-06,16.362,16.527,16.306,16.451,29400,0
2007-11-07,16.458,16.476,16.335,16.362,21841,0
2007-11-08,16.426,16.549,16.362,16.476,28256,0
2007-11-09,16.444,16.717,16.099,16.698,32064,0
2007-11-12,16.725,16.921,16.673,16.839,45659,0
2007-11-13,16.698,16.876,16.589,16.869,27593,0
2007-11-14,16.771,16.839,15.994,16.533,67338,0
2007-11-15,16.458,16.471,16.013,16.018,60762,0
2007-11-16,16.037,16.124,15.452,15.482,93778,0
2007-11-19,15.837,15.837,14.526,14.913,149291,0
2007-11-20,14.876,15.061,14.655,14.938,50915,0
2007-11-21,14.755,14.775,14.444,14.526,74727,0
2007-11-23,14.483,15.462,14.483,14.926,40404,0
2007-11-26,15.143,15.241,15.042,15.159,55183,0
2007-11-27,15.166,15.607,15.153,15.249,56491,0
2007-11-28,15.296,15.482,15.172,15.482,26441,0
2007-11-29,15.302,16.245,15.264,15.699,32528,0
2007-11-30,16.232,16.232,15.727,15.979,31808,0
2007-12-03,16.093,16.177,16.018,16.177,34977,0
2007-12-04,16.099,16.263,16.051,16.051,22503,0
2007-12-05,16.155,16.214,16.013,16.165,44672,0
2007-12-06,16.214,16.328,16.172,16.311,43031,0
2007-12-07,16.328,16.356,16.2,16.263,32848,0
2007-12-10,16.271,16.471,16.263,16.471,34325,0
2007-12-11,16.417,16.417,16.131,16.131,33832,0
2007-12-12,16.362,16.444,15.886,16.107,29234,0
2007-12-13,15.812,15.985,15.812,15.904,30878,0
2007-12-14,15.844,15.922,15.766,15.844,27099,0
2007-12-17,15.948,15.948,15.761,15.867,18651,0
2007-12-18,15.898,15.898,15.186,15.217,70614,0
2007-12-19,15.388,15.699,15.302,15.652,114806,0
2007-12-20,16.319,16.319,15.727,15.948,31162,0
2007-12-21,16.013,16.299,16.013,16.252,36129,0
2007-12-24,16.299,16.821,16.271,16.731,46315,0
2007-12-26,17.101,17.101,16.379,16.731,74070,0
2007-12-27,16.653,16.653,16.451,16.626,48778,0
2007-12-28,16.734,16.734,16.515,16.717,30224,0
2007-12-31,16.444,17.042,16.444,17.042,78999,0
2008-01-02,17.36,17.36,16.527,16.667,40236,0
2008-01-03,16.741,17.05,16.564,16.778,42194,0
2008-01-04,16.577,16.897,16.577,16.79,29342,0
2008-01-07,17.5,17.5,16.741,17.05,58620,0
2008-01-08,17.193,17.262,16.995,17.083,45195,0
2008-01-09,16.884,17.444,16.54,17.284,58390,0
2008-01-10,17.5,17.535,17.243,17.416,47153,0
2008-01-11,17.353,17.842,17.05,17.717,59507,0
2008-01-14,17.863,17.863,16.905,16.905,75124,0
2008-01-15,16.748,17.05,16.741,16.834,60279,0
2008-01-16,16.741,16.825,16.61,16.725,55240,0
2008-01-17,16.685,17.05,16.451,16.515,50295,0
2008-01-18,16.844,16.844,16.172,16.289,83298,0
2008-01-22,16.138,16.667,15.629,16.54,85273,0
2008-01-23,16.685,17.345,16.564,16.807,76092,0
2008-01-24,16.911,17.408,16.685,17.384,76773,0
2008-01-25,17.743,17.743,16.741,16.862,46685,0
2008-01-28,16.807,17.036,16.458,16.618,67992,0
2008-01-29,16.921,16.921,16.289,16.356,73901,0
2008-01-30,16.589,17.023,16.319,16.834,45291,0
2008-01-31,16.741,16.897,16.397,16.897,52391,0
2008-02-01,16.897,16.935,16.496,16.803,43190,0
2008-02-04,16.917,16.998,16.685,16.834,51014,0
2008-02-05,16.891,16.981,16.741,16.741,37610,0
2008-02-06,16.796,16.862,16.626,16.807,27564,0
2008-02-07,16.741,16.884,16.741,16.876,24322,0
2008-02-08,16.783,16.855,16.685,16.685,78926,0
2008-02-11,16.451,16.503,16.311,16.411,30385,0
2008-02-12,16.144,16.496,15.867,16.138,76914,0
2008-02-13,16.16,16.16,16.073,16.131,42945,0
2008-02-14,15.999,16.252,15.893,15.96,48652,0
2008-02-15,16.005,16.018,15.374,15.482,90248,0
2008-02-19,15.563,15.898,15.563,15.849,45871,0
2008-02-20,16.073,16.131,15.761,16.117,33627,0
2008-02-21,16.177,16.438,16.057,16.379,32295,0
2008-02-22,16.289,16.404,16.16,16.278,29243,0
2008-02-25,16.783,16.783,15.854,15.948,71271,0
2008-02-26,15.893,16.155,15.893,16.117,48287,0
2008-02-27,16.112,16.404,15.837,15.985,45235,0
2008-02-28,15.922,16.149,15.893,16.112,25584,0
2008-02-29,16.227,16.227,15.893,15.893,41128,0
2008-03-03,15.893,15.96,15.673,15.673,44584,0
2008-03-04,15.646,15.824,15.414,15.616,27875,0
2008-03-05,15.818,15.818,15.687,15.687,24966,0
2008-03-06,15.824,15.922,15.679,15.691,34005,0
2008-03-07,15.824,15.824,15.526,15.583,35470,0
2008-03-10,15.425,15.709,15.029,15.07,91127,0
2008-03-11,15.131,15.629,15.1,15.457,30878,0
2008-03-12,15.646,15.74,15.253,15.363,20279,0
2008-03-13,15.311,15.33,15.249,15.33,23522,0
2008-03-14,15.186,15.342,15.186,15.241,20683,0
2008-03-17,15.223,15.311,14.943,14.943,44113,0
2008-03-18,14.993,15.125,14.45,14.669,63926,0
2008-03-19,14.617,14.781,13.933,14.063,91475,0
2008-03-20,13.919,13.945,13.243,13.383,143624,0
2008-03-24,14.058,14.058,12.847,13.869,85238,0
2008-03-25,13.933,14.582,13.933,14.34,79321,0
2008-03-26,14.34,14.34,13.985,14.247,36426,0
2008-03-27,14.349,14.349,13.714,14.063,29887,0
2008-03-28,14.2,14.2,13.991,14.072,30224,0
2008-03-31,14.205,14.235,13.98,14.155,32528,0
2008-04-01,14.131,14.429,14.131,14.429,33499,0
2008-04-02,14.466,14.919,14.466,14.919,40730,0
2008-04-03,14.855,15.217,14.674,14.975,41058,0
2008-04-04,15.1,15.495,14.926,15.374,52303,0
2008-04-07,15.818,15.818,15.29,15.709,29563,0
2008-04-08,15.709,16.044,15.709,15.922,41549,0
2008-04-09,15.922,16.073,15.849,15.849,18394,0
2008-04-10,15.985,16.138,15.646,15.777,40070,0
2008-04-11,15.355,15.705,15.259,15.407,27753,0
2008-04-14,15.311,15.462,15.235,15.311,12882,0
2008-04-15,15.311,15.42,15.131,15.159,29977,0
2008-04-16,15.699,15.699,15.125,15.457,28075,0
2008-04-17,15.521,15.521,15.407,15.425,8702,0
2008-04-18,15.709,15.893,15.462,15.699,30633,0
2008-04-21,15.893,15.893,15.526,15.771,28161,0
2008-04-22,16.131,16.131,15.407,15.589,48103,0
2008-04-23,15.374,15.679,15.223,15.488,28128,0
2008-04-24,15.495,15.559,15.438,15.495,29234,0
2008-04-25,15.766,15.766,15.526,15.673,44263,0
2008-04-28,16.124,16.124,15.407,15.705,21514,0
2008-04-29,16.07,16.07,15.559,15.687,32110,0
2008-04-30,15.407,15.616,15.407,15.513,27530,0
2008-05-01,16.093,16.093,15.47,15.673,27287,0
2008-05-02,15.771,15.886,15.577,15.771,33468,0
2008-05-05,15.802,15.807,15.652,15.673,21108,0
2008-05-06,15.691,15.771,15.596,15.771,23211,0
2008-05-07,15.829,15.829,15.714,15.818,32216,0
2008-05-08,15.666,15.829,15.666,15.802,9570,0
2008-05-09,15.802,16.131,15.74,15.985,55476,0
2008-05-12,15.985,15.985,15.753,15.771,25755,0
2008-05-13,15.818,15.829,15.607,15.634,27183,0
2008-05-14,15.829,15.967,15.634,15.912,35426,0
2008-05-15,15.795,15.985,15.781,15.904,20701,0
2008-05-16,15.979,15.979,15.709,15.837,25462,0
2008-05-19,15.893,15.893,15.802,15.824,28951,0
2008-05-20,15.922,15.985,15.807,15.985,28623,0
2008-05-21,15.824,15.893,15.777,15.777,40994,0
2008-05-22,15.787,15.818,15.646,15.818,34355,0
2008-05-23,15.733,15.812,15.705,15.753,13352,0
2008-05-27,15.607,15.829,15.596,15.787,24104,0
2008-05-28,16.451,16.451,15.766,15.807,29573,0
2008-05-29,15.829,15.88,15.818,15.849,25816,0
2008-05-30,15.807,15.849,15.652,15.829,24857,0
2008-06-02,15.699,15.824,15.687,15.709,33840,0
2008-06-03,16.245,16.245,15.602,15.679,45832,0
2008-06-04,15.721,15.748,15.629,15.687,26573,0
2008-06-05,15.721,15.818,15.646,15.727,40261,0
2008-06-06,16.379,16.379,15.607,15.652,29931,0
2008-06-09,16.319,16.319,15.687,15.761,15695,0
2008-06-10,16.207,16.207,15.777,15.86,77194,0
2008-06-11,15.979,15.979,15.721,15.721,19424,0
2008-06-12,15.634,15.658,15.526,15.602,17248,0
2008-06-13,15.583,15.709,15.583,15.709,17179,0
2008-06-16,16.044,16.044,15.679,15.771,28068,0
2008-06-17,15.721,16.063,15.721,15.86,55144,0
2008-06-18,15.748,15.829,15.699,15.748,18633,0
2008-06-19,15.596,15.802,15.526,15.748,35611,0
2008-06-20,15.616,15.705,15.54,15.607,30320,0
2008-06-23,15.673,15.787,15.452,15.646,31564,0
2008-06-24,15.646,15.705,15.546,15.589,30020,0
2008-06-25,15.753,15.753,15.533,15.705,26817,0
2008-06-26,15.38,15.691,15.38,15.673,24155,0
2008-06-27,15.553,15.646,15.533,15.54,15074,0
2008-06-30,15.513,15.602,15.513,15.596,20864,0
2008-07-01,15.54,15.607,15.533,15.583,22519,0
2008-07-02,15.521,15.622,15.042,15.368,30861,0
2008-07-03,15.363,15.363,14.895,14.919,53819,0
2008-07-07,14.64,14.855,13.644,13.811,197769,0
2008-07-08,13.676,13.773,13.423,13.761,90650,0
2008-07-09,14.003,14.582,14.003,14.582,51986,0
2008-07-10,14.536,14.582,14.144,14.472,37264,0
2008-07-11,14.313,14.313,13.863,13.968,44225,0
2008-07-14,14.003,14.127,13.117,13.134,72023,0
2008-07-15,13.134,13.134,11.813,12.215,286648,0
2008-07-16,11.916,13.608,11.869,11.938,103452,0
2008-07-17,11.988,12.664,11.964,12.573,72603,0
2008-07-18,12.501,12.693,12.388,12.693,33886,0
2008-07-21,13.721,13.721,12.787,13.662,55367,0
2008-07-22,14.15,14.15,13.429,13.67,24206,0
2008-07-23,13.596,13.996,13.567,13.67,28938,0
2008-07-24,13.67,13.676,13.515,13.53,36906,0
2008-07-25,13.404,13.591,13.397,13.49,23648,0
2008-07-28,13.649,13.649,13.415,13.466,24328,0
2008-07-29,13.574,13.732,13.466,13.732,48129,0
2008-07-30,14.12,14.12,13.602,13.67,27442,0
2008-07-31,13.707,13.707,13.544,13.558,31676,0
2008-08-01,13.429,13.608,13.423,13.423,15899,0
2008-08-04,13.404,14.181,13.404,13.761,57146,0
2008-08-05,13.7,14.109,13.639,14.063,41563,0
2008-08-06,13.975,14.099,13.945,14.099,44140,0
2008-08-07,14.003,14.033,13.938,14.003,11574,0
2008-08-08,14.003,14.15,13.945,14.144,43173,0
2008-08-11,14.003,14.058,13.907,14.003,21642,0
2008-08-12,13.933,13.975,13.789,13.804,14492,0
2008-08-13,13.811,13.811,13.7,13.7,16905,0
2008-08-14,13.707,13.725,13.429,13.608,35974,0
2008-08-15,13.694,13.7,13.551,13.58,31239,0
2008-08-18,13.515,13.558,13.397,13.454,30128,0
2008-08-19,13.429,13.429,13.262,13.306,55765,0
2008-08-20,13.306,13.365,12.669,12.751,61734,0
2008-08-21,12.594,13.032,12.594,12.877,23067,0
2008-08-22,12.94,12.958,12.554,12.554,33809,0
2008-08-25,12.639,12.877,12.177,12.208,85286,0
2008-08-26,12.177,12.382,12.177,12.263,39773,0
2008-08-27,12.877,12.877,12.283,12.388,29443,0
2008-08-28,12.362,12.639,12.25,12.639,33286,0
2008-08-29,12.693,12.828,12.681,12.8,20844,0
2008-09-02,12.847,12.907,12.496,12.573,26809,0
2008-09-03,12.47,12.726,12.329,12.503,58335,0
2008-09-04,12.307,12.501,12.238,12.246,45064,0
2008-09-05,12.238,12.263,12.184,12.256,68188,0
2008-09-08,12.424,12.6,12.329,12.362,42733,0
2008-09-09,12.246,12.43,12.246,12.367,50783,0
2008-09-10,12.871,12.871,12.215,12.246,47194,0
2008-09-11,12.238,12.382,12.073,12.268,54377,0
2008-09-12,12.153,12.153,11.928,11.983,42667,0
2008-09-15,11.468,12.057,11.175,11.554,75622,0
2008-09-16,11.098,11.287,9.951,10.474,137892,0
2008-09-17,10.007,10.474,9.134,9.134,184131,0
2008-09-18,8.8342,9.4363,7.6053,8.2735,256498,0
2008-09-19,9.0289,11.056,9.0289,10.73,169539,0
2008-09-22,10.777,10.777,10.351,10.363,66063,0
2008-09-23,10.105,10.893,9.955,10.277,43462,0
2008-09-24,10.138,10.138,9.4674,9.669,73308,0
2008-09-25,9.2379,10.138,9.1695,9.932,70226,0
2008-09-26,9.639,9.741,9.3461,9.4403,81180,0
2008-09-29,9.676,9.676,7.7392,7.7446,137245,0
2008-09-30,8.3616,9.3792,7.7645,9.134,127191,0
2008-10-01,9.3527,9.525,9.134,9.525,48948,0
2008-10-02,9.525,9.588,9.292,9.3792,66709,0
2008-10-03,9.984,9.984,9.3792,9.4137,60523,0
2008-10-06,9.2862,9.3013,7.5199,8.0381,195983,0
2008-10-07,7.3494,8.9154,7.3494,7.7019,132215,0
2008-10-08,7.0876,7.7325,7.051,7.3005,191435,0
2008-10-09,6.9169,7.3674,6.4177,6.4177,112488,0
2008-10-10,6.0949,6.3201,4.0491,5.1451,309743,0
2008-10-13,5.614,7.3005,5.2365,7.1848,245607,0
2008-10-14,7.6539,8.6759,7.6108,8.0381,183908,0
2008-10-15,8.1592,8.1592,7.404,7.5501,72533,0
2008-10-16,7.3674,7.4583,6.6127,7.0388,143647,0
2008-10-17,6.8867,7.6721,6.8867,7.6108,66278,0
2008-10-20,7.9045,8.8892,7.6108,8.8138,88557,0
2008-10-21,9.1227,9.1227,8.4505,8.6284,72438,0
2008-10-22,8.1092,8.5601,7.8549,7.975,106291,0
2008-10-23,8.1284,8.1284,7.4775,7.7325,75781,0
2008-10-24,6.8198,7.2456,6.6978,7.1299,102468,0
2008-10-27,7.1241,7.66,6.8803,7.2212,47734,0
2008-10-28,7.9221,7.9221,7.2761,7.8234,50716,0
2008-10-29,8.4623,8.4623,7.4282,7.7325,137458,0
2008-10-30,8.0683,8.0981,7.7645,7.8549,27391,0
2008-10-31,8.1284,8.1592,7.7645,8.0683,76768,0
2008-11-03,8.4955,8.4955,8.006,8.2668,41449,0
2008-11-04,8.6813,8.6813,8.1841,8.3432,83994,0
2008-11-05,8.3432,8.5188,8.3432,8.355,60021,0
2008-11-06,8.3432,8.3432,7.9269,8.0683,42039,0
2008-11-07,8.243,8.4955,8.0981,8.3125,62950,0
2008-11-10,8.6813,8.7059,8.2504,8.3737,60688,0
2008-11-11,8.3737,8.3737,7.7083,8.2203,42817,0
2008-11-12,8.2203,8.2203,7.7938,7.9045,59454,0
2008-11-13,7.6108,7.9045,7.4583,7.5501,47761,0
2008-11-14,7.3124,7.5439,7.2517,7.386,43967,0
2008-11-17,7.2028,7.2028,6.637,6.637,117668,0
2008-11-18,6.637,6.7825,6.637,6.7587,52109,0
2008-11-19,6.6127,6.8619,6.5518,6.6186,44563,0
2008-11-20,6.2896,6.4968,5.5714,5.6444,129640,0
2008-11-21,5.614,5.9795,4.9929,5.5348,111223,0
2008-11-24,5.6319,6.2408,5.6319,6.1435,67202,0
2008-11-25,6.6306,6.8198,6.217,6.302,111619,0
2008-11-26,6.3929,6.8438,6.1559,6.8438,71277,0
2008-11-28,6.6798,7.5199,6.6001,7.3068,59500,0
2008-12-01,7.0204,7.1299,6.7895,6.8073,48839,0
2008-12-02,7.0326,7.215,6.8683,6.9963,76247,0
2008-12-03,7.2456,7.2456,6.6978,7.1362,77574,0
2008-12-04,7.1544,7.3068,7.0634,7.1544,74902,0
2008-12-05,5.9365,6.6916,5.6566,6.2656,391433,0
2008-12-08,6.1984,6.5758,6.1984,6.2774,166878,0
2008-12-09,6.1254,6.5154,6.0037,6.5154,120441,0
2008-12-10,6.5154,6.5458,6.2472,6.3201,104200,0
2008-12-11,6.3324,6.3873,6.1802,6.2105,90250,0
2008-12-12,5.8513,6.15,5.8208,6.0645,55294,0
2008-12-15,6.0585,6.1254,5.906,5.955,35678,0
2008-12-16,5.8815,6.0585,5.8815,5.9973,46043,0
2008-12-17,6.0585,6.0645,5.7966,5.8939,55635,0
2008-12-18,5.9917,6.0284,5.8635,5.9731,82220,0
2008-12-19,6.0888,6.5394,5.9673,6.3201,75602,0
2008-12-22,6.6552,6.6552,6.2715,6.5275,68900,0
2008-12-23,6.442,6.6798,6.2835,6.5942,88845,0
2008-12-24,6.6854,6.6916,6.5394,6.6733,54950,0
2008-12-26,6.6916,6.6916,6.637,6.6552,22096,0
2008-12-29,6.4968,6.6916,6.4968,6.637,61614,0
2008-12-30,6.5575,6.6916,6.442,6.6186,60404,0
2008-12-31,6.5031,7.0204,6.5031,7.0204,65744,0
2009-01-02,6.9473,7.2397,6.9473,7.1787,33377,0
2009-01-05,7.2273,7.5805,7.1544,7.4282,77027,0
2009-01-06,7.422,7.8234,7.3188,7.5805,85403,0
2009-01-07,7.5501,7.6108,7.0634,7.4458,69375,0
2009-01-08,7.5199,7.6655,7.2212,7.4775,53284,0
2009-01-09,7.5805,7.5805,7.3988,7.4282,39587,0
2009-01-12,7.4899,7.5081,7.1911,7.1911,31487,0
2009-01-13,7.2456,7.2456,6.9536,6.9594,41792,0
2009-01-14,6.7341,6.8867,6.4724,6.5154,54734,0
2009-01-15,6.4842,6.6854,6.3929,6.4842,42906,0
2009-01-16,6.7281,6.7281,6.5635,6.6672,17095,0
2009-01-20,6.6127,6.7895,6.2715,6.2896,36617,0
2009-01-21,6.3929,6.7099,6.314,6.6186,33171,0
2009-01-22,6.5518,6.6733,6.4236,6.6733,37825,0
2009-01-23,6.637,6.8132,6.4236,6.7587,53209,0
2009-01-26,6.6733,6.9899,6.6733,6.8561,28519,0
2009-01-27,6.9109,7.2885,6.8561,7.2885,73576,0
2009-01-28,7.8179,7.8179,7.4583,7.5619,44291,0
2009-01-29,7.4583,7.5619,6.8377,7.4162,57681,0
2009-01-30,7.4404,7.4404,7.2028,7.2701,28567,0
2009-02-02,7.1601,7.3735,7.1601,7.343,28728,0
2009-02-03,7.4963,7.5923,7.3797,7.5923,18833,0
2009-02-04,7.5137,7.5501,7.3674,7.392,23647,0
2009-02-05,7.2761,7.4282,7.2761,7.3124,63120,0
2009-02-06,7.3371,7.4899,7.2761,7.325,35551,0
2009-02-09,7.4583,7.5619,7.3068,7.3371,41140,0
2009-02-10,7.343,7.343,7.215,7.2701,17177,0
2009-02-11,7.2092,7.2822,6.7465,6.8619,39485,0
2009-02-12,6.8501,6.8619,6.3324,6.5942,46271,0
2009-02-13,6.6306,6.7825,6.5154,6.6552,22220,0
2009-02-17,6.314,6.582,6.1435,6.2352,53147,0
2009-02-18,6.2223,6.2472,5.8027,5.8939,36444,0
2009-02-19,5.8392,5.9492,5.8088,5.8696,31262,0
2009-02-20,5.7234,5.7664,5.0962,5.3339,128708,0
2009-02-23,5.4554,5.5286,5.3579,5.407,57530,0
2009-02-24,5.3216,5.5897,5.3155,5.4923,71685,0
2009-02-25,5.4803,5.6505,5.4255,5.5653,38057,0
2009-02-26,5.8456,5.961,5.6625,5.8149,61429,0
2009-02-27,5.7234,5.7544,5.5837,5.5837,62287,0
2009-03-02,5.5043,5.5101,5.0538,5.1391,92251,0
2009-03-03,5.0782,5.1754,4.7489,5.0055,120963,0
2009-03-04,4.8957,5.2057,4.8957,5.1568,44646,0
2009-03-05,5.1637,5.1637,4.8589,4.9442,46385,0
2009-03-06,4.8343,4.9079,4.7185,4.7796,73727,0
2009-03-09,4.7489,4.7489,4.5059,4.5485,102155,0
2009-03-10,4.6214,5.0479,4.5968,4.8835,150909,0
2009-03-11,4.7738,4.9011,4.7251,4.8469,50817,0
2009-03-12,4.792,5.3525,4.7611,5.3397,85618,0
2009-03-13,5.4008,5.4436,5.3579,5.3703,46759,0
2009-03-16,5.3826,5.5469,5.3826,5.4008,79661,0
2009-03-17,5.5043,5.5043,5.4008,5.4803,14927,0
2009-03-18,5.4803,5.553,5.3034,5.4189,64081,0
2009-03-19,5.5714,5.5772,5.4189,5.4679,68164,0
2009-03-20,5.5409,5.5409,5.2548,5.2548,72660,0
2009-03-23,5.3765,5.5043,5.3765,5.4803,57935,0
2009-03-24,5.5348,5.6016,5.4554,5.5653,65300,0
2009-03-25,5.5166,5.7843,5.5166,5.6995,47616,0
2009-03-26,5.8269,5.9917,5.6868,5.9795,77304,0
2009-03-27,6.1862,6.1862,5.9492,5.9492,32318,0
2009-03-30,5.7843,5.8939,5.3339,5.4803,165265,0
2009-03-31,5.5348,5.7664,5.5166,5.7234,24501,0
2009-04-01,5.7234,5.8088,5.6995,5.7357,51299,0
2009-04-02,5.9427,5.9427,5.8149,5.8696,72444,0
2009-04-03,5.8456,5.955,5.8456,5.9365,47788,0
2009-04-06,5.9973,5.9973,5.7723,5.8208,21561,0
2009-04-07,5.7966,5.8576,5.7474,5.8027,23188,0
2009-04-08,6.2105,6.2105,5.8513,6.0159,32281,0
2009-04-09,6.168,6.308,6.0402,6.2656,70820,0
2009-04-13,6.2408,6.2595,6.0521,6.0949,105774,0
2009-04-14,6.0949,6.119,5.9427,5.9427,34362,0
2009-04-15,6.034,6.15,5.9427,6.0521,62800,0
2009-04-16,6.3264,6.3264,6.119,6.1802,62334,0
2009-04-17,6.2715,6.2715,6.15,6.2656,43494,0
2009-04-20,6.302,6.302,6.0706,6.107,52615,0
2009-04-21,6.1802,6.1921,6.0888,6.15,47819,0
2009-04-22,6.2352,6.2352,6.0645,6.0762,51835,0
2009-04-23,6.1802,6.1802,6.138,6.15,11664,0
2009-04-24,6.1741,6.2408,6.119,6.168,20285,0
2009-04-27,6.0462,6.2408,6.0462,6.15,35677,0
2009-04-28,6.1741,6.2896,6.0096,6.2595,30514,0
2009-04-29,6.2595,6.3568,6.2105,6.3201,35597,0
2009-04-30,6.442,6.5635,6.314,6.3324,27473,0
2009-05-01,6.3929,6.5154,6.3811,6.4664,64386,0
2009-05-04,6.637,6.6978,6.57,6.5942,50336,0
2009-05-05,6.57,6.7341,6.5458,6.7281,56041,0
2009-05-06,6.7895,7.3494,6.7587,7.2639,66936,0
2009-05-07,7.4963,7.7446,7.2761,7.3307,44352,0
2009-05-08,7.3988,7.6961,7.343,7.465,35106,0
2009-05-11,7.2822,7.4706,7.2822,7.343,43539,0
2009-05-12,7.3988,7.3988,7.0269,7.1668,53594,0
2009-05-13,7.118,7.1544,6.7036,6.7099,63124,0
2009-05-14,6.6612,6.8198,6.3568,6.5942,89151,0
2009-05-15,6.5575,6.5635,6.3689,6.5394,43983,0
2009-05-18,6.5333,6.6672,6.4787,6.5333,65747,0
2009-05-19,6.509,6.6672,6.509,6.6247,47084,0
2009-05-20,6.7895,6.9169,6.6489,6.8198,66188,0
2009-05-21,6.8561,6.8561,6.637,6.8198,69640,0
2009-05-22,6.8803,6.8928,6.8198,6.8928,24737,0
2009-05-26,6.9594,7.0204,6.8316,7.0019,85443,0
2009-05-27,7.051,7.0998,6.9352,7.0204,42929,0
2009-05-28,7.0634,7.1119,6.9899,7.1119,54109,0
2009-05-29,7.1848,7.3613,7.1727,7.294,51397,0
2009-06-01,7.4583,7.4583,7.2582,7.2582,57175,0
2009-06-02,7.1601,7.3068,7.1425,7.2212,32319,0
2009-06-03,7.5018,7.5018,7.2335,7.2582,28463,0
2009-06-04,7.3068,7.5137,7.3068,7.422,28025,0
2009-06-05,7.4404,7.4522,7.1727,7.2212,31171,0
2009-06-08,7.2028,7.2273,7.1055,7.1727,31288,0
2009-06-09,7.215,7.3371,7.2028,7.3371,24513,0
2009-06-10,7.3371,7.422,7.294,7.4103,46394,0
2009-06-11,7.343,7.4775,7.3068,7.4775,39293,0
2009-06-12,7.4583,7.4583,7.3371,7.3557,16892,0
2009-06-15,7.3371,7.392,7.081,7.1299,43259,0
2009-06-16,7.0876,7.1482,6.9715,6.9715,47449,0
2009-06-17,6.9413,6.9473,6.8316,6.8377,24774,0
2009-06-18,6.9413,6.9657,6.8867,6.8867,22985,0
2009-06-19,6.9899,7.1544,6.9899,7.0634,26089,0
2009-06-22,7.1055,7.1055,6.6854,6.7465,64711,0
2009-06-23,6.7281,6.8377,6.7281,6.8257,20470,0
2009-06-24,6.8012,6.9473,6.7649,6.9231,57671,0
2009-06-25,6.9715,6.9899,6.8619,6.9778,23968,0
2009-06-26,7.0142,7.0204,6.8316,6.9473,55891,0
2009-06-29,7.0084,7.1119,6.9594,7.0269,44382,0
2009-06-30,6.9536,7.0934,6.9536,7.0691,15118,0
2009-07-01,7.1601,7.1971,7.0326,7.1971,34005,0
2009-07-02,7.0998,7.215,6.9899,7.0876,56108,0
2009-07-06,7.1299,7.1727,7.0934,7.1055,21656,0
2009-07-07,7.1055,7.1787,6.9169,7.0142,60832,0
2009-07-08,7.0142,7.0142,6.7036,6.7587,51713,0
2009-07-09,6.8073,6.929,6.7587,6.8257,17408,0
2009-07-10,6.8073,6.8928,6.7525,6.8619,26362,0
2009-07-13,6.8257,6.9413,6.7099,6.8561,35573,0
2009-07-14,6.8501,7.2028,6.7951,6.9231,56363,0
2009-07-15,7.0142,7.3188,6.9837,7.3188,25546,0
2009-07-16,7.386,7.5676,7.1668,7.3557,47724,0
2009-07-17,7.294,7.4103,7.1362,7.2397,37493,0
2009-07-20,7.4103,7.4103,7.215,7.3494,34288,0
2009-07-21,7.3988,7.4103,7.2456,7.2456,33793,0
2009-07-22,7.1601,7.392,7.1601,7.392,38824,0
2009-07-23,7.404,7.5501,7.3674,7.4404,45436,0
2009-07-24,7.4775,7.5676,7.325,7.3988,60468,0
2009-07-27,7.2822,7.5987,7.2822,7.3371,60388,0
2009-07-28,7.4899,7.5137,7.3371,7.3613,15376,0
2009-07-29,7.422,7.4458,7.3068,7.3124,21141,0
2009-07-30,7.5261,7.5261,7.465,7.5199,21749,0
2009-07-31,7.5081,7.5923,7.4775,7.5321,34939,0
2009-08-03,7.6849,8.012,7.5501,7.7874,55498,0
2009-08-04,7.812,7.8849,7.7203,7.7813,44306,0
2009-08-05,7.7645,7.8354,7.7203,7.8234,40929,0
2009-08-06,7.7813,7.8234,7.6235,7.6961,54723,0
2009-08-07,8.087,8.087,7.6849,7.7083,32718,0
2009-08-10,7.6108,7.7813,7.6108,7.7513,28041,0
2009-08-11,7.7938,7.8292,7.6849,7.812,29982,0
2009-08-12,7.7766,7.8234,7.6784,7.7446,31158,0
2009-08-13,7.6539,7.8234,7.587,7.6655,49265,0
2009-08-14,7.5381,7.7513,7.5381,7.6353,19196,0
2009-08-17,7.6353,7.6353,7.404,7.5439,71104,0
2009-08-18,7.4963,7.5018,7.386,7.4899,58496,0
2009-08-19,7.4522,7.5439,7.3613,7.422,55487,0
2009-08-20,7.4346,7.6235,7.4282,7.6053,21566,0
2009-08-21,7.5987,7.6295,7.4963,7.5501,22583,0
2009-08-24,7.6849,7.7766,7.5199,7.6907,45605,0
2009-08-25,7.6961,7.7147,7.6539,7.6539,33232,0
2009-08-26,7.5987,7.8179,7.5199,7.7938,42417,0
2009-08-27,7.7325,7.7938,7.6108,7.6108,55406,0
2009-08-28,7.6235,7.7446,7.5987,7.6295,29865,0
2009-08-31,7.5501,7.6907,7.5501,7.6053,31282,0
2009-09-01,7.6353,7.6472,7.4346,7.4346,25714,0
2009-09-02,7.4583,7.4583,7.3068,7.3371,39345,0
2009-09-03,7.5199,7.5199,7.3068,7.4346,53038,0
2009-09-04,7.5137,7.587,7.3797,7.5137,27373,0
2009-09-08,7.5566,7.8056,7.4775,7.587,31570,0
2009-09-09,7.6419,7.6721,7.5805,7.6721,24009,0
2009-09-10,7.6235,7.7019,7.6235,7.6907,29787,0
2009-09-11,7.7019,7.7938,7.7019,7.7874,35851,0
2009-09-14,7.7766,7.7766,7.6907,7.7325,48299,0
2009-09-15,7.7325,7.7938,7.7147,7.7874,26852,0
2009-09-16,7.7813,7.8549,7.7268,7.8292,26407,0
2009-09-17,7.7203,7.8915,7.7203,7.8179,23667,0
2009-09-18,7.7938,7.8721,7.7645,7.8179,16777,0
2009-09-21,7.8484,7.8608,7.7513,7.8549,30661,0
2009-09-22,7.8608,7.9627,7.7645,7.7645,50953,0
2009-09-23,7.7203,7.9462,7.7203,7.8484,42453,0
2009-09-24,7.7998,7.8484,7.6419,7.7203,56184,0
2009-09-25,7.6539,7.8484,7.6539,7.7019,48020,0
2009-09-28,7.7147,7.8234,7.6353,7.6907,24910,0
2009-09-29,7.8056,7.8056,7.6849,7.6961,44574,0
2009-09-30,7.6849,7.7766,7.6108,7.6655,83489,0
2009-10-01,7.7268,7.7513,7.6419,7.6419,40897,0
2009-10-02,7.5261,7.6353,7.5261,7.6108,53689,0
2009-10-05,7.6539,7.8549,7.6108,7.8484,35419,0
2009-10-06,7.7579,7.8608,7.7579,7.8419,37108,0
2009-10-07,7.8419,7.9579,7.8234,7.8849,31666,0
2009-10-08,8.006,8.1772,7.8721,8.0313,26737,0
2009-10-09,8.0246,8.1896,8.0246,8.146,19279,0
2009-10-12,8.243,8.243,8.0742,8.1092,13715,0
2009-10-13,8.1219,8.2152,8.0683,8.2013,14870,0
2009-10-14,8.0981,8.4575,8.0981,8.3493,43378,0
2009-10-15,8.3673,8.5664,8.3171,8.3292,40397,0
2009-10-16,8.2986,8.4505,7.8549,7.8915,126843,0
2009-10-19,7.8673,7.9396,7.7938,7.8608,78562,0
2009-10-20,7.8234,7.9579,7.8234,7.9173,30865,0
2009-10-21,7.9173,7.9627,7.8849,7.9269,20143,0
2009-10-22,7.9173,7.9269,7.8484,7.898,43833,0
2009-10-23,7.898,7.9818,7.898,7.9173,40856,0
2009-10-26,7.975,7.9818,7.8056,7.8292,37591,0
2009-10-27,7.8782,8.0381,7.7998,7.9945,76078,0
2009-10-28,7.9339,7.9627,7.7645,7.771,46312,0
2009-10-29,7.771,7.9339,7.7325,7.7874,51212,0
2009-10-30,7.8056,7.8419,7.325,7.325,40616,0
2009-11-02,7.4103,7.5018,7.3188,7.343,45630,0
2009-11-03,7.343,7.4583,7.2456,7.4583,62825,0
2009-11-04,7.5381,7.5676,7.465,7.4775,25726,0
2009-11-05,7.4775,7.4775,7.3613,7.3613,20351,0
2009-11-06,7.386,7.5199,7.3613,7.4103,129280,0
2009-11-09,7.465,7.5381,7.4346,7.5381,157034,0
2009-11-10,7.5081,7.6169,7.4835,7.6108,57299,0
2009-11-11,7.7446,7.8549,7.7019,7.8354,56405,0
2009-11-12,7.8234,7.8234,7.6961,7.7645,215601,0
2009-11-13,7.7325,7.9269,7.6721,7.8849,191367,0
2009-11-16,8.0313,8.3493,7.8484,7.9045,33577,0
2009-11-17,7.9521,7.9521,7.7998,7.8354,31967,0
2009-11-18,7.8354,7.8608,7.7325,7.7766,44900,0
2009-11-19,7.7019,7.7874,7.6053,7.7083,19268,0
2009-11-20,7.7147,7.7147,7.6169,7.6169,21026,0
2009-11-23,7.6108,7.6419,7.5199,7.5381,68802,0
2009-11-24,7.5321,7.6053,7.4963,7.5199,33006,0
2009-11-25,7.5676,7.6784,7.5261,7.587,34888,0
2009-11-27,7.4346,7.5261,7.2639,7.4162,29885,0
2009-11-30,7.4899,7.6295,7.3988,7.4583,63581,0
2009-12-01,7.3674,7.6053,7.3674,7.6053,73263,0
2009-12-02,7.6053,7.8179,7.5923,7.7998,49934,0
2009-12-03,7.8292,7.8549,7.7268,7.7874,36422,0
2009-12-04,7.8354,7.8915,7.7645,7.7766,32664,0
2009-12-07,7.7998,7.9702,7.7998,7.9173,39361,0
2009-12-08,7.812,8.1092,7.7813,8.0002,58575,0
2009-12-09,8.0981,8.146,8.0002,8.062,52295,0
2009-12-10,8.1403,8.9807,8.1403,8.8592,634745,0
2009-12-11,8.9921,9.0976,8.6759,8.8068,199071,0
2009-12-14,8.9436,8.9436,8.654,8.6694,128708,0
2009-12-15,8.654,8.7885,8.6176,8.7129,70789,0
2009-12-16,8.8111,8.9208,8.5224,8.5725,121974,0
2009-12-17,8.5537,8.6104,8.5005,8.5137,70105,0
2009-12-18,8.6648,8.7885,8.4274,8.769,186803,0
2009-12-21,8.8269,8.8892,8.7809,8.8845,79797,0
2009-12-22,8.9154,8.9436,8.8068,8.878,41411,0
2009-12-23,8.8342,8.9154,8.8002,8.8592,79053,0
2009-12-24,8.8408,8.9502,8.8408,8.8651,18926,0
2009-12-28,8.8892,8.9872,8.8213,8.9872,42622,0
2009-12-29,9.0129,9.0129,8.9087,8.9502,45950,0
2009-12-30,8.9921,9.1282,8.8592,8.9334,49309,0
2009-12-31,8.9268,9.0352,8.8269,8.968,56822,0
2010-01-04,9.1045,9.2862,8.968,9.2321,117897,0
2010-01-05,9.298,9.4215,9.262,9.3129,81763,0
2010-01-06,9.3901,9.4077,9.2862,9.298,61217,0
2010-01-07,9.292,9.3129,9.2061,9.2061,70741,0
2010-01-08,9.2502,9.3129,9.2429,9.298,33008,0
2010-01-11,9.3527,9.4137,9.3315,9.3527,102530,0
2010-01-12,9.3792,9.539,9.262,9.3208,172148,0
2010-01-13,9.3792,9.4942,9.3315,9.4823,66892,0
2010-01-14,9.3901,9.4483,9.256,9.4255,32022,0
2010-01-15,9.3901,9.4554,9.2185,9.2795,50545,0
2010-01-19,9.3208,9.3208,9.0714,9.1045,80056,0
2010-01-20,9.0657,9.1282,9.0129,9.0221,68136,0
2010-01-21,8.9502,9.0176,8.8269,8.8471,100374,0
2010-01-22,8.9023,9.1946,8.8892,8.9268,50842,0
2010-01-25,8.9087,8.9087,8.7614,8.8002,82980,0
2010-01-26,8.8537,9.0129,8.8002,8.9334,31394,0
2010-01-27,8.8592,9.0176,8.8269,8.878,69055,0
2010-01-28,8.9635,9.0976,8.8592,9.0129,47574,0
2010-01-29,9.0714,9.0714,8.9268,8.9268,49093,0
2010-02-01,8.9997,9.0714,8.8845,9.0714,32876,0
2010-02-02,9.0477,9.2862,9.0477,9.0976,86059,0
2010-02-03,9.0848,9.1045,8.9921,9.0176,51968,0
2010-02-04,9.0477,9.091,8.9502,8.9502,68830,0
2010-02-05,8.8892,9.0477,8.6759,8.7368,126125,0
2010-02-08,8.7193,8.9087,8.7193,8.7809,57091,0
2010-02-09,8.8269,8.8845,8.7809,8.8471,65006,0
2010-02-10,8.8592,8.9807,8.8342,8.9436,38070,0
2010-02-11,8.9154,9.0352,8.9154,9.0352,52224,0
2010-02-12,8.9921,9.134,8.9023,8.9747,39167,0
2010-02-16,8.9872,9.2185,8.9872,9.2185,97687,0
2010-02-17,9.2185,9.3792,9.1946,9.3315,51996,0
2010-02-18,9.3901,9.4614,9.3586,9.4614,33997,0
2010-02-19,9.4883,9.895,9.4883,9.562,73462,0
2010-02-22,9.575,9.8,9.506,9.672,57366,0
2010-02-23,9.721,9.83,9.588,9.83,82772,0
2010-02-24,9.805,9.895,9.3315,9.661,103528,0
2010-02-25,9.575,9.661,9.4743,9.4743,89070,0
2010-02-26,9.4743,9.559,9.4363,9.53,53629,0
2010-03-01,9.4883,9.76,9.4363,9.687,37323,0
2010-03-02,9.741,9.741,9.4614,9.654,43797,0
2010-03-03,9.672,9.76,9.588,9.602,30658,0
2010-03-04,9.623,9.646,9.4614,9.562,31220,0
2010-03-05,9.559,9.654,9.4614,9.575,34591,0
2010-03-08,9.575,9.646,9.4554,9.4942,34906,0
2010-03-09,9.536,9.536,9.4363,9.4674,34227,0
2010-03-10,9.4743,9.5,9.4077,9.4255,90639,0
2010-03-11,9.3527,9.396,7.5321,7.5321,1389457,0
2010-03-12,7.5321,7.5321,7.1971,7.5261,1021194,0
2010-03-15,7.422,7.4706,7.2517,7.4706,360532,0
2010-03-16,7.386,7.5199,7.2456,7.3557,307022,0
2010-03-17,7.3124,7.4346,7.2582,7.4346,414039,0
2010-03-18,7.3674,7.422,7.294,7.3494,136499,0
2010-03-19,7.3307,7.3307,7.1299,7.1425,225223,0
2010-03-22,7.0142,7.2639,7.0084,7.215,190491,0
2010-03-23,7.215,7.2456,7.081,7.1668,185109,0
2010-03-24,7.0754,7.3988,7.0754,7.392,246748,0
2010-03-25,7.3988,7.4282,7.294,7.386,156075,0
2010-03-26,7.3494,7.4583,7.3494,7.4346,97365,0
2010-03-29,7.4404,7.4899,7.343,7.3735,113844,0
2010-03-30,7.3988,7.4404,7.3068,7.3613,90157,0
2010-03-31,7.3797,7.404,7.3068,7.3674,82698,0
2010-04-01,7.386,7.6053,7.386,7.5501,229219,0
2010-04-05,7.6295,7.7513,7.6053,7.7019,193850,0
2010-04-06,7.7147,7.7203,7.6235,7.6353,51816,0
2010-04-07,7.6295,7.6655,7.5739,7.5739,40179,0
2010-04-08,7.6053,7.7645,7.5199,7.7203,66451,0
2010-04-09,7.5501,7.66,7.5501,7.66,87268,0
2010-04-12,7.6235,7.7325,7.5137,7.5501,75692,0
2010-04-13,7.5321,7.5321,7.422,7.4583,88244,0
2010-04-14,7.4522,7.5018,7.386,7.4282,73213,0
2010-04-15,7.386,7.4282,7.3188,7.325,94620,0
2010-04-16,7.325,7.3613,7.2092,7.2456,142789,0
2010-04-19,7.1787,7.2582,7.0388,7.1601,163619,0
2010-04-20,7.1299,7.2822,7.1241,7.2761,63300,0
2010-04-21,7.3188,7.3307,7.215,7.2335,47670,0
2010-04-22,7.1848,7.2335,7.1848,7.1911,35195,0
2010-04-23,7.1475,7.2216,7.1475,7.2216,67747,0
2010-04-26,7.1971,7.2212,7.1362,7.1362,84828,0
2010-04-27,7.081,7.2092,7.081,7.1482,69042,0
2010-04-28,7.1787,7.2092,7.081,7.2092,78053,0
2010-04-29,7.2273,7.2397,7.1241,7.1727,59961,0
2010-04-30,7.1544,7.1848,7.0876,7.1241,57464,0
2010-05-03,7.0934,7.2212,7.081,7.1425,56207,0
2010-05-04,7.1362,7.1544,7.0388,7.0754,50478,0
2010-05-05,7.0691,7.2092,6.929,6.9837,80107,0
2010-05-06,6.8257,6.9715,6.0762,6.6247,268499,0
2010-05-07,6.5275,6.6916,6.3929,6.4906,124593,0
2010-05-10,6.6127,6.7951,6.5942,6.6552,84684,0
2010-05-11,6.4906,6.7525,6.4906,6.6798,74341,0
2010-05-12,6.6431,6.6916,6.637,6.6854,51871,0
2010-05-13,6.6978,6.7825,6.6798,6.6916,37931,0
2010-05-14,6.7281,6.7281,6.5575,6.6001,73317,0
2010-05-17,6.57,6.5885,6.4842,6.5211,64046,0
2010-05-18,6.57,6.6001,6.4724,6.4787,53259,0
2010-05-19,6.4177,6.5211,6.2896,6.3811,92655,0
2010-05-20,6.2105,6.2715,6.0762,6.107,118472,0
2010-05-21,5.9304,6.1254,5.8088,6.0216,211456,0
2010-05-24,5.9181,6.119,5.9181,6.0462,103805,0
2010-05-25,5.7474,6.0585,5.7474,6.0585,107121,0
2010-05-26,6.0888,6.1862,6.0831,6.0831,63107,0
2010-05-27,6.1802,6.2352,6.168,6.2352,45606,0
2010-05-28,6.2408,6.2774,6.217,6.2774,89053,0
2010-06-01,6.1862,6.2774,6.15,6.15,42733,0
2010-06-02,6.2047,6.2715,6.1623,6.2595,41477,0
2010-06-03,6.2715,6.3568,6.2715,6.3324,57752,0
2010-06-04,6.2223,6.3324,6.2047,6.2223,49707,0
2010-06-07,6.2223,6.3201,6.168,6.2408,36960,0
2010-06-08,6.217,6.2532,6.1862,6.2352,43070,0
2010-06-09,6.217,6.2956,6.217,6.2472,62773,0
2010-06-10,6.308,6.3811,6.2896,6.3384,38390,0
2010-06-11,6.2472,6.3447,6.2472,6.3447,28370,0
2010-06-14,6.3628,6.4365,6.3324,6.3994,36909,0
2010-06-15,6.4056,6.4906,6.4056,6.4842,88544,0
2010-06-16,6.4724,6.4968,6.3201,6.4906,64357,0
2010-06-17,6.4787,6.5575,6.4602,6.5518,80716,0
2010-06-18,6.5458,6.6001,6.5275,6.6001,65067,0
2010-06-21,6.6127,6.637,6.4906,6.5154,81301,0
2010-06-22,6.5575,6.5575,6.4177,6.4296,57865,0
2010-06-23,6.4365,6.4482,6.3811,6.3811,36876,0
2010-06-24,6.3568,6.4482,6.3568,6.3811,30046,0
2010-06-25,6.3929,6.4664,6.3568,6.4664,53744,0
2010-06-28,6.4787,6.4787,6.3811,6.3929,83396,0
2010-06-29,6.3749,6.3749,6.2715,6.314,72146,0
2010-06-30,6.2754,6.3752,6.2754,6.3064,52397,0
2010-07-01,6.2774,6.3264,6.2532,6.3264,49142,0
2010-07-02,6.2656,6.3507,6.2656,6.3264,55674,0
2010-07-06,6.4236,6.4602,6.3628,6.3929,59205,0
2010-07-07,6.442,6.5031,6.3929,6.4968,56098,0
2010-07-08,6.5031,6.5394,6.4724,6.5394,80614,0
2010-07-09,6.57,6.6306,6.5211,6.6306,64315,0
2010-07-12,6.6306,6.6854,6.6306,6.6854,32884,0
2010-07-13,6.6978,6.7341,6.637,6.7281,39284,0
2010-07-14,6.7341,6.7341,6.6431,6.6733,45836,0
2010-07-15,6.6978,6.7281,6.6431,6.7281,25539,0
2010-07-16,6.6733,6.7281,6.6065,6.637,32563,0
2010-07-19,6.6854,6.7341,6.5942,6.7341,48162,0
2010-07-20,6.6978,6.7951,6.6798,6.7825,69515,0
2010-07-21,6.8257,6.8377,6.7281,6.7825,37294,0
2010-07-22,6.8198,6.8683,6.7825,6.8619,37538,0
2010-07-23,6.8867,6.9049,6.8257,6.9049,41639,0
2010-07-26,6.9109,6.9473,6.8744,6.9413,52047,0
2010-07-27,6.9657,6.9657,6.8928,6.9049,43333,0
2010-07-28,6.9231,6.9352,6.8561,6.8683,54903,0
2010-07-29,6.8803,6.9049,6.7649,6.8257,36584,0
2010-07-30,6.7951,6.8377,6.7341,6.8198,45612,0
2010-08-02,6.8867,6.9413,6.8438,6.9413,65327,0
2010-08-03,6.9657,6.9657,6.8803,6.9109,81770,0
2010-08-04,6.9413,6.9715,6.8928,6.9715,59541,0
2010-08-05,6.9715,6.9899,6.9169,6.9899,77785,0
2010-08-06,6.9413,6.9899,6.9169,6.9778,34559,0
2010-08-09,6.9963,7.0142,6.9715,6.9899,30961,0
2010-08-10,7.0019,7.0388,6.9594,7.0326,49643,0
2010-08-11,7.0019,7.0142,6.8928,6.9109,41057,0
2010-08-12,6.8744,6.9049,6.7951,6.9049,42558,0
2010-08-13,6.8928,6.9536,6.8928,6.8986,38385,0
2010-08-16,6.9109,6.9169,6.7951,6.8928,54261,0
2010-08-17,6.929,7.051,6.9109,6.9594,54824,0
2010-08-18,6.9837,6.9837,6.8867,6.9594,34628,0
2010-08-19,6.9594,6.9657,6.8619,6.8803,36398,0
2010-08-20,6.8198,6.9109,6.8198,6.8928,37333,0
2010-08-23,6.8803,6.9413,6.8619,6.9169,42386,0
2010-08-24,6.8683,6.9352,6.8012,6.9169,53354,0
2010-08-25,6.9049,6.9169,6.8316,6.9169,46795,0
2010-08-26,6.9413,6.9963,6.8683,6.9231,79878,0
2010-08-27,6.9657,6.9715,6.9049,6.9473,47779,0
2010-08-30,6.929,6.929,6.8867,6.9231,38966,0
2010-08-31,6.8815,6.9002,6.8256,6.8379,139030,0
2010-09-01,6.8619,6.9352,6.8501,6.9352,51925,0
2010-09-02,6.929,6.9657,6.9169,6.9413,75677,0
2010-09-03,6.9657,6.9715,6.9049,6.9536,43164,0
2010-09-07,6.9049,6.9837,6.9049,6.9536,50892,0
2010-09-08,6.9413,6.9715,6.9109,6.9169,57265,0
2010-09-09,6.9231,6.9899,6.9231,6.9837,33077,0
2010-09-10,6.9536,7.0269,6.9536,7.0019,50139,0
2010-09-13,6.9715,7.051,6.9231,7.0204,71754,0
2010-09-14,7.051,7.0934,7.0204,7.0934,52104,0
2010-09-15,7.0998,7.0998,7.0634,7.0876,28245,0
2010-09-16,7.0934,7.1241,7.0568,7.1119,18058,0
2010-09-17,7.1299,7.1482,7.081,7.0934,21970,0
2010-09-20,7.1362,7.1668,7.0568,7.1055,60259,0
2010-09-21,7.118,7.1425,7.081,7.0876,42940,0
2010-09-22,7.0634,7.1601,7.0634,7.1544,57262,0
2010-09-23,7.118,7.1787,7.0876,7.0934,52083,0
2010-09-24,7.1425,7.1848,7.118,7.118,33658,0
2010-09-27,7.1601,7.2092,7.1601,7.2092,59194,0
2010-09-28,7.1544,7.215,7.1544,7.215,46213,0
2010-09-29,7.215,7.215,7.1787,7.2028,31070,0
2010-09-30,7.2463,7.2463,7.1596,7.1909,36793,0
2010-10-01,7.1971,7.2397,7.1848,7.2397,35920,0
2010-10-04,7.2397,7.2639,7.1911,7.215,54231,0
2010-10-05,7.2212,7.2822,7.2028,7.2517,107246,0
2010-10-06,7.2761,7.3188,7.2212,7.2639,43587,0
2010-10-07,7.3005,7.3124,7.2335,7.3068,50386,0
2010-10-08,7.3307,7.3797,7.2761,7.3005,56162,0
2010-10-11,7.3124,7.4282,7.3124,7.3371,75397,0
2010-10-12,7.3735,7.392,7.3371,7.3557,59241,0
2010-10-13,7.3674,7.4103,7.3371,7.392,104089,0
2010-10-14,7.4162,7.4162,7.3124,7.343,66135,0
2010-10-15,7.3988,7.3988,7.3188,7.386,43041,0
2010-10-18,7.392,7.4706,7.3735,7.404,67915,0
2010-10-19,7.404,7.4162,7.3494,7.3557,29850,0
2010-10-20,7.392,7.5081,7.392,7.5018,108263,0
2010-10-21,7.5018,7.5081,7.4103,7.4404,40039,0
2010-10-22,7.5081,7.5081,7.4282,7.4775,44573,0
2010-10-25,7.4775,7.4963,7.4346,7.4706,22719,0
2010-10-26,7.4899,7.4899,7.3988,7.4103,60493,0
2010-10-27,7.4103,7.4458,7.3371,7.4404,37846,0
2010-10-28,7.4162,7.4346,7.3988,7.3988,18759,0
2010-10-29,7.3897,7.4464,7.3767,7.3767,52877,0
2010-11-01,7.4162,7.4458,7.3613,7.392,52347,0
2010-11-02,7.422,7.4522,7.404,7.4282,52355,0
2010-11-03,7.4282,7.4899,7.392,7.4346,43686,0
2010-11-04,7.4835,7.5199,7.465,7.4706,58934,0
2010-11-05,7.5018,7.5081,7.4162,7.4458,47990,0
2010-11-08,7.4775,7.4835,7.4282,7.4522,48053,0
2010-11-09,7.4775,7.5261,7.4282,7.4346,40461,0
2010-11-10,7.4162,7.4162,7.3735,7.3797,29295,0
2010-11-11,7.3988,7.4103,7.3124,7.3988,50732,0
2010-11-12,7.3613,7.3988,7.3124,7.3371,31010,0
2010-11-15,7.3674,7.4583,7.3188,7.3307,42628,0
2010-11-16,7.3613,7.3613,6.9963,7.0568,142323,0
2010-11-17,7.1055,7.2028,7.081,7.081,48257,0
2010-11-18,7.1787,7.1971,7.0876,7.1544,95368,0
2010-11-19,7.1482,7.1911,7.0876,7.1601,66255,0
2010-11-22,7.1544,7.2212,7.1241,7.2028,60037,0
2010-11-23,7.1911,7.1911,7.118,7.1727,54613,0
2010-11-24,7.1971,7.2456,7.1425,7.1971,45330,0
2010-11-26,7.2212,7.2456,7.1601,7.1848,13466,0
2010-11-29,7.2092,7.2273,7.1362,7.2092,47967,0
2010-11-30,7.1484,7.2168,7.1484,7.2106,38244,0
2010-12-01,7.2397,7.294,7.215,7.2582,28903,0
2010-12-02,7.2701,7.3371,7.2639,7.3068,56985,0
2010-12-03,7.3307,7.3988,7.3068,7.3068,39657,0
2010-12-06,7.325,7.3494,7.2582,7.3068,58138,0
2010-12-07,7.3674,7.3988,7.3124,7.3371,56974,0
2010-12-08,7.3613,7.3674,7.2273,7.2273,57176,0
2010-12-09,7.2701,7.294,7.2028,7.2092,72232,0
2010-12-10,7.2701,7.2761,7.1601,7.1971,92964,0
2010-12-13,7.1971,7.1971,7.0634,7.0634,72284,0
2010-12-14,7.0998,7.1482,7.0449,7.0449,61294,0
2010-12-15,7.0388,7.1055,7.0084,7.0142,35678,0
2010-12-16,7.0565,7.0688,6.9585,6.9831,72695,0
2010-12-17,6.9715,7.0388,6.9715,7.0269,49853,0
2010-12-20,7.0084,7.0326,6.9715,6.9715,44660,0
2010-12-21,7.0084,7.0084,6.8803,6.9413,63894,0
2010-12-22,6.9109,7.0204,6.9109,7.0019,26290,0
2010-12-23,7.0269,7.0691,7.0019,7.051,55231,0
2010-12-27,7.0634,7.1119,6.9837,7.0388,71330,0
2010-12-28,7.0269,7.0754,7.0142,7.0691,65070,0
2010-12-29,7.0814,7.0881,7.013,7.0565,84997,0
2010-12-30,7.0565,7.0632,6.9878,7.0565,152044,0
2010-12-31,7.0887,7.0952,7.03,7.0562,36974,0
2011-01-03,7.1055,7.1425,7.0754,7.1119,33221,0
2011-01-04,7.1362,7.1787,7.0634,7.081,67341,0
2011-01-05,7.0634,7.1299,6.9963,7.1055,54439,0
2011-01-06,7.1362,7.1482,7.0326,7.0568,80322,0
2011-01-07,7.0876,7.1544,7.0754,7.1299,64040,0
2011-01-10,7.1299,7.1299,7.0754,7.0998,43468,0
2011-01-11,7.1362,7.1727,7.0449,7.081,62109,0
2011-01-12,7.1241,7.1425,7.0998,7.1055,54527,0
2011-01-13,7.0934,7.118,7.0568,7.081,58251,0
2011-01-14,7.0876,7.1119,7.0634,7.0876,37926,0
2011-01-18,7.1362,7.1601,7.1055,7.1482,59757,0
2011-01-19,7.1732,7.1793,7.0874,7.0932,55521,0
2011-01-20,7.0998,7.1544,7.081,7.118,69330,0
2011-01-21,7.1544,7.1787,7.1299,7.1601,34448,0
2011-01-24,7.1727,7.215,7.1601,7.1911,44131,0
2011-01-25,7.215,7.2212,7.1601,7.2028,43647,0
2011-01-26,7.1911,7.2335,7.1848,7.1971,43764,0
2011-01-27,7.215,7.2582,7.1971,7.2397,40159,0
2011-01-28,7.2212,7.2335,7.1544,7.1848,43735,0
2011-01-31,7.1926,7.2123,7.16,7.1863,37493,0
2011-02-01,7.2092,7.2761,7.1848,7.2701,59333,0
2011-02-02,7.2517,7.325,7.2517,7.294,63331,0
2011-02-03,7.2833,7.2954,7.2591,7.2714,30226,0
2011-02-04,7.2822,7.3005,7.2212,7.2639,59248,0
2011-02-07,7.2885,7.3005,7.2639,7.2639,50991,0
2011-02-08,7.2456,7.325,7.2456,7.3068,40511,0
2011-02-09,7.3371,7.3371,7.2456,7.2456,64771,0
2011-02-10,7.2467,7.2954,7.2467,7.2898,40526,0
2011-02-11,7.2456,7.2822,7.2273,7.2822,38039,0
2011-02-14,7.2517,7.2701,7.2335,7.2397,60412,0
2011-02-15,7.215,7.2761,7.2028,7.215,50213,0
2011-02-16,7.2456,7.2761,7.1848,7.1971,67621,0
2011-02-18,7.2343,7.2467,7.1853,7.2037,52126,0
2011-02-22,7.1425,7.1848,7.081,7.081,130260,0
2011-02-23,7.0876,7.1362,7.0634,7.0691,75466,0
2011-02-24,7.0876,7.1119,7.0204,7.081,49194,0
2011-02-25,7.0631,7.1363,7.0631,7.1363,47969,0
2011-02-28,7.1315,7.1817,7.1315,7.169,85620,0
2011-03-01,7.1971,7.1971,7.086,7.086,108573,0
2011-03-02,7.0918,7.1536,7.086,7.0918,50219,0
2011-03-03,7.1167,7.1536,7.1106,7.1167,64007,0
2011-03-04,7.1119,7.1485,7.1119,7.118,43749,0
2011-03-07,7.118,7.1732,7.1055,7.1241,48639,0
2011-03-08,7.13,7.1915,7.118,7.1915,131014,0
2011-03-09,7.1915,7.2283,7.1549,7.2037,47674,0
2011-03-10,7.2029,7.2029,7.1106,7.1106,56799,0
2011-03-11,7.13,7.1549,7.0997,7.1055,107115,0
2011-03-14,7.0932,7.0932,6.9585,7.0077,77292,0
2011-03-15,6.8969,6.9892,6.8787,6.9831,91494,0
2011-03-16,7.001,7.001,6.8787,6.9095,50253,0
2011-03-17,6.9753,7.0314,6.9062,6.9625,52740,0
2011-03-18,7.0057,7.0674,6.9501,6.9749,37623,0
2011-03-21,7.0197,7.0808,7.0197,7.032,35220,0
2011-03-22,7.0631,7.1055,7.0382,7.0382,43417,0
2011-03-23,7.0631,7.0874,7.0443,7.0688,45352,0
2011-03-24,7.0565,7.1363,7.0382,7.1241,42520,0
2011-03-25,7.1352,7.1352,7.0737,7.1229,33752,0
2011-03-28,7.13,7.1732,7.13,7.1549,26686,0
2011-03-29,7.1732,7.2772,7.1604,7.2283,34993,0
2011-03-30,7.2591,7.2898,7.2283,7.2833,53569,0
2011-03-31,7.2968,7.2968,7.2384,7.2582,35111,0
2011-04-01,7.2955,7.3266,7.2712,7.2898,28226,0
2011-04-04,7.3142,7.3206,7.2404,7.2771,67760,0
2011-04-05,7.2974,7.3349,7.2785,7.2851,80237,0
2011-04-06,7.3266,7.3511,7.2712,7.2955,44111,0
2011-04-07,7.2851,7.341,7.2295,7.2974,47271,0
2011-04-08,7.2771,7.3206,7.2646,7.2898,77437,0
2011-04-11,7.2771,7.3019,7.1971,7.2278,54310,0
2011-04-12,7.186,7.2353,7.1298,7.1921,59821,0
2011-04-13,7.2404,7.2646,7.1909,7.2463,50432,0
2011-04-14,7.2152,7.3019,7.1909,7.3019,55294,0
2011-04-15,7.3206,7.3636,7.2955,7.3452,51710,0
2011-04-18,7.3206,7.3388,7.2463,7.2898,29468,0
2011-04-19,7.3082,7.3082,7.234,7.3019,21691,0
2011-04-20,7.3328,7.3881,7.3142,7.3636,34337,0
2011-04-21,7.4013,7.4013,7.3452,7.3881,51301,0
2011-04-25,7.3759,7.4013,7.3388,7.3697,40055,0
2011-04-26,7.4027,7.4152,7.3844,7.4152,52723,0
2011-04-27,7.4189,7.4374,7.3697,7.4314,33193,0
2011-04-28,7.4374,7.4685,7.4314,7.4623,24471,0
2011-04-29,7.4821,7.5154,7.4493,7.5154,43527,0
2011-05-02,7.5001,7.5248,7.4685,7.4685,29227,0
2011-05-03,7.4948,7.5256,7.4882,7.519,51487,0
2011-05-04,7.5399,7.5399,7.4458,7.4972,75473,0
2011-05-05,7.4821,7.4948,7.3378,7.3503,74700,0
2011-05-06,7.422,7.5636,7.3905,7.3971,42885,0
2011-05-09,7.4273,7.4404,7.3971,7.4337,26199,0
2011-05-10,7.4714,7.5525,7.4592,7.5336,51051,0
2011-05-11,7.5321,7.5501,7.4756,7.5072,45417,0
2011-05-12,7.5154,7.528,7.4775,7.5213,40675,0
2011-05-13,7.5525,7.5763,7.5154,7.5399,31765,0
2011-05-16,7.5097,7.5525,7.4592,7.4775,97359,0
2011-05-17,7.4843,7.5154,7.4273,7.4843,84103,0
2011-05-18,7.5033,7.5033,7.4086,7.4522,79375,0
2011-05-19,7.465,7.4908,7.4458,7.465,65225,0
2011-05-20,7.4501,7.5128,7.4062,7.4882,38155,0
2011-05-23,7.4843,7.4843,7.4404,7.465,30194,0
2011-05-24,7.4843,7.4843,7.422,7.4592,54359,0
2011-05-25,7.4522,7.4592,7.3905,7.4152,30020,0
2011-05-26,7.4458,7.4458,7.4027,7.4337,42050,0
2011-05-27,7.4623,7.4821,7.425,7.4374,29478,0
2011-05-31,7.4493,7.4821,7.4493,7.4623,54663,0
2011-06-01,7.4775,7.5154,7.422,7.4337,53824,0
2011-06-02,7.4432,7.4558,7.4062,7.425,58695,0
2011-06-03,7.425,7.4756,7.3946,7.4314,56347,0
2011-06-06,7.4501,7.4501,7.3875,7.4062,41056,0
2011-06-07,7.3971,7.4152,7.3844,7.4027,41752,0
2011-06-08,7.422,7.422,7.3905,7.3971,36324,0
2011-06-09,7.422,7.422,7.3658,7.3971,63209,0
2011-06-10,7.3946,7.3946,7.3315,7.3564,37791,0
2011-06-13,7.3751,7.3751,7.3191,7.3255,38187,0
2011-06-14,7.3315,7.3687,7.2814,7.3191,69310,0
2011-06-15,7.3191,7.3191,7.1877,7.1877,64700,0
2011-06-16,7.2237,7.275,7.1408,7.1595,56761,0
2011-06-17,7.169,7.1817,7.1315,7.157,64126,0
2011-06-20,7.1752,7.2316,7.013,7.1188,146467,0
2011-06-21,7.1501,7.2067,7.1256,7.1501,52036,0
2011-06-22,7.1817,7.2379,7.1627,7.1817,58674,0
2011-06-23,7.1703,7.1768,7.114,7.1768,50039,0
2011-06-24,7.1827,7.2142,7.1267,7.1827,30211,0
2011-06-27,7.2142,7.2587,7.1957,7.2587,40715,0
2011-06-28,7.2587,7.2902,7.2522,7.2902,31473,0
2011-06-29,7.3255,7.3378,7.2688,7.3378,51553,0
2011-06-30,7.318,7.3572,7.2981,7.3511,58846,0
2011-07-01,7.3276,7.3905,7.3216,7.3905,46975,0
2011-07-05,7.3636,7.4013,7.3636,7.3954,48065,0
2011-07-06,7.4211,7.4724,7.3897,7.4211,101756,0
2011-07-07,7.4908,7.4908,7.4205,7.4583,35085,0
2011-07-08,7.4135,7.4522,7.3697,7.4522,84398,0
2011-07-11,7.4346,7.4346,7.3595,7.3844,57819,0
2011-07-12,7.3821,7.4135,7.3572,7.4135,63611,0
2011-07-13,7.4464,7.5478,7.378,7.4404,62982,0
2011-07-14,7.4598,7.4598,7.3971,7.4094,26865,0
2011-07-15,7.4464,7.453,7.2959,7.3525,44645,0
2011-07-18,7.3658,7.3658,7.2209,7.2587,51520,0
2011-07-19,7.2934,7.3127,7.2428,7.2428,69552,0
2011-07-20,7.2713,7.315,7.2587,7.3027,39566,0
2011-07-21,7.3027,7.378,7.3027,7.3719,63630,0
2011-07-22,7.3503,7.4013,7.3442,7.3697,59290,0
2011-07-25,7.3595,7.4027,7.3276,7.3905,43818,0
2011-07-26,7.3643,7.3828,7.3194,7.332,63161,0
2011-07-27,7.3089,7.3595,7.1957,7.2645,92813,0
2011-07-28,7.2491,7.2491,7.1408,7.1408,76586,0
2011-07-29,7.0995,7.0995,6.9893,7.0348,82024,0
2011-08-01,7.1267,7.2959,7.057,7.1074,76262,0
2011-08-02,7.109,7.1414,7.109,7.109,78440,0
2011-08-03,7.1162,7.129,7.034,7.0719,79936,0
2011-08-04,7.064,7.083,6.8853,6.8919,142483,0
2011-08-05,6.901,6.9324,6.6344,6.7992,99372,0
2011-08-08,6.6029,6.7233,5.9818,6.0009,378970,0
2011-08-09,6.1276,6.4952,6.0264,6.4194,174501,0
2011-08-10,6.318,6.451,6.3049,6.3747,88511,0
2011-08-11,6.4194,6.615,6.2604,6.5964,107056,0
2011-08-12,6.6469,6.679,6.5904,6.6094,70729,0
2011-08-15,6.6597,6.8437,6.6344,6.7805,76354,0
2011-08-16,6.7552,6.7992,6.6597,6.7805,35927,0
2011-08-17,6.8184,6.9199,6.8184,6.8628,28557,0
2011-08-18,6.7296,6.7741,6.641,6.7233,86674,0
2011-08-19,6.6813,6.7258,6.63,6.6431,29068,0
2011-08-22,6.7233,6.7676,6.5904,6.5904,36889,0
2011-08-23,6.6534,6.7741,6.615,6.7741,72518,0
2011-08-24,6.7805,6.907,6.7741,6.907,35856,0
2011-08-25,6.9702,6.9702,6.8184,6.8437,42675,0
2011-08-26,6.8344,6.8408,6.7387,6.815,47346,0
2011-08-29,6.8817,6.9324,6.8372,6.9324,48811,0
2011-08-30,6.9324,6.958,6.8628,6.9387,40161,0
2011-08-31,6.9577,7.003,6.9577,6.9901,44951,0
2011-09-01,7.0273,7.0401,6.9702,6.9893,54723,0
2011-09-02,6.9059,6.9842,6.8737,6.9387,33550,0
2011-09-06,6.8344,6.8471,6.7128,6.796,39749,0
2011-09-07,6.8453,6.8838,6.8132,6.852,39807,0
2011-09-08,6.8648,6.942,6.852,6.8648,30091,0
2011-09-09,6.8853,6.8853,6.7576,6.8215,68126,0
2011-09-12,6.7899,6.796,6.7197,6.777,39770,0
2011-09-13,6.7514,6.7828,6.7322,6.777,33575,0
2011-09-14,6.7643,6.8279,6.7643,6.8279,25229,0
2011-09-15,6.8471,6.86,6.815,6.8534,42744,0
2011-09-16,6.8663,6.9299,6.8534,6.8978,46585,0
2011-09-19,6.8215,6.8727,6.777,6.8471,32416,0
2011-09-20,6.8663,6.9109,6.796,6.8919,53831,0
2011-09-21,6.9299,6.9299,6.8026,6.8026,66461,0
2011-09-22,6.6623,6.7128,6.5791,6.6172,82073,0
2011-09-23,6.5948,6.6207,6.5625,6.5625,53575,0
2011-09-26,6.605,6.63,6.5599,6.63,29827,0
2011-09-27,6.6813,6.7576,6.6813,6.7128,60107,0
2011-09-28,6.6939,6.7448,6.6365,6.6365,37175,0
2011-09-29,6.6939,6.7068,6.6365,6.6623,61271,0
2011-09-30,6.6304,6.6774,6.5504,6.5504,62469,0
2011-10-03,6.547,6.547,6.3813,6.4004,72333,0
2011-10-04,6.3699,6.3699,6.1447,6.3186,116630,0
2011-10-05,6.2903,6.4133,6.2903,6.4133,128969,0
2011-10-06,6.4133,6.4972,6.4004,6.4909,58360,0
2011-10-07,6.5369,6.5369,6.4726,6.5049,51973,0
2011-10-10,6.5434,6.8584,6.4792,6.6139,56122,0
2011-10-11,6.5888,6.5888,6.5434,6.5434,36682,0
2011-10-12,6.5754,6.6401,6.5563,6.6207,64077,0
2011-10-13,6.5948,6.6527,6.5888,6.6527,56184,0
2011-10-14,6.9038,7.1027,6.6978,6.7879,64697,0
2011-10-17,6.839,6.8909,6.7297,6.7491,46282,0
2011-10-18,6.8584,6.8584,6.7173,6.839,43306,0
2011-10-19,6.8648,6.8838,6.8132,6.839,28952,0
2011-10-20,6.8648,6.8838,6.8005,6.8776,24076,0
2011-10-21,6.918,6.9633,6.9117,6.9633,27794,0
2011-10-24,6.9482,6.9935,6.9289,6.9678,78923,0
2011-10-25,6.965,7.0039,6.8869,7.0039,55516,0
2011-10-26,6.9935,7.0062,6.8713,7.0062,63825,0
2011-10-27,7.1027,7.1154,7.0513,7.1154,83882,0
2011-10-28,7.0995,7.1511,7.0539,7.1511,93269,0
2011-10-31,7.0718,7.1317,7.025,7.0515,51436,0
2011-11-01,6.9059,6.9976,6.8998,6.9976,27011,0
2011-11-02,7.0319,7.0574,6.987,7.0256,38945,0
2011-11-03,7.0819,7.0819,7.0039,7.0039,36387,0
2011-11-04,7.0102,7.0557,6.9641,7.0557,42528,0
2011-11-07,7.1831,7.1831,7.0605,7.1187,45346,0
2011-11-08,7.1445,7.1445,7.0605,7.0864,38793,0
2011-11-09,7.0428,7.0758,6.9842,7.0238,59962,0
2011-11-10,7.121,7.1341,7.0238,7.0758,50838,0
2011-11-11,7.0995,7.1831,7.0864,7.1187,33290,0
2011-11-14,7.1445,7.2481,6.9764,7.0475,53757,0
2011-11-15,7.0151,7.0216,6.9504,6.9893,38083,0
2011-11-16,6.9245,7.0348,6.9054,6.9963,29019,0
2011-11-17,6.9963,7.0348,6.847,6.873,74617,0
2011-11-18,6.9387,6.9387,6.8149,6.8931,67354,0
2011-11-21,6.873,6.873,6.6851,6.7566,75543,0
2011-11-22,6.7818,6.808,6.7109,6.7566,52472,0
2011-11-23,6.7239,6.737,6.5686,6.6981,76303,0
2011-11-25,6.6847,6.7043,6.6457,6.6653,7346,0
2011-11-28,6.7305,6.931,6.7047,6.7109,88022,0
2011-11-29,6.776,6.8144,6.6981,6.7499,73153,0
2011-11-30,6.8536,6.9619,6.8536,6.9555,91543,0
2011-12-01,6.9504,7.0539,6.9504,6.9572,50805,0
2011-12-02,7.2123,7.2123,7.0106,7.0562,50453,0
2011-12-05,7.1993,7.2193,7.0628,7.2193,89387,0
2011-12-06,7.2721,7.2781,7.1729,7.2721,114436,0
2011-12-07,7.2393,7.3643,7.2198,7.3572,70998,0
2011-12-08,7.3378,7.3511,7.1999,7.2457,53236,0
2011-12-09,7.2644,7.2839,7.2254,7.2384,33291,0
2011-12-12,7.1341,7.2193,7.1015,7.1341,36666,0
2011-12-13,7.1993,7.2319,7.1083,7.141,57168,0
2011-12-14,7.1471,7.16,7.0039,7.0168,48999,0
2011-12-15,7.0628,7.1537,7.0106,7.0758,39014,0
2011-12-16,7.1737,7.1737,7.0424,7.0688,60188,0
2011-12-19,7.1668,7.1668,7.0819,7.121,38231,0
2011-12-20,7.2839,7.3037,7.1537,7.245,85795,0
2011-12-21,7.2775,7.3037,7.2123,7.2193,69898,0
2011-12-22,7.2059,7.4071,7.2059,7.4013,65644,0
2011-12-23,7.4426,7.489,7.331,7.4227,31622,0
2011-12-27,7.3946,7.4464,7.2968,7.3751,77908,0
2011-12-28,7.4071,7.4205,7.2319,7.2319,51174,0
2011-12-29,7.2908,7.3233,7.2582,7.2713,41055,0
2011-12-30,7.3037,7.3296,7.2384,7.2644,52873,0
2012-01-03,7.3296,7.4205,7.1993,7.1993,82560,0
2012-01-04,7.1146,7.2384,7.0428,7.1668,191119,0
2012-01-05,7.1933,7.2524,7.1804,7.2393,106173,0
2012-01-06,7.2981,7.5154,7.2652,7.3441,136847,0
2012-01-09,7.3511,7.4553,7.3246,7.3971,47432,0
2012-01-10,7.4954,7.5931,7.4094,7.5605,95007,0
2012-01-11,7.5885,7.6353,7.5297,7.5885,117495,0
2012-01-12,7.5676,7.6419,7.5557,7.6084,69228,0
2012-01-13,7.7051,7.7051,7.5658,7.6462,95789,0
2012-01-17,7.7301,7.9097,7.6695,7.723,58133,0
2012-01-18,7.7051,7.7245,7.6067,7.6127,52530,0
2012-01-19,7.587,7.6266,7.5025,7.5087,58953,0
2012-01-20,7.5405,7.6191,7.5087,7.5658,66040,0
2012-01-23,7.653,7.6985,7.6067,7.6721,77265,0
2012-01-24,7.7051,7.7436,7.6191,7.7245,45711,0
2012-01-25,7.7579,7.8227,7.6655,7.6721,91663,0
2012-01-26,7.7181,7.7181,7.6067,7.653,56324,0
2012-01-27,7.6807,7.7003,7.6219,7.6472,50981,0
2012-01-30,7.6328,7.7051,7.5658,7.7051,67675,0
2012-01-31,7.757,7.7775,7.7165,7.7301,58682,0
2012-02-01,7.8094,7.8822,7.7783,7.8491,67070,0
2012-02-02,7.8955,7.8955,7.783,7.8419,48342,0
2012-02-03,7.9063,7.9063,7.7805,7.7998,78846,0
2012-02-06,7.8317,7.845,7.7539,7.7744,28106,0
2012-02-07,7.7766,7.8163,7.7766,7.7954,38746,0
2012-02-08,7.782,7.9288,7.7766,7.9097,98530,0
2012-02-09,7.9363,7.9363,7.7954,7.8354,87922,0
2012-02-10,7.8923,7.9977,7.8384,7.8713,64723,0
2012-02-13,7.938,7.9844,7.9189,7.9189,44050,0
2012-02-14,7.9767,7.9844,7.7744,7.7744,42389,0
2012-02-15,7.8591,7.8713,7.8056,7.8128,46192,0
2012-02-16,7.8659,7.9189,7.8056,7.8782,38072,0
2012-02-17,7.8713,7.9254,7.8187,7.845,32763,0
2012-02-21,7.8659,7.8659,7.7268,7.7334,43311,0
2012-02-22,7.7744,7.845,7.7472,7.7675,34365,0
2012-02-23,7.7998,7.8526,7.7675,7.7805,41512,0
2012-02-24,7.8286,7.8549,7.757,7.757,45115,0
2012-02-27,7.7539,7.8187,7.7334,7.7539,42972,0
2012-02-28,7.7539,7.7929,7.7334,7.7805,19993,0
2012-02-29,7.8079,7.8079,7.7195,7.8024,31681,0
2012-03-01,7.825,7.9844,7.825,7.938,78650,0
2012-03-02,7.9727,7.9727,7.908,7.908,20859,0
2012-03-05,7.9228,7.942,7.757,7.771,48713,0
2012-03-06,7.7744,7.8337,7.7195,7.7401,35925,0
2012-03-07,7.7866,7.7938,7.6873,7.713,46813,0
2012-03-08,7.7539,7.8062,7.6873,7.8062,29932,0
2012-03-09,7.8286,7.8354,7.7954,7.8227,35738,0
2012-03-12,7.8491,7.9038,7.723,7.8698,36219,0
2012-03-13,7.9097,7.9487,7.8085,7.8286,26867,0
2012-03-14,7.8163,7.8748,7.7766,7.8163,38058,0
2012-03-15,7.8491,7.8625,7.7954,7.8032,15042,0
2012-03-16,7.8354,7.8963,7.771,7.8032,47579,0
2012-03-19,7.8354,7.9688,7.7368,7.9363,51736,0
2012-03-20,7.9097,7.9097,7.8227,7.8698,39669,0
2012-03-21,7.9038,7.9363,7.7901,7.9363,39758,0
2012-03-22,7.9363,7.9556,7.8963,7.942,28079,0
2012-03-23,7.9604,8.0203,7.9212,8.0203,19787,0
2012-03-26,8.0356,8.0356,7.942,8.0002,36973,0
2012-03-27,8.0289,8.0691,7.9487,8.0425,62798,0
2012-03-28,8.0078,8.0691,7.9883,8.0356,33113,0
2012-03-29,7.9883,7.9883,7.8822,7.9363,41592,0
2012-03-30,7.9487,8.0078,7.9097,7.942,40097,0
2012-04-02,7.8748,7.9487,7.8286,7.9228,80790,0
2012-04-03,7.9801,7.9801,7.8731,7.9015,31764,0
2012-04-04,7.8369,7.8915,7.8369,7.8369,39814,0
2012-04-05,7.8042,7.851,7.7505,7.783,47423,0
2012-04-09,7.7268,7.7472,7.66,7.6995,34664,0
2012-04-10,7.7268,7.7268,7.6472,7.6539,21806,0
2012-04-11,7.7065,7.7065,7.6401,7.6799,19465,0
2012-04-12,7.66,7.7539,7.6335,7.6539,31237,0
2012-04-13,7.6191,7.6799,7.6191,7.6191,13991,0
2012-04-16,7.6191,7.7195,7.5261,7.6799,53131,0
2012-04-17,7.6662,7.7408,7.6058,7.7408,39090,0
2012-04-18,7.693,7.7744,7.693,7.713,36735,0
2012-04-19,7.6873,7.7268,7.6873,7.693,19313,0
2012-04-20,7.7027,7.7368,7.6961,7.6961,23431,0
2012-04-23,7.6737,7.7268,7.6472,7.7195,31717,0
2012-04-24,7.7401,7.7401,7.6472,7.7334,20730,0
2012-04-25,7.7401,7.7401,7.7065,7.7401,15219,0
2012-04-26,7.7065,7.7938,7.7065,7.7938,22075,0
2012-04-27,7.7718,7.8434,7.7368,7.8369,24696,0
2012-04-30,7.7938,7.8469,7.7539,7.7539,14986,0
2012-05-01,7.7946,7.8491,7.7547,7.8218,40044,0
2012-05-02,7.8136,7.8948,7.7744,7.8873,32557,0
2012-05-03,7.8698,7.8698,7.7758,7.7946,20837,0
2012-05-04,7.8042,7.8042,7.6961,7.7092,22818,0
2012-05-07,7.6961,7.7775,7.6686,7.7027,23773,0
2012-05-08,7.6622,7.7972,7.6622,7.7718,25230,0
2012-05-09,7.7547,7.8024,7.7408,7.7547,18197,0
2012-05-10,7.762,7.8154,7.6873,7.7692,52424,0
2012-05-11,7.7645,7.8369,7.7645,7.8234,23370,0
2012-05-14,7.8103,7.8103,7.7368,7.7368,16867,0
2012-05-15,7.7368,7.7368,7.5885,7.6227,44538,0
2012-05-16,7.6021,7.6227,7.3263,7.4464,134323,0
2012-05-17,7.4464,7.4672,7.2728,7.2859,38110,0
2012-05-18,7.2523,7.2927,7.232,7.2455,34354,0
2012-05-21,7.2115,7.3595,7.1582,7.3061,45313,0
2012-05-22,7.2787,7.4672,7.2787,7.3866,33755,0
2012-05-23,7.4004,7.4004,7.2859,7.3938,27285,0
2012-05-24,7.4004,7.5213,7.3666,7.4873,36183,0
2012-05-25,7.4766,7.4976,7.4022,7.4976,15171,0
2012-05-29,7.5018,7.6091,7.4948,7.5956,27702,0
2012-05-30,7.5213,7.555,7.4873,7.5342,16297,0
2012-05-31,7.5018,7.5213,7.4672,7.4814,23741,0
2012-06-01,7.4699,7.4699,7.3613,7.4291,50386,0
2012-06-04,7.4022,7.5313,7.3347,7.4022,35041,0
2012-06-05,7.3687,7.5119,7.3415,7.4094,21858,0
2012-06-06,7.4509,7.5462,7.4094,7.4575,17950,0
2012-06-07,7.4575,7.5658,7.4575,7.5261,32915,0
2012-06-08,7.5042,7.6058,7.4766,7.6058,35745,0
2012-06-11,7.66,7.6873,7.5517,7.5571,29442,0
2012-06-12,7.5374,7.5711,7.4493,7.5176,20919,0
2012-06-13,7.5248,7.5248,7.389,7.5112,30162,0
2012-06-14,7.5176,7.5571,7.4493,7.5517,21300,0
2012-06-15,7.5374,7.5845,7.5112,7.5711,21438,0
2012-06-18,7.5248,7.5845,7.5248,7.5845,19942,0
2012-06-19,7.5915,7.7343,7.5915,7.6995,38588,0
2012-06-20,7.6799,7.7138,7.6394,7.6939,21456,0
2012-06-21,7.7343,7.7883,7.6799,7.7195,30509,0
2012-06-22,7.6961,7.7915,7.6961,7.7505,10367,0
2012-06-25,7.6462,7.6873,7.5517,7.6124,77009,0
2012-06-26,7.6394,7.6394,7.4699,7.4908,59695,0
2012-06-27,7.4976,7.5571,7.4699,7.5042,50908,0
2012-06-28,7.4766,7.5313,7.422,7.5112,55183,0
2012-06-29,7.5571,7.6185,7.5374,7.6124,45944,0
2012-07-02,7.6799,7.7883,7.6799,7.6939,103801,0
2012-07-03,7.6939,7.7946,7.6939,7.7547,15003,0
2012-07-05,7.7138,7.7758,7.7138,7.7482,39443,0
2012-07-06,7.7092,7.7653,7.6761,7.7505,46152,0
2012-07-09,7.779,7.7915,7.7092,7.7505,56260,0
2012-07-10,7.7301,7.8187,7.7027,7.8187,45383,0
2012-07-11,7.779,7.8721,7.779,7.8187,43037,0
2012-07-12,7.7505,8.0229,7.6899,7.8668,41740,0
2012-07-13,7.8668,7.9015,7.7839,7.825,22351,0
2012-07-16,7.7915,7.8865,7.7727,7.8668,21125,0
2012-07-17,7.8533,8.0087,7.8187,7.9412,47617,0
2012-07-18,7.9156,8.0087,7.8721,8.0087,54091,0
2012-07-19,7.9818,8.1049,7.9221,8.0913,39802,0
2012-07-20,8.0575,8.0913,8.0087,8.0787,42797,0
2012-07-23,7.9962,8.0652,7.9818,8.0441,24563,0
2012-07-24,7.9962,8.0229,7.908,7.9487,46805,0
2012-07-25,7.9156,8.0304,7.9015,8.016,49431,0
2012-07-26,8.0517,8.1804,8.0229,8.0981,50734,0
2012-07-27,8.0726,8.1454,8.0441,8.1454,55880,0
2012-07-30,8.1109,8.2353,8.1049,8.1522,51988,0
2012-07-31,8.1176,8.1929,8.1176,8.1929,46770,0
2012-08-01,8.2117,8.3643,8.1905,8.2316,83592,0
2012-08-02,8.228,8.2822,8.1049,8.1737,68803,0
2012-08-03,8.1929,8.2353,8.0652,8.1049,44884,0
2012-08-06,8.0726,8.1804,8.0229,8.0652,40101,0
2012-08-07,8.0381,8.2883,8.0381,8.1176,31209,0
2012-08-08,8.0787,8.1454,7.9556,8.1314,41647,0
2012-08-09,8.0913,8.2883,8.0787,8.1737,52367,0
2012-08-10,8.1209,8.3959,8.1209,8.3423,56440,0
2012-08-13,8.2924,8.3343,8.1905,8.2585,20871,0
2012-08-14,8.2585,8.3134,8.1284,8.2388,50507,0
2012-08-15,8.252,8.252,8.0676,8.1423,64973,0
2012-08-16,8.1905,8.3423,8.1841,8.2585,95542,0
2012-08-17,8.2439,8.3343,8.2439,8.3134,23169,0
2012-08-20,8.3134,8.3134,8.163,8.2643,85088,0
2012-08-21,8.2117,8.3265,8.2117,8.2585,37364,0
2012-08-22,8.2316,8.2388,8.1971,8.2255,20008,0
2012-08-23,8.252,8.271,8.1423,8.163,30164,0
2012-08-24,8.1209,8.2316,8.0612,8.1484,66414,0
2012-08-27,8.1284,8.271,8.1284,8.1905,31250,0
2012-08-28,8.1423,8.2585,8.1423,8.2585,45563,0
2012-08-29,8.2255,8.3084,8.2255,8.2788,21624,0
2012-08-30,8.2439,8.2643,8.1971,8.2194,13903,0
2012-08-31,8.1772,8.2117,8.1557,8.1772,17611,0
2012-09-04,8.2117,8.3343,8.1691,8.3004,40458,0
2012-09-05,8.271,8.4088,8.252,8.3886,31111,0
2012-09-06,8.3699,8.4583,8.3699,8.4088,31183,0
2012-09-07,8.3817,8.4872,8.3265,8.4792,51942,0
2012-09-10,8.4308,8.4723,8.3204,8.3817,46188,0
2012-09-11,8.3423,8.4008,8.3423,8.3497,33738,0
2012-09-12,8.357,8.3959,8.3084,8.3084,32641,0
2012-09-13,8.3004,8.5243,8.3004,8.3817,40085,0
2012-09-14,8.3606,8.4124,8.3171,8.3171,54768,0
2012-09-17,8.3665,8.3985,8.3038,8.3038,26657,0
2012-09-18,8.2668,8.3534,8.2668,8.3108,34682,0
2012-09-19,8.2822,8.3534,8.2539,8.33,28414,0
2012-09-20,8.3171,8.3792,8.3108,8.3534,36357,0
2012-09-21,8.3849,8.4193,8.3232,8.4193,34572,0
2012-09-24,8.3985,8.4845,8.3792,8.4845,29640,0
2012-09-25,8.4972,8.5107,8.3849,8.3985,32658,0
2012-09-26,8.3849,8.5505,8.3737,8.4407,32099,0
2012-09-27,8.4476,8.4685,8.3606,8.3849,35728,0
2012-09-28,8.33,8.3665,8.2883,8.3232,55572,0
2012-10-01,8.3737,8.4344,8.3379,8.3534,79467,0
2012-10-02,8.3792,8.3921,8.2152,8.2883,61034,0
2012-10-03,8.2883,8.3459,8.2822,8.2883,69363,0
2012-10-04,8.2883,8.4124,8.2883,8.3921,34738,0
2012-10-05,8.3737,8.4407,8.3665,8.4407,53984,0
2012-10-08,8.4344,8.4344,8.3665,8.4124,25033,0
2012-10-09,8.3849,8.4407,8.3737,8.3737,33190,0
2012-10-10,8.3985,8.4193,8.3108,8.4193,44538,0
2012-10-11,8.3959,8.3959,8.2633,8.3065,105399,0
2012-10-12,8.3335,8.3414,8.2692,8.277,21918,0
2012-10-15,8.277,8.3763,8.2633,8.3699,76526,0
2012-10-16,8.3886,8.4008,8.3185,8.3886,27138,0
2012-10-17,8.4371,8.4449,8.3886,8.4371,44504,0
2012-10-18,8.4088,8.4317,8.356,8.3634,16696,0
2012-10-19,8.3414,8.3699,8.2986,8.3335,31505,0
2012-10-22,8.2909,8.3335,8.2909,8.3335,21874,0
2012-10-23,8.3125,8.3335,8.2633,8.2986,33771,0
2012-10-24,8.2909,8.3065,8.0973,8.2091,109043,0
2012-10-25,8.1811,8.277,8.1811,8.2495,32784,0
2012-10-26,8.229,8.2558,8.1745,8.2422,20953,0
2012-10-31,8.2692,8.2909,8.1811,8.2633,37079,0
2012-11-01,8.2986,8.2986,8.229,8.2422,40785,0
2012-11-02,8.2229,8.277,8.1945,8.2422,31237,0
2012-11-05,8.2422,8.2422,8.0556,8.1386,88981,0
2012-11-06,8.0844,8.1811,8.0844,8.16,61947,0
2012-11-07,8.1454,8.16,8.0499,8.1102,41682,0
2012-11-08,8.0782,8.2558,7.9302,8.0913,60358,0
2012-11-09,8.0356,8.0356,7.9302,7.938,62631,0
2012-11-12,7.9104,7.9579,7.8896,7.9579,48612,0
2012-11-13,7.908,7.908,7.8079,7.8564,64627,0
2012-11-14,7.893,7.893,7.5915,7.6124,70579,0
2012-11-15,7.5297,7.5297,7.2977,7.4168,186439,0
2012-11-16,7.2563,7.6335,7.193,7.6335,145341,0
2012-11-19,7.7181,7.8218,7.71,7.7317,37665,0
2012-11-20,7.6822,7.7874,7.6822,7.7531,49309,0
2012-11-21,7.7938,7.7938,7.7245,7.7805,26729,0
2012-11-23,7.7744,7.8354,7.7744,7.8154,38007,0
2012-11-26,7.7805,7.9347,7.7805,7.908,69791,0
2012-11-27,7.8856,7.9556,7.8713,7.9487,49655,0
2012-11-28,7.9212,7.9688,7.864,7.9347,45078,0
2012-11-29,7.9212,7.9968,7.8773,7.9269,61590,0
2012-11-30,7.908,7.9556,7.7744,7.9556,36975,0
2012-12-03,7.9556,7.9556,7.893,7.908,42629,0
2012-12-04,7.8713,7.9688,7.8564,7.9212,63855,0
2012-12-05,7.9212,7.9826,7.9212,7.9826,58752,0
2012-12-06,7.9412,7.9618,7.9212,7.9487,27097,0
2012-12-07,7.908,7.908,7.8286,7.908,100019,0
2012-12-10,7.8501,7.893,7.8354,7.8856,41152,0
2012-12-11,7.8501,7.9347,7.8501,7.893,37128,0
2012-12-12,7.864,7.9347,7.864,7.9146,30413,0
2012-12-13,7.8815,7.938,7.86,7.9181,60899,0
2012-12-14,7.86,7.9104,7.86,7.8738,72205,0
2012-12-17,7.8738,7.8889,7.8241,7.8815,68040,0
2012-12-18,7.8459,7.9589,7.8241,7.938,75534,0
2012-12-19,7.9181,7.9521,7.86,7.9038,49581,0
2012-12-20,7.8815,8.0002,7.8533,8.0002,32806,0
2012-12-21,7.9104,7.9302,7.8459,7.9104,59348,0
2012-12-24,7.8889,7.9038,7.8241,7.8459,58159,0
2012-12-26,7.8241,7.8738,7.8112,7.8459,29593,0
2012-12-27,7.8112,7.8738,7.7555,7.782,61973,0
2012-12-28,7.7343,7.8051,7.7343,7.7701,32176,0
2012-12-31,7.7555,7.9038,7.7189,7.8673,64731,0
2013-01-02,7.9104,8.0298,7.8963,7.9038,157264,0
2013-01-03,7.9104,8.3396,7.8815,8.0151,170554,0
2013-01-04,7.9868,8.0517,7.9453,8.0298,94104,0
2013-01-07,7.9792,8.0922,7.9792,8.0575,60189,0
2013-01-08,8.007,8.1128,8.007,8.1065,56523,0
2013-01-09,8.0652,8.1128,8.0652,8.1128,50662,0
2013-01-10,8.0862,8.1284,8.0862,8.1284,51242,0
2013-01-11,8.0922,8.163,8.0796,8.1557,35120,0
2013-01-14,8.1128,8.1557,8.1128,8.1484,25277,0
2013-01-15,8.0862,8.1557,8.0726,8.1423,44209,0
2013-01-16,8.1065,8.163,8.0796,8.163,47028,0
2013-01-17,8.1349,8.228,8.1349,8.1914,39559,0
2013-01-18,8.163,8.284,8.163,8.2614,45778,0
2013-01-22,8.2545,8.3185,8.228,8.3125,69054,0
2013-01-23,8.29,8.3643,8.2761,8.3643,49420,0
2013-01-24,8.3256,8.4336,8.3256,8.3699,63157,0
2013-01-25,8.3643,8.4028,8.3414,8.4028,52249,0
2013-01-28,8.3817,8.3894,8.3414,8.3763,41164,0
2013-01-29,8.3699,8.4108,8.3699,8.4108,32388,0
2013-01-30,8.4108,8.4336,8.357,8.357,50903,0
2013-01-31,8.3256,8.3968,8.3256,8.3699,23118,0
2013-02-01,8.4176,8.4257,8.3699,8.3763,45742,0
2013-02-04,8.357,8.3643,8.2413,8.2761,64117,0
2013-02-05,8.2477,8.3414,8.2477,8.3414,57109,0
2013-02-06,8.2978,8.3493,8.29,8.3493,37470,0
2013-02-07,8.3414,8.3493,8.2978,8.3493,19553,0
2013-02-08,8.3256,8.4108,8.3256,8.3493,55006,0
2013-02-11,8.337,8.3792,8.3101,8.3292,42387,0
2013-02-12,8.3223,8.4002,8.3152,8.3857,33517,0
2013-02-13,8.3857,8.4218,8.3152,8.3792,71459,0
2013-02-14,8.3292,8.3792,8.3152,8.3746,25200,0
2013-02-15,8.4002,8.415,8.3606,8.3931,19188,0
2013-02-19,8.3746,8.4371,8.3459,8.3792,87549,0
2013-02-20,8.3665,8.3857,8.2932,8.3101,43356,0
2013-02-21,8.3014,8.3223,8.2366,8.243,17500,0
2013-02-22,8.243,8.3223,8.2366,8.3152,16969,0
2013-02-25,8.3606,8.3606,8.2238,8.2238,54154,0
2013-02-26,8.2511,8.3292,8.23,8.3014,24282,0
2013-02-27,8.2932,8.3292,8.2717,8.2932,39441,0
2013-02-28,8.2932,8.3459,8.2932,8.337,22405,0
2013-03-01,8.3534,8.3606,8.2866,8.3606,30454,0
2013-03-04,8.3534,8.43,8.3292,8.43,36271,0
2013-03-05,8.43,8.4505,8.3857,8.444,43063,0
2013-03-06,8.4505,8.4505,8.3931,8.415,23680,0
2013-03-07,8.4002,8.4731,8.4002,8.4731,31709,0
2013-03-08,8.5087,8.5087,8.4002,8.4651,52512,0
2013-03-11,8.4068,8.4946,8.4068,8.4882,24576,0
2013-03-12,8.4767,8.546,8.4399,8.4845,37917,0
2013-03-13,8.4608,8.4918,8.4399,8.4466,24940,0
2013-03-14,8.454,8.506,8.3763,8.3763,73787,0
2013-03-15,8.4018,8.4176,8.3328,8.3634,35590,0
2013-03-18,8.3634,8.4466,8.3048,8.3634,26291,0
2013-03-19,8.3634,8.4108,8.2735,8.324,39670,0
2013-03-20,8.324,8.454,8.324,8.4018,47131,0
2013-03-21,8.3485,8.4399,8.3485,8.4336,31376,0
2013-03-22,8.3894,8.4767,8.3894,8.4685,30529,0
2013-03-25,8.506,8.506,8.4018,8.4685,61938,0
2013-03-26,8.4685,8.5137,8.4399,8.5137,34031,0
2013-03-27,8.4257,8.5243,8.4108,8.5195,44960,0
2013-03-28,8.5394,8.5394,8.4466,8.4987,89114,0
2013-04-01,8.606,8.606,8.3894,8.4336,127354,0
2013-04-02,8.4336,8.4767,8.4108,8.4336,122408,0
2013-04-03,8.4176,8.4608,8.3968,8.4336,67096,0
2013-04-04,8.4685,8.506,8.4336,8.4767,48795,0
2013-04-05,8.4336,8.506,8.4336,8.506,42237,0
2013-04-08,8.546,8.546,8.454,8.4608,39425,0
2013-04-09,8.5394,8.5904,8.4767,8.5692,79400,0
2013-04-10,8.5619,8.613,8.5619,8.606,25827,0
2013-04-11,8.651,8.651,8.5827,8.613,32707,0
2013-04-12,8.5162,8.6595,8.5162,8.6176,74025,0
2013-04-15,8.5195,8.5861,8.4632,8.4632,44976,0
2013-04-16,8.5497,8.5725,8.4713,8.5357,38249,0
2013-04-17,8.5195,8.5195,8.4575,8.4713,54622,0
2013-04-18,8.5271,8.5648,8.4937,8.5497,60186,0
2013-04-19,8.5943,8.673,8.5271,8.673,75129,0
2013-04-22,8.673,8.6867,8.6313,8.673,35491,0
2013-04-23,8.6941,8.7302,8.6657,8.6941,92735,0
2013-04-24,8.673,8.7763,8.673,8.7386,65383,0
2013-04-25,8.7386,8.7984,8.7174,8.7551,78514,0
2013-04-26,8.7902,8.8546,8.6941,8.6941,111800,0
2013-04-29,8.7467,8.8471,8.7467,8.8165,33684,0
2013-04-30,8.8059,8.8546,8.7763,8.8399,43073,0
2013-05-01,8.8546,8.8761,8.7596,8.7596,99631,0
2013-05-02,8.7902,8.8845,8.7681,8.8612,130979,0
2013-05-03,8.92,8.9549,8.8612,8.8977,95767,0
2013-05-06,8.8901,8.92,8.8111,8.8845,86603,0
2013-05-07,8.8845,9.0261,8.8845,9.0204,72928,0
2013-05-08,9.0147,9.0147,8.9699,8.9901,52494,0
2013-05-09,8.9845,8.9845,8.8761,8.8977,60915,0
2013-05-10,8.9125,8.9768,8.8901,8.9768,27862,0
2013-05-13,8.9728,8.9728,8.9239,8.9371,35833,0
2013-05-14,8.9728,9.0467,8.9239,9.0176,80844,0
2013-05-15,8.9872,9.0667,8.9087,9.0667,70447,0
2013-05-16,9.0743,9.0828,8.9872,9.0667,67850,0
2013-05-17,9.0667,9.0976,8.9728,9.0828,58387,0
2013-05-20,9.0976,9.1197,9.0231,9.112,71396,0
2013-05-21,9.0667,9.1273,9.0231,9.112,41471,0
2013-05-22,9.1273,9.154,9.0391,9.1273,98674,0
2013-05-23,9.1045,9.1418,8.9728,9.1418,68555,0
2013-05-24,9.0391,9.0976,9.0309,9.0523,89878,0
2013-05-28,9.154,9.154,9.0599,9.1045,76802,0
2013-05-29,9.0901,9.0901,8.6674,8.8002,171915,0
2013-05-30,8.8509,8.8509,8.7184,8.779,113299,0
2013-05-31,8.7781,8.8732,8.7228,8.8732,70140,0
2013-06-03,8.8074,8.9087,8.7184,8.7865,76972,0
2013-06-04,8.779,8.9502,8.7496,8.9305,65388,0
2013-06-05,8.9164,9.0024,8.8565,9.0024,39761,0
2013-06-06,8.9652,9.011,8.8565,8.8938,35966,0
2013-06-07,8.9652,9.0523,8.9014,8.9577,43369,0
2013-06-10,8.9371,9.0176,8.8642,8.9872,53569,0
2013-06-11,8.9087,8.9305,8.7111,8.7111,38926,0
2013-06-12,8.779,8.7929,8.4882,8.4882,95426,0
2013-06-13,8.4599,8.7551,8.2918,8.6076,136511,0
2013-06-14,8.6076,8.8068,8.6076,8.7302,29040,0
2013-06-17,8.7477,8.9005,8.5554,8.6231,76773,0
2013-06-18,8.5997,8.6231,8.5554,8.5554,40846,0
2013-06-19,8.5404,8.6076,8.5195,8.5195,55502,0
2013-06-20,8.4599,8.5137,8.1905,8.2271,94300,0
2013-06-21,8.2353,8.3004,8.1246,8.2849,77905,0
2013-06-24,8.2485,8.2551,7.9702,8.0667,99176,0
2013-06-25,8.0887,8.3292,8.0887,8.3004,38949,0
2013-06-26,8.337,8.5781,8.3292,8.5781,41018,0
2013-06-27,8.5923,8.7091,8.5469,8.5619,42528,0
2013-06-28,8.5069,8.6788,8.4676,8.654,32409,0
2013-07-01,8.7022,8.8408,8.7022,8.7992,33817,0
2013-07-02,8.7911,9.0467,8.7763,8.9427,55640,0
2013-07-03,8.922,8.9427,8.7763,8.908,20241,0
2013-07-05,8.9502,8.9502,8.7596,8.8251,40343,0
2013-07-08,8.8333,8.8491,8.7386,8.7386,14670,0
2013-07-09,8.7992,8.812,8.7302,8.7386,36920,0
2013-07-10,8.7091,8.7596,8.6722,8.7302,39191,0
2013-07-11,8.8094,8.9418,8.7729,8.8668,41490,0
2013-07-12,8.8977,9.0212,8.8031,8.8138,12940,0
2013-07-15,8.8668,8.9277,8.8668,8.904,29791,0
2013-07-16,8.9351,8.9418,8.8668,8.8838,20357,0
2013-07-17,8.8892,8.9351,8.8295,8.838,27900,0
2013-07-18,8.8751,8.9277,8.8295,8.838,55571,0
2013-07-19,8.8537,8.904,8.7966,8.8031,28777,0
2013-07-22,8.7644,8.838,8.734,8.8094,53735,0
2013-07-23,8.7809,8.8751,8.7578,8.8592,14258,0
2013-07-24,8.8892,8.9277,8.8138,8.904,91285,0
2013-07-25,8.904,9.0157,8.7966,9.0007,41067,0
2013-07-26,8.9351,9.0081,8.8838,8.9911,39570,0
2013-07-29,9.0157,9.0891,8.7202,8.8838,35291,0
2013-07-30,8.8592,9.0007,8.8592,9.0007,82340,0
2013-07-31,8.9635,9.0724,8.9418,9.0157,31592,0
2013-08-01,9.0818,9.0818,8.904,9.0362,38725,0
2013-08-02,9.0007,9.0966,8.9778,8.9911,22455,0
2013-08-05,9.0212,9.1418,8.9708,9.0667,23272,0
2013-08-06,9.0081,9.1332,9.0081,9.1263,46171,0
2013-08-07,9.1418,9.1973,9.0891,9.1753,25087,0
2013-08-08,9.1609,9.2735,9.0891,9.1332,61276,0
2013-08-09,9.1609,9.2359,9.1045,9.1609,43015,0
2013-08-12,9.1063,9.2843,9.092,9.2175,25446,0
2013-08-13,9.2482,9.2843,9.1656,9.1868,33680,0
2013-08-14,9.2341,9.523,9.1006,9.1006,47693,0
2013-08-15,8.9872,9.0694,8.7202,8.7587,70071,0
2013-08-16,8.7525,8.878,8.6414,8.7663,63750,0
2013-08-19,8.6988,8.8111,8.5432,8.6622,53091,0
2013-08-20,8.6203,8.7202,8.6203,8.6622,33644,0
2013-08-21,8.6904,8.6988,8.587,8.6203,19656,0
2013-08-22,8.5953,8.683,8.5953,8.6759,18062,0
2013-08-23,8.6759,8.8156,8.6501,8.8111,22686,0
2013-08-26,8.805,8.8621,8.805,8.8314,19141,0
2013-08-27,8.8314,8.8996,8.7974,8.8854,24107,0
2013-08-28,8.922,8.922,8.7974,8.8621,44014,0
2013-08-29,8.878,8.878,8.7744,8.8471,22039,0
2013-08-30,8.8156,8.9154,8.7895,8.9154,17005,0
2013-09-03,8.9408,9.0157,8.8828,8.8958,17185,0
2013-09-04,8.8582,8.919,8.8582,8.919,23237,0
2013-09-05,8.8732,8.919,8.7929,8.836,29604,0
2013-09-06,8.8129,8.8519,8.6857,8.7855,55045,0
2013-09-09,8.7525,8.8471,8.7202,8.7663,17777,0
2013-09-10,8.7855,8.8519,8.7228,8.8002,22670,0
2013-09-11,8.7663,8.8471,8.7663,8.7974,26059,0
2013-09-12,8.7525,8.8854,8.7525,8.878,55617,0
2013-09-13,8.8732,9.0157,8.8002,9.0157,53195,0
2013-09-16,9.0372,9.0372,8.9106,8.9408,110846,0
2013-09-17,8.9106,8.9106,8.8002,8.8184,28264,0
2013-09-18,8.7781,9.0157,8.77,9.0157,65591,0
2013-09-19,9.0157,9.0372,8.9778,9.0157,29738,0
2013-09-20,8.9699,9.1207,8.9699,9.0212,43993,0
2013-09-23,9.0157,9.0599,8.9845,9.0599,22570,0
2013-09-24,9.0734,9.112,9.0081,9.0901,26023,0
2013-09-25,9.0289,9.1273,9.0289,9.0901,23410,0
2013-09-26,9.0976,9.1207,9.0289,9.1045,31533,0
2013-09-27,9.0901,9.112,9.0514,9.0599,18430,0
2013-09-30,8.9699,8.9778,8.8732,8.9106,37397,0
2013-10-01,8.9625,9.0514,8.9342,9.0514,31564,0
2013-10-02,9.0007,9.0734,8.9106,9.0734,32288,0
2013-10-03,9.0157,9.0157,8.8958,8.9625,30706,0
2013-10-04,8.8958,8.9911,8.8732,8.8958,18358,0
2013-10-07,8.8732,8.8828,8.7855,8.8269,38818,0
2013-10-08,8.7781,8.8651,8.7551,8.8002,36643,0
2013-10-09,8.8002,8.8184,8.7551,8.8002,22550,0
2013-10-10,8.8556,8.9239,8.7515,8.8863,33404,0
2013-10-11,8.8223,8.9305,8.8223,8.9239,23153,0
2013-10-14,8.8314,8.8928,8.7974,8.8314,24574,0
2013-10-15,8.8314,8.8481,8.7266,8.7266,33580,0
2013-10-16,8.7266,8.8314,8.7266,8.8156,42917,0
2013-10-17,8.8399,8.9511,8.7974,8.9511,34825,0
2013-10-18,8.9671,8.9671,8.8928,8.9595,17334,0
2013-10-21,8.9747,9.0572,8.9511,9.0429,28489,0
2013-10-22,9.1187,9.1473,9.0486,9.1473,32354,0
2013-10-23,9.0486,9.0647,9.0051,9.0204,92804,0
2013-10-24,8.9827,9.0881,8.9827,9.0261,87307,0
2013-10-25,9.0647,9.1916,9.0647,9.1916,39610,0
2013-10-28,9.1981,9.2311,9.1418,9.1695,17564,0
2013-10-29,9.1473,9.1981,9.1473,9.1695,23926,0
2013-10-30,9.1981,9.1981,9.1263,9.154,21108,0
2013-10-31,9.1849,9.1981,9.1101,9.1187,20937,0
2013-11-01,9.1763,9.2225,9.0881,9.1981,38603,0
2013-11-04,9.262,9.262,9.1332,9.2225,33234,0
2013-11-05,9.262,9.262,9.1101,9.1695,42305,0
2013-11-06,9.2081,9.291,9.1695,9.291,46940,0
2013-11-07,9.2389,9.396,9.1418,9.2225,46724,0
2013-11-08,9.1981,9.1981,9.1332,9.1849,36888,0
2013-11-11,9.1763,9.2081,9.1263,9.1473,15956,0
2013-11-12,9.1434,9.1434,9.0677,9.091,23740,0
2013-11-13,9.0996,9.114,9.0599,9.0599,22550,0
2013-11-14,9.0752,9.1063,9.0599,9.0677,18658,0
2013-11-15,9.0599,9.1379,9.0599,9.1379,28593,0
2013-11-18,9.1434,9.1878,9.091,9.1227,18119,0
2013-11-19,9.114,9.1434,9.0599,9.0752,29677,0
2013-11-20,9.0677,9.1227,8.9398,8.9778,65341,0
2013-11-21,8.9474,9.0467,8.9474,9.0299,27460,0
2013-11-22,8.9778,9.0212,8.9474,8.9625,33819,0
2013-11-25,9.0299,9.0467,8.9699,9.0299,22034,0
2013-11-26,8.9854,9.0212,8.9474,8.9778,42059,0
2013-11-27,8.9778,9.0167,8.9778,9.0007,21508,0
2013-11-29,8.9778,9.0007,8.9258,9.0007,8281,0
2013-12-02,8.9778,9.0514,8.9258,8.9625,21678,0
2013-12-03,8.9778,9.0167,8.9549,9.0091,20605,0
2013-12-04,8.9699,8.9778,8.8948,8.9778,37135,0
2013-12-05,8.9625,9.1292,8.9549,8.9549,23468,0
2013-12-06,8.9625,8.9625,8.8882,8.9023,40953,0
2013-12-09,8.881,8.881,8.8111,8.8342,54655,0
2013-12-10,8.8251,8.8342,8.7525,8.7525,45841,0
2013-12-11,8.7525,8.8501,8.7525,8.7587,57752,0
2013-12-12,8.7394,8.7948,8.7174,8.7312,40458,0
2013-12-13,8.7238,8.7312,8.7013,8.7238,24019,0
2013-12-16,8.7312,8.8084,8.7312,8.8021,45476,0
2013-12-17,8.7624,8.8138,8.7312,8.7948,25757,0
2013-12-18,8.8138,8.8612,8.7312,8.8295,41783,0
2013-12-19,8.7875,8.8213,8.7719,8.7719,22027,0
2013-12-20,8.7799,8.8854,8.7624,8.8084,68012,0
2013-12-23,8.8464,8.9154,8.8464,8.8677,69618,0
2013-12-24,8.8464,8.9305,8.8464,8.923,19062,0
2013-12-26,8.9305,8.9836,8.9305,8.9511,77581,0
2013-12-27,9.0061,9.0061,8.923,8.9446,22015,0
2013-12-30,8.9154,8.923,8.8854,8.923,44612,0
2013-12-31,8.8854,8.9836,8.8854,8.9511,54735,0
2014-01-02,8.9836,8.9892,8.9446,8.9446,30443,0
2014-01-03,8.9446,8.9892,8.9305,8.9892,23677,0
2014-01-06,8.9671,8.9892,8.9305,8.9671,57190,0
2014-01-07,9.0061,9.059,8.9836,9.0352,31508,0
2014-01-08,8.9977,9.059,8.9977,9.027,12652,0
2014-01-09,9.0061,9.0437,9.0061,9.0352,28109,0
2014-01-10,9.0352,9.0976,9.0352,9.0901,91406,0
2014-01-13,9.0772,9.1178,9.0694,9.1178,27610,0
2014-01-14,9.1254,9.1312,9.094,9.1178,20061,0
2014-01-15,9.094,9.1463,9.094,9.1178,29579,0
2014-01-16,9.153,9.153,9.094,9.1025,24771,0
2014-01-17,9.1312,9.153,9.094,9.1083,43522,0
2014-01-21,9.1025,9.153,9.094,9.1463,34222,0
2014-01-22,9.1254,9.2081,9.1254,9.1981,30386,0
2014-01-23,9.1849,9.1981,9.1695,9.1916,35869,0
2014-01-24,9.1916,9.2321,9.1763,9.1763,47252,0
2014-01-27,9.1763,9.1763,9.0694,9.0694,46123,0
2014-01-28,9.0543,9.1849,9.0543,9.1312,48830,0
2014-01-29,9.1312,9.1399,9.0694,9.094,42273,0
2014-01-30,9.1083,9.1763,9.1025,9.1312,39537,0
2014-01-31,9.1322,9.1695,9.094,9.1016,34195,0
2014-02-03,9.1849,9.1916,9.0772,9.0772,30134,0
2014-02-04,9.0772,9.153,9.0167,9.1025,29676,0
2014-02-05,9.1083,9.1254,9.0618,9.1254,17017,0
2014-02-06,9.1312,9.1849,9.1312,9.1463,35974,0
2014-02-07,9.1981,9.2321,9.1763,9.2321,18266,0
2014-02-10,9.2081,9.2389,9.1981,9.2321,19990,0
2014-02-11,9.1916,9.3285,9.1916,9.298,39606,0
2014-02-12,9.3615,9.3615,9.2707,9.3208,32303,0
2014-02-13,9.2735,9.4255,9.2735,9.4107,25045,0
2014-02-14,9.3822,9.4107,9.3315,9.3654,16888,0
2014-02-18,9.3257,9.4205,9.3257,9.3654,35825,0
2014-02-19,9.4037,9.4107,9.3413,9.3577,41126,0
2014-02-20,9.4107,9.4315,9.3577,9.4107,29517,0
2014-02-21,9.4564,9.4564,9.4107,9.4205,36551,0
2014-02-24,9.4634,9.4634,9.3901,9.4255,26873,0
2014-02-25,9.396,9.4473,9.396,9.4205,18999,0
2014-02-26,9.4255,9.4634,9.4205,9.4634,16241,0
2014-02-27,9.4634,9.4902,9.4205,9.4902,12555,0
2014-02-28,9.4383,9.527,9.4383,9.521,24812,0
2014-03-03,9.54,9.548,9.4383,9.521,38424,0
2014-03-04,9.54,9.586,9.521,9.586,30166,0
2014-03-05,9.548,9.561,9.513,9.548,15041,0
2014-03-06,9.54,9.561,9.3734,9.527,22000,0
2014-03-07,9.561,9.561,9.4634,9.527,12567,0
2014-03-10,9.568,9.568,9.4962,9.4962,26671,0
2014-03-11,9.4962,9.504,9.4564,9.4634,30101,0
2014-03-12,9.4962,9.535,9.4383,9.4902,42422,0
2014-03-13,9.4674,9.531,9.4674,9.518,15781,0
2014-03-14,9.4763,9.599,9.4763,9.559,27586,0
2014-03-17,9.543,9.599,9.538,9.538,29349,0
2014-03-18,9.543,9.583,9.518,9.531,26493,0
2014-03-19,9.509,9.538,9.4423,9.4423,29159,0
2014-03-20,9.4423,9.4423,9.3979,9.4363,31277,0
2014-03-21,9.4285,9.531,9.4285,9.4932,19024,0
2014-03-24,9.525,9.538,9.4674,9.518,24045,0
2014-03-25,9.525,9.589,9.525,9.583,17991,0
2014-03-26,9.574,9.607,9.566,9.607,27017,0
2014-03-27,9.583,9.658,9.583,9.631,24429,0
2014-03-28,9.607,9.672,9.607,9.658,22108,0
2014-03-31,9.672,9.729,9.667,9.729,22014,0
2014-04-01,9.746,9.746,9.686,9.729,20994,0
2014-04-02,9.686,9.746,9.686,9.706,21044,0
2014-04-03,9.712,9.712,9.69,9.697,14395,0
2014-04-04,9.69,9.738,9.69,9.697,31232,0
2014-04-07,9.686,9.729,9.679,9.721,20511,0
2014-04-08,9.729,9.77,9.712,9.755,40103,0
2014-04-09,9.729,9.824,9.729,9.802,24174,0
2014-04-10,9.802,9.829,9.797,9.824,24286,0
2014-04-11,9.775,9.833,9.758,9.826,21376,0
2014-04-14,9.858,9.906,9.785,9.82,23246,0
2014-04-15,9.767,9.858,9.767,9.843,19949,0
2014-04-16,9.875,9.875,9.82,9.833,20244,0
2014-04-17,9.82,9.858,9.806,9.843,40337,0
2014-04-21,9.793,9.875,9.793,9.833,18976,0
2014-04-22,9.866,9.875,9.813,9.843,30239,0
2014-04-23,9.85,9.883,9.843,9.843,29994,0
2014-04-24,9.883,9.883,9.806,9.833,30890,0
2014-04-25,9.826,9.858,9.82,9.858,21869,0
2014-04-28,9.891,9.898,9.866,9.875,38562,0
2014-04-29,9.875,9.922,9.875,9.906,32484,0
2014-04-30,9.866,10.015,9.866,10.015,49240,0
2014-05-01,10.04,10.076,9.973,10.076,34467,0
2014-05-02,10.076,10.112,10.023,10.112,32809,0
2014-05-05,10.089,10.089,10.009,10.023,27862,0
2014-05-06,10.057,10.076,9.922,10.001,23084,0
2014-05-07,9.991,10.07,9.991,10.07,37739,0
2014-05-08,10.089,10.089,10.015,10.04,32915,0
2014-05-09,10.048,10.064,9.937,10.032,23776,0
2014-05-12,10.135,10.135,10.013,10.013,24143,0
2014-05-13,10.052,10.067,9.986,10.027,19101,0
2014-05-14,10.019,10.094,9.996,10.013,35293,0
2014-05-15,10.019,10.044,9.986,10.037,18945,0
2014-05-16,10.019,10.061,9.986,9.996,12570,0
2014-05-19,9.96,10.347,9.902,9.902,74234,0
2014-05-20,9.878,9.908,9.87,9.894,28981,0
2014-05-21,9.902,9.986,9.902,9.96,18682,0
2014-05-22,10.005,10.078,9.977,10.078,23169,0
2014-05-23,10.094,10.094,10.019,10.052,12989,0
2014-05-27,10.061,10.102,10.061,10.073,28101,0
2014-05-28,10.094,10.11,10.037,10.102,25156,0
2014-05-29,10.078,10.117,10.061,10.11,44192,0
2014-05-30,10.126,10.145,10.087,10.135,27845,0
2014-06-02,10.163,10.163,10.073,10.117,24853,0
2014-06-03,10.087,10.178,10.073,10.145,31686,0
2014-06-04,10.17,10.17,10.078,10.11,19676,0
2014-06-05,10.073,10.178,10.073,10.073,55685,0
2014-06-06,10.067,10.145,10.067,10.11,26215,0
2014-06-09,10.094,10.154,10.094,10.11,23592,0
2014-06-10,10.073,10.135,10.073,10.102,31451,0
2014-06-11,10.117,10.154,10.094,10.154,12915,0
2014-06-12,10.158,10.158,10.076,10.082,22993,0
2014-06-13,10.076,10.158,10.076,10.098,19096,0
2014-06-16,10.106,10.21,10.106,10.174,24686,0
2014-06-17,10.131,10.233,10.131,10.233,15516,0
2014-06-18,10.196,10.233,10.112,10.166,43755,0
2014-06-19,10.174,10.225,10.166,10.219,26187,0
2014-06-20,10.203,10.219,10.158,10.158,16203,0
2014-06-23,10.121,10.203,10.112,10.166,42959,0
2014-06-24,10.121,10.181,10.121,10.131,31415,0
2014-06-25,10.15,10.181,10.106,10.121,31690,0
2014-06-26,10.121,10.203,10.121,10.14,25409,0
2014-06-27,10.121,10.225,10.112,10.196,28864,0
2014-06-30,10.225,10.233,10.189,10.225,36657,0
2014-07-01,10.233,10.233,10.21,10.225,26256,0
2014-07-02,10.203,10.219,10.174,10.189,24133,0
2014-07-03,10.219,10.219,10.098,10.106,59899,0
2014-07-07,10.14,10.14,10.082,10.089,22388,0
2014-07-08,10.076,10.098,10.076,10.082,26709,0
2014-07-09,10.106,10.112,10.076,10.089,31337,0
2014-07-10,10.07,10.219,10.07,10.219,57015,0
2014-07-11,10.223,10.253,10.178,10.245,19059,0
2014-07-14,10.253,10.253,10.2,10.223,20242,0
2014-07-15,10.185,10.2,10.134,10.17,52025,0
2014-07-16,10.178,10.215,10.116,10.215,25268,0
2014-07-17,10.154,10.207,10.144,10.185,37444,0
2014-07-18,10.185,10.215,10.144,10.215,14222,0
2014-07-21,10.215,10.215,10.144,10.191,14666,0
2014-07-22,10.191,10.207,10.178,10.207,11943,0
2014-07-23,10.223,10.261,10.178,10.253,28437,0
2014-07-24,10.268,10.268,10.207,10.229,18648,0
2014-07-25,10.223,10.245,10.2,10.223,18683,0
2014-07-28,10.215,10.237,10.17,10.223,20743,0
2014-07-29,10.229,10.253,10.191,10.223,29383,0
2014-07-30,10.2,10.215,10.163,10.163,17851,0
2014-07-31,10.134,10.163,9.993,9.993,50049,0
2014-08-01,10.06,10.06,9.898,9.922,47368,0
2014-08-04,9.922,9.946,9.898,9.898,34937,0
2014-08-05,9.898,9.898,9.613,9.656,65952,0
2014-08-06,9.562,9.613,9.557,9.613,35140,0
2014-08-07,9.613,9.685,9.604,9.67,40086,0
2014-08-08,9.665,9.811,9.665,9.755,31720,0
2014-08-11,9.787,9.942,9.787,9.918,48672,0
2014-08-12,9.936,9.951,9.918,9.936,28536,0
2014-08-13,9.972,10.023,9.927,10,51982,0
2014-08-14,10.032,10.07,10.009,10.07,22620,0
2014-08-15,10.048,10.084,10.023,10.023,22524,0
2014-08-18,10.015,10.057,10.015,10.032,19676,0
2014-08-19,10.015,10.108,10.015,10.1,44410,0
2014-08-20,10.132,10.132,10.04,10.091,36650,0
2014-08-21,10.132,10.176,10.091,10.1,24481,0
2014-08-22,10.07,10.152,10.07,10.084,32134,0
2014-08-25,10.142,10.142,10.091,10.091,25850,0
2014-08-26,10.152,10.237,10.132,10.176,86886,0
2014-08-27,10.205,10.237,10.176,10.176,24077,0
2014-08-28,10.176,10.237,10.176,10.214,38174,0
2014-08-29,10.228,10.267,10.198,10.252,37758,0
2014-09-02,10.275,10.294,10.244,10.252,34997,0
2014-09-03,10.244,10.318,10.244,10.318,66040,0
2014-09-04,10.311,10.349,10.284,10.349,49233,0
2014-09-05,10.349,10.349,10.318,10.333,15566,0
2014-09-08,10.318,10.357,10.302,10.318,44170,0
2014-09-09,10.284,10.342,10.267,10.327,21736,0
2014-09-10,10.26,10.357,10.244,10.244,39742,0
2014-09-11,10.271,10.307,10.218,10.271,30566,0
2014-09-12,10.232,10.289,10.164,10.18,47369,0
2014-09-15,10.225,10.225,10.127,10.146,20833,0
2014-09-16,10.111,10.218,10.094,10.188,24138,0
2014-09-17,10.225,10.28,10.202,10.24,23334,0
2014-09-18,10.28,10.408,10.24,10.371,55501,0
2014-09-19,10.361,10.408,10.298,10.33,29048,0
2014-09-22,10.33,10.33,10.263,10.307,25944,0
2014-09-23,10.315,10.33,10.136,10.209,30746,0
2014-09-24,10.232,10.24,10.194,10.225,12342,0
2014-09-25,10.24,10.24,10.188,10.194,38636,0
2014-09-26,10.218,10.271,10.194,10.225,31026,0
2014-09-29,10.218,10.289,10.136,10.24,50801,0
2014-09-30,10.28,10.339,10.263,10.33,20434,0
2014-10-01,10.339,10.371,10.232,10.271,55072,0
2014-10-02,10.315,10.315,10.127,10.194,40771,0
2014-10-03,10.202,10.202,10.172,10.188,16910,0
2014-10-06,10.172,10.298,10.172,10.24,36175,0
2014-10-07,10.28,10.323,10.24,10.24,62747,0
2014-10-08,10.28,10.354,10.24,10.315,22031,0
2014-10-09,10.377,10.408,10.323,10.323,35850,0
2014-10-10,10.346,10.354,10.194,10.271,22799,0
2014-10-13,10.225,10.323,10.136,10.136,43103,0
2014-10-14,10.09,10.16,9.79,9.891,68129,0
2014-10-15,9.781,9.866,9.675,9.804,72562,0
2014-10-16,9.634,10.076,9.59,9.978,34583,0
2014-10-17,10.076,10.16,9.969,10.038,58292,0
2014-10-20,10.09,10.245,10.09,10.19,45493,0
2014-10-21,10.268,10.351,10.198,10.345,30754,0
2014-10-22,10.374,10.472,10.312,10.414,29842,0
2014-10-23,10.472,10.503,10.391,10.398,23456,0
2014-10-24,10.433,10.472,10.351,10.455,13537,0
2014-10-27,10.414,10.495,10.414,10.463,31375,0
2014-10-28,10.52,10.52,10.463,10.503,22219,0
2014-10-29,10.503,10.503,10.455,10.48,19715,0
2014-10-30,10.48,10.52,10.472,10.495,20429,0
2014-10-31,10.495,10.52,10.463,10.48,17080,0
2014-11-03,10.48,10.594,10.455,10.568,43112,0
2014-11-04,10.585,10.585,10.487,10.568,28033,0
2014-11-05,10.6,10.833,10.585,10.618,57904,0
2014-11-06,10.585,10.745,10.56,10.731,28313,0
2014-11-07,10.705,10.76,10.681,10.722,21362,0
2014-11-10,10.722,10.805,10.722,10.797,20273,0
2014-11-11,10.805,10.897,10.805,10.876,29846,0
2014-11-12,10.905,10.923,10.826,10.905,22162,0
2014-11-13,10.9,10.946,10.782,10.82,46743,0
2014-11-14,10.808,10.862,10.7,10.7,41875,0
2014-11-17,10.756,10.815,10.596,10.596,34516,0
2014-11-18,10.65,10.708,10.603,10.708,28124,0
2014-11-19,10.667,10.837,10.642,10.801,35661,0
2014-11-20,10.82,10.946,10.782,10.946,24417,0
2014-11-21,11.037,11.074,10.82,10.894,36300,0
2014-11-24,10.9,11.014,10.708,10.708,44169,0
2014-11-25,10.773,10.815,10.735,10.815,22530,0
2014-11-26,10.837,11.021,10.808,11.014,33488,0
2014-11-28,11.028,11.101,11.021,11.083,9190,0
2014-12-01,11.065,11.092,10.782,10.808,37099,0
2014-12-02,10.879,11.014,10.742,10.801,28368,0
2014-12-03,10.894,11,10.862,10.862,13744,0
2014-12-04,10.985,10.985,10.756,10.928,50845,0
2014-12-05,10.962,10.962,10.871,10.879,26396,0
2014-12-08,10.9,11.101,10.773,10.773,18357,0
2014-12-09,10.82,10.919,10.708,10.815,24812,0
2014-12-10,10.837,10.844,10.69,10.742,22746,0
2014-12-11,10.826,10.924,10.744,10.883,24284,0
2014-12-12,10.796,10.868,10.508,10.508,44229,0
2014-12-15,10.477,10.477,10.132,10.216,62718,0
2014-12-16,10.063,10.207,9.825,10.054,83766,0
2014-12-17,10.108,10.27,10.068,10.23,41721,0
2014-12-18,10.279,10.516,10.279,10.508,65291,0
2014-12-19,10.499,10.63,10.477,10.63,14573,0
2014-12-22,10.583,10.583,10.46,10.565,26722,0
2014-12-23,10.524,10.615,10.524,10.615,46773,0
2014-12-24,10.624,10.63,10.445,10.516,28567,0
2014-12-26,10.508,10.679,10.477,10.598,41985,0
2014-12-29,10.63,10.63,10.524,10.558,17334,0
2014-12-30,10.592,10.592,10.428,10.428,34910,0
2014-12-31,10.394,10.598,10.394,10.437,46092,0
2015-01-02,10.484,10.663,10.467,10.653,35803,0
2015-01-05,10.671,10.739,10.565,10.671,51277,0
2015-01-06,10.646,10.841,10.607,10.841,32046,0
2015-01-07,10.841,10.891,10.679,10.751,31123,0
2015-01-08,10.812,11.15,10.804,10.968,103695,0
2015-01-09,11.02,11.089,10.898,10.959,26161,0
2015-01-12,11.095,11.104,10.871,10.894,38415,0
2015-01-13,10.978,11.059,10.829,10.829,21625,0
2015-01-14,10.807,10.911,10.656,10.837,23684,0
2015-01-15,10.92,10.947,10.772,10.92,17762,0
2015-01-16,10.879,11.023,10.879,10.986,10804,0
2015-01-20,10.986,11.059,10.938,11.05,30170,0
2015-01-21,11.04,11.148,10.97,11.112,33257,0
2015-01-22,11.188,11.188,11.095,11.163,32553,0
2015-01-23,11.234,11.467,11.215,11.31,50526,0
2015-01-26,11.265,11.328,11.197,11.206,11712,0
2015-01-27,11.172,11.288,11.172,11.288,24645,0
2015-01-28,11.303,11.476,11.234,11.234,30505,0
2015-01-29,11.163,11.265,11.141,11.141,28191,0
2015-01-30,11.243,11.243,10.978,10.978,19907,0
2015-02-02,11.068,11.126,11.001,11.04,41131,0
2015-02-03,11.172,11.243,11.04,11.163,25496,0
2015-02-04,11.181,11.234,11.104,11.154,27071,0
2015-02-05,11.126,11.338,11.104,11.281,23645,0
2015-02-06,11.414,11.42,11.05,11.059,50701,0
2015-02-09,11.068,11.126,10.97,11.001,29182,0
2015-02-10,10.97,11.05,10.894,11.031,30745,0
2015-02-11,10.959,11.026,10.897,11.012,25301,0
2015-02-12,10.968,11.063,10.875,10.99,32031,0
2015-02-13,10.941,11.036,10.802,10.875,24344,0
2015-02-17,10.933,10.983,10.802,10.941,58258,0
2015-02-18,10.973,10.973,10.848,10.959,30646,0
2015-02-19,10.983,11.045,10.951,10.998,21631,0
2015-02-20,10.968,11.012,10.883,10.973,20442,0
2015-02-23,11.012,11.012,10.914,10.998,23765,0
2015-02-24,10.973,11.145,10.973,11.145,28533,0
2015-02-25,11.177,11.3,11.117,11.278,27215,0
2015-02-26,11.145,11.159,11.099,11.108,19408,0
2015-02-27,11.055,11.186,11.012,11.117,18422,0
2015-03-02,11.202,11.211,11.09,11.138,35902,0
2015-03-03,11.194,11.271,11.13,11.256,38331,0
2015-03-04,11.278,11.278,11.194,11.24,15163,0
2015-03-05,11.256,11.335,11.256,11.335,13587,0
2015-03-06,11.371,11.431,11.23,11.325,47066,0
2015-03-09,11.335,11.335,10.933,10.998,52402,0
2015-03-10,10.951,11.055,10.883,10.933,33721,0
2015-03-11,10.933,11.005,10.848,10.923,25837,0
2015-03-12,11.024,11.051,10.946,11.017,21230,0
2015-03-13,11.009,11.009,10.778,10.788,16648,0
2015-03-16,10.861,11.017,10.713,11.017,44383,0
2015-03-17,10.878,11.001,10.788,10.946,39680,0
2015-03-18,10.885,11.078,10.778,11.009,59700,0
2015-03-19,10.946,11.135,10.704,10.9,15317,0
2015-03-20,10.812,10.946,10.721,10.9,20745,0
2015-03-23,10.894,11.113,10.861,10.928,14475,0
2015-03-24,10.919,10.946,10.852,10.852,12061,0
2015-03-25,10.852,10.986,10.739,10.878,37152,0
2015-03-26,10.852,10.919,10.644,10.797,13510,0
2015-03-27,10.73,10.878,10.73,10.818,19296,0
2015-03-30,10.788,10.995,10.745,10.938,28104,0
2015-03-31,10.827,10.955,10.812,10.91,20793,0
2015-04-01,10.946,10.963,10.827,10.9,15437,0
2015-04-02,10.894,10.928,10.852,10.928,11217,0
2015-04-06,10.827,10.995,10.827,10.986,17488,0
2015-04-07,11.041,11.041,10.9,10.9,30994,0
2015-04-08,10.9,10.963,10.805,10.818,21345,0
2015-04-09,10.812,10.861,10.778,10.788,26574,0
2015-04-10,10.852,10.861,10.788,10.812,31720,0
2015-04-13,10.734,10.856,10.734,10.793,32974,0
2015-04-14,10.757,10.757,10.682,10.682,57681,0
2015-04-15,10.674,10.757,10.647,10.674,47081,0
2015-04-16,10.664,10.757,10.647,10.757,24206,0
2015-04-17,10.757,10.783,10.617,10.742,31899,0
2015-04-20,10.924,10.942,10.847,10.847,41128,0
2015-04-21,10.816,10.866,10.725,10.742,30183,0
2015-04-22,10.764,10.816,10.757,10.757,22982,0
2015-04-23,10.734,10.831,10.682,10.682,37292,0
2015-04-24,10.674,10.742,10.655,10.655,30452,0
2015-04-27,10.639,10.716,10.609,10.664,37175,0
2015-04-28,10.664,10.764,10.609,10.698,39026,0
2015-04-29,10.698,10.698,10.583,10.655,37175,0
2015-04-30,10.674,10.674,10.541,10.565,34897,0
2015-05-01,10.599,10.674,10.506,10.674,63796,0
2015-05-04,10.698,10.707,10.583,10.583,45206,0
2015-05-05,10.565,10.592,10.465,10.514,27941,0
2015-05-06,10.506,10.532,10.365,10.406,75020,0
2015-05-07,10.342,10.448,10.342,10.365,36593,0
2015-05-08,10.425,10.498,10.39,10.39,42089,0
2015-05-11,10.337,10.429,10.329,10.337,67110,0
2015-05-12,10.321,10.41,10.275,10.321,43439,0
2015-05-13,10.284,10.37,10.251,10.251,27746,0
2015-05-14,10.275,10.36,10.275,10.36,47798,0
2015-05-15,10.36,10.463,10.321,10.385,33803,0
2015-05-18,10.42,10.445,10.36,10.37,30449,0
2015-05-19,10.437,10.463,10.321,10.385,20956,0
2015-05-20,10.41,10.437,10.377,10.385,23346,0
2015-05-21,10.402,10.42,10.37,10.41,44105,0
2015-05-22,10.41,10.42,10.36,10.37,29800,0
2015-05-26,10.36,10.37,10.267,10.267,21482,0
2015-05-27,10.284,10.329,10.284,10.329,19067,0
2015-05-28,10.321,10.329,10.294,10.321,21640,0
2015-05-29,10.329,10.353,10.275,10.346,16569,0
2015-06-01,10.402,10.402,10.242,10.284,30958,0
2015-06-02,10.294,10.294,10.21,10.234,29400,0
2015-06-03,10.234,10.275,10.194,10.202,27412,0
2015-06-04,10.188,10.202,10.133,10.163,37786,0
2015-06-05,10.163,10.163,10.082,10.099,25148,0
2015-06-08,10.068,10.074,10.026,10.036,23361,0
2015-06-09,9.992,9.992,9.875,9.973,43825,0
2015-06-10,10.026,10.036,9.925,10.026,55453,0
2015-06-11,9.968,10.039,9.936,9.96,44958,0
2015-06-12,9.978,9.978,9.643,9.643,98193,0
2015-06-15,9.589,9.75,9.589,9.691,34707,0
2015-06-16,9.661,9.788,9.661,9.724,37074,0
2015-06-17,9.75,9.954,9.732,9.778,31389,0
2015-06-18,9.759,9.878,9.759,9.802,30201,0
2015-06-19,9.81,9.835,9.778,9.796,16701,0
2015-06-22,9.81,9.878,9.759,9.796,47261,0
2015-06-23,9.778,9.818,9.759,9.759,66170,0
2015-06-24,9.796,9.81,9.759,9.759,43707,0
2015-06-25,9.759,9.802,9.715,9.732,38970,0
2015-06-26,9.759,9.788,9.661,9.661,44182,0
2015-06-29,9.532,9.616,9.3714,9.4554,82558,0
2015-06-30,9.4463,9.598,9.4463,9.524,33065,0
2015-07-01,9.626,9.643,9.547,9.607,42874,0
2015-07-02,9.643,9.691,9.643,9.691,45488,0
2015-07-06,9.706,9.724,9.626,9.724,28308,0
2015-07-07,9.684,9.818,9.643,9.818,34350,0
2015-07-08,9.759,9.759,9.581,9.661,29491,0
2015-07-09,9.684,9.732,9.616,9.626,18007,0
2015-07-10,9.626,9.788,9.626,9.788,31744,0
2015-07-13,9.773,9.814,9.709,9.764,39895,0
2015-07-14,9.806,9.83,9.737,9.773,37033,0
2015-07-15,9.719,9.755,9.719,9.737,19972,0
2015-07-16,9.709,9.85,9.709,9.83,35539,0
2015-07-17,9.814,9.83,9.746,9.83,12005,0
2015-07-20,9.865,9.865,9.702,9.702,30595,0
2015-07-21,9.68,9.68,9.584,9.646,45897,0
2015-07-22,9.575,9.646,9.566,9.592,18595,0
2015-07-23,9.584,9.629,9.526,9.602,40600,0
2015-07-24,9.55,9.629,9.55,9.559,22242,0
2015-07-27,9.559,9.629,9.541,9.566,18240,0
2015-07-28,9.541,9.611,9.526,9.592,17534,0
2015-07-29,9.541,9.646,9.541,9.575,21299,0
2015-07-30,9.566,9.68,9.566,9.646,10944,0
2015-07-31,9.646,9.737,9.62,9.702,8826,0
2015-08-03,9.737,9.965,9.709,9.965,39561,0
2015-08-04,9.84,9.908,9.8,9.814,24123,0
2015-08-05,9.8,9.814,9.755,9.814,13770,0
2015-08-06,9.792,9.823,9.783,9.783,9338,0
2015-08-07,9.8,9.8,9.728,9.746,16356,0
2015-08-10,9.814,9.83,9.611,9.764,60137,0
2015-08-11,9.709,9.84,9.68,9.84,14281,0
2015-08-12,9.83,9.83,9.737,9.764,26362,0
2015-08-13,9.81,9.81,9.724,9.768,21278,0
2015-08-14,9.796,9.871,9.759,9.871,18470,0
2015-08-17,9.802,9.846,9.732,9.836,21628,0
2015-08-18,9.836,9.836,9.768,9.826,13680,0
2015-08-19,9.759,9.796,9.732,9.75,23384,0
2015-08-20,9.778,9.778,9.714,9.724,23967,0
2015-08-21,9.714,9.75,9.587,9.641,109083,0
2015-08-24,9.569,9.569,8.8111,9.2119,127531,0
2015-08-25,9.3119,9.3997,9.1513,9.1513,46181,0
2015-08-26,9.1763,9.2892,9.1434,9.256,27006,0
2015-08-27,9.4087,9.4255,9.3295,9.3664,42558,0
2015-08-28,9.4175,9.4594,9.3997,9.3997,25372,0
2015-08-31,9.4334,9.4334,9.3119,9.3119,36244,0
2015-09-01,9.2389,9.2649,9.1858,9.2293,31567,0
2015-09-02,9.2892,9.2892,9.093,9.1936,40569,0
2015-09-03,9.1513,9.2205,9.1513,9.1763,19289,0
2015-09-04,9.1359,9.1763,9.1187,9.1434,30397,0
2015-09-08,9.1858,9.2649,9.1858,9.256,27006,0
2015-09-09,9.297,9.297,9.2293,9.2389,15668,0
2015-09-10,9.1513,9.2892,9.1513,9.2389,26982,0
2015-09-11,9.1302,9.2255,9.1302,9.1981,17186,0
2015-09-14,9.1981,9.2081,9.1463,9.1809,23107,0
2015-09-15,9.2341,9.2429,9.1809,9.1981,30885,0
2015-09-16,9.2512,9.261,9.1981,9.2165,29027,0
2015-09-17,9.1809,9.261,9.1723,9.1981,38585,0
2015-09-18,9.1723,9.2843,9.1723,9.2081,36108,0
2015-09-21,9.2843,9.309,9.2165,9.2165,46207,0
2015-09-22,9.1981,9.2341,9.1723,9.1723,14279,0
2015-09-23,9.1981,9.2081,9.1302,9.1723,13760,0
2015-09-24,9.1981,9.1981,9.1636,9.1888,19617,0
2015-09-25,9.2165,9.3179,9.1809,9.294,33208,0
2015-09-28,9.3179,9.3179,9.1302,9.154,31773,0
2015-09-29,9.1981,9.1981,9.1055,9.1055,30069,0
2015-09-30,9.1723,9.1809,9.0966,9.0966,39126,0
2015-10-01,9.0429,9.1399,9.0429,9.114,31578,0
2015-10-02,9.0251,9.1636,9.0251,9.1463,22523,0
2015-10-05,9.154,9.3013,9.154,9.3013,32448,0
2015-10-06,9.3013,9.3537,9.2687,9.3537,45046,0
2015-10-07,9.3537,9.4483,9.3267,9.4483,25113,0
2015-10-08,9.4057,9.551,9.3901,9.551,28213,0
2015-10-09,9.594,9.706,9.567,9.706,51434,0
2015-10-12,9.667,9.767,9.667,9.731,18611,0
2015-10-13,9.686,9.791,9.686,9.686,18222,0
2015-10-14,10.042,10.042,9.718,9.772,27217,0
2015-10-15,9.745,9.858,9.745,9.858,17530,0
2015-10-16,9.858,9.918,9.824,9.918,23410,0
2015-10-19,9.945,10.292,9.85,10.073,87904,0
2015-10-20,10.081,10.145,10.081,10.126,13032,0
2015-10-21,10.181,10.181,10.109,10.155,25489,0
2015-10-22,10.126,10.239,10.126,10.205,37020,0
2015-10-23,10.231,10.231,10.173,10.198,28833,0
2015-10-26,10.223,10.223,10.116,10.145,26875,0
2015-10-27,10.165,10.165,10.042,10.051,23410,0
2015-10-28,10.061,10.173,10.051,10.116,16145,0
2015-10-29,10.116,10.135,9.961,9.969,27451,0
2015-10-30,9.999,10.051,9.969,10.051,24104,0
2015-11-02,10.09,10.155,10.067,10.155,37530,0
2015-11-03,10.145,10.198,10.1,10.145,29114,0
2015-11-04,10.145,10.155,10.073,10.135,35487,0
2015-11-05,10.126,10.145,10.067,10.081,22029,0
2015-11-06,10.042,10.073,9.824,9.858,38291,0
2015-11-09,9.842,9.85,9.718,9.718,35583,0
2015-11-10,9.718,9.791,9.652,9.745,41519,0
2015-11-11,9.772,9.901,9.736,9.893,58933,0
2015-11-12,9.89,9.89,9.74,9.74,28184,0
2015-11-13,9.748,9.795,9.688,9.74,24978,0
2015-11-16,9.655,9.81,9.655,9.757,53619,0
2015-11-17,9.757,9.795,9.645,9.664,41132,0
2015-11-18,9.645,9.712,9.645,9.705,19136,0
2015-11-19,9.748,9.748,9.664,9.712,29672,0
2015-11-20,9.705,9.766,9.655,9.705,24633,0
2015-11-23,9.722,9.73,9.619,9.636,24862,0
2015-11-24,9.664,9.688,9.619,9.645,32751,0
2015-11-25,9.673,9.722,9.655,9.705,29216,0
2015-11-27,9.748,9.795,9.712,9.748,7676,0
2015-11-30,9.73,9.757,9.705,9.748,18561,0
2015-12-01,9.712,9.786,9.705,9.748,21455,0
2015-12-02,9.705,9.722,9.645,9.664,26723,0
2015-12-03,9.645,9.664,9.556,9.574,34022,0
2015-12-04,9.574,9.574,9.506,9.547,27498,0
2015-12-07,9.515,9.515,9.4353,9.4614,19709,0
2015-12-08,9.4614,9.4883,9.3831,9.4087,29790,0
2015-12-09,9.4433,9.4883,9.3385,9.3921,23145,0
2015-12-10,9.4175,9.4255,9.3744,9.3744,26810,0
2015-12-11,9.3257,9.3694,9.256,9.2725,32998,0
2015-12-14,9.2725,9.298,9.1245,9.1666,70838,0
2015-12-15,9.1418,9.4305,9.1418,9.396,67696,0
2015-12-16,9.3694,9.67,9.3694,9.67,49149,0
2015-12-17,9.67,9.808,9.598,9.747,53702,0
2015-12-18,9.71,9.88,9.652,9.747,58138,0
2015-12-21,9.747,9.784,9.67,9.694,35155,0
2015-12-22,9.747,9.755,9.561,9.686,42232,0
2015-12-23,9.694,9.896,9.678,9.889,41753,0
2015-12-24,9.922,10.088,9.846,9.975,17738,0
2015-12-28,10.029,10.029,9.975,9.985,36261,0
2015-12-29,9.975,10.114,9.975,10.098,41621,0
2015-12-30,10.098,10.098,10.038,10.088,17881,0
2015-12-31,10.029,10.077,9.846,9.846,26433,0
2016-01-04,9.801,9.896,9.755,9.793,28608,0
2016-01-05,9.826,9.968,9.826,9.95,38794,0
2016-01-06,9.905,10.072,9.89,10.072,42258,0
2016-01-07,10.013,10.076,9.913,10.065,30006,0
2016-01-08,10.038,10.057,9.975,10.038,40701,0
2016-01-11,10.048,10.065,9.975,10.048,25811,0
2016-01-12,10.048,10.065,9.985,10.057,16885,0
2016-01-13,10.02,10.051,9.871,9.871,38025,0
2016-01-14,9.876,10.044,9.804,9.946,42224,0
2016-01-15,9.797,9.927,9.797,9.876,17974,0
2016-01-19,9.892,10.017,9.866,9.955,40233,0
2016-01-20,9.927,10.053,9.3267,9.4674,84805,0
2016-01-21,9.583,9.644,9.4674,9.513,29536,0
2016-01-22,9.698,9.831,9.574,9.673,46666,0
2016-01-25,9.673,9.804,9.673,9.675,16396,0
2016-01-26,9.655,9.885,9.645,9.876,19139,0
2016-01-27,9.908,10.043,9.866,9.955,24544,0
2016-01-28,10.001,10.149,9.955,10.131,29284,0
2016-01-29,10.17,10.299,10.067,10.299,52234,0
2016-02-01,10.329,10.503,10.262,10.503,52581,0
2016-02-02,10.521,10.564,10.362,10.521,44318,0
2016-02-03,10.601,10.814,10.521,10.769,57553,0
2016-02-04,10.751,10.751,10.53,10.696,60686,0
2016-02-05,10.715,10.798,10.63,10.644,44832,0
2016-02-08,10.62,10.696,10.29,10.478,75327,0
2016-02-09,10.449,10.478,9.937,10.186,104126,0
2016-02-10,10.29,10.329,10.035,10.14,21676,0
2016-02-11,10.09,10.217,9.761,9.86,80149,0
2016-02-12,9.94,10.073,9.887,10.073,31739,0
2016-02-16,10.173,10.173,10.08,10.1,20250,0
2016-02-17,10.09,10.411,10.029,10.411,48587,0
2016-02-18,10.411,10.599,10.286,10.446,26693,0
2016-02-19,10.385,10.446,10.235,10.411,30530,0
2016-02-22,10.528,10.528,10.456,10.484,13133,0
2016-02-23,10.511,10.537,10.465,10.519,17428,0
2016-02-24,10.43,10.581,10.411,10.43,16435,0
2016-02-25,10.511,10.678,10.511,10.63,30757,0
2016-02-26,10.609,10.733,10.609,10.67,24532,0
2016-02-29,10.723,10.902,10.67,10.894,57943,0
2016-03-01,10.921,10.957,10.806,10.957,50023,0
2016-03-02,11.006,11.035,10.939,11.015,35597,0
2016-03-03,10.999,11.09,10.958,11.09,41552,0
2016-03-04,11.09,11.09,11.025,11.044,21044,0
2016-03-07,11.054,11.133,11.054,11.125,24386,0
2016-03-08,11.133,11.223,11.109,11.223,22232,0
2016-03-09,11.213,11.48,11.09,11.452,30677,0
2016-03-10,11.452,11.555,11.403,11.508,24595,0
2016-03-11,11.541,11.599,11.333,11.591,27650,0
2016-03-14,11.522,11.522,11.288,11.475,32037,0
2016-03-15,11.466,11.466,11.172,11.225,44381,0
2016-03-16,11.261,11.415,11.189,11.415,18083,0
2016-03-17,11.466,11.541,11.391,11.43,30759,0
2016-03-18,11.495,11.574,11.378,11.378,12645,0
2016-03-21,11.415,11.485,11.415,11.485,23939,0
2016-03-22,11.457,11.466,11.378,11.421,19720,0
2016-03-23,11.421,11.466,11.407,11.434,11010,0
2016-03-24,11.421,11.475,11.361,11.406,16849,0
2016-03-28,11.43,11.485,11.333,11.387,33512,0
2016-03-29,11.439,11.504,11.378,11.393,27278,0
2016-03-30,11.466,11.495,11.352,11.485,34346,0
2016-03-31,11.439,11.513,11.37,11.466,20286,0
2016-04-01,11.466,11.466,11.379,11.439,22359,0
2016-04-04,11.406,11.457,11.35,11.447,20953,0
2016-04-05,11.387,11.509,11.387,11.504,22806,0
2016-04-06,11.466,11.558,11.421,11.504,39088,0
2016-04-07,11.522,11.558,11.457,11.541,16299,0
2016-04-08,11.558,11.646,11.485,11.495,21708,0
2016-04-11,11.426,11.681,11.386,11.417,55939,0
2016-04-12,11.508,11.575,11.365,11.434,26816,0
2016-04-13,11.409,11.652,11.409,11.518,23769,0
2016-04-14,11.461,11.555,11.444,11.536,13862,0
2016-04-15,11.48,11.546,11.48,11.546,12029,0
2016-04-18,11.492,11.571,11.49,11.536,22035,0
2016-04-19,11.546,11.546,11.503,11.536,17992,0
2016-04-20,11.546,11.563,11.488,11.49,40887,0
2016-04-21,11.526,11.536,11.444,11.508,22859,0
2016-04-22,11.555,11.555,11.409,11.471,37617,0
2016-04-25,11.444,11.534,11.444,11.461,11665,0
2016-04-26,11.589,11.589,11.471,11.471,8679,0
2016-04-27,11.589,11.642,11.527,11.642,38540,0
2016-04-28,11.642,11.707,11.605,11.652,18854,0
2016-04-29,11.688,11.707,11.642,11.697,5625,0
2016-05-02,11.717,11.717,11.662,11.717,19973,0
2016-05-03,11.681,11.814,11.681,11.805,31904,0
2016-05-04,11.814,11.814,11.717,11.742,24518,0
2016-05-05,11.795,11.805,11.726,11.758,13427,0
2016-05-06,11.726,11.814,11.726,11.814,16177,0
2016-05-09,11.833,11.923,11.824,11.906,29393,0
2016-05-10,11.906,12.036,11.896,11.896,20258,0
2016-05-11,11.939,11.945,11.623,11.758,41703,0
2016-05-12,11.78,11.819,11.666,11.763,23422,0
2016-05-13,11.702,11.763,11.646,11.747,30627,0
2016-05-16,11.675,11.738,11.627,11.73,17235,0
2016-05-17,11.637,11.697,11.493,11.502,37431,0
2016-05-18,11.521,11.589,11.473,11.502,28815,0
2016-05-19,11.549,11.692,11.483,11.637,28921,0
2016-05-20,11.646,11.77,11.511,11.77,16731,0
2016-05-23,11.712,11.763,11.627,11.726,26564,0
2016-05-24,11.73,11.739,11.557,11.739,25915,0
2016-05-25,11.692,11.763,11.521,11.53,51877,0
2016-05-26,11.446,11.675,11.446,11.627,28336,0
2016-05-27,11.692,11.692,11.521,11.599,14462,0
2016-05-31,11.521,11.692,11.521,11.574,20136,0
2016-06-01,11.637,11.684,11.615,11.632,20738,0
2016-06-02,11.747,11.79,11.647,11.78,49656,0
2016-06-03,11.809,12.001,11.78,11.991,40170,0
2016-06-06,11.935,11.963,11.842,11.874,27400,0
2016-06-07,11.883,11.963,11.8,11.856,29145,0
2016-06-08,11.846,11.935,11.846,11.902,10336,0
2016-06-09,11.935,11.963,11.878,11.963,10995,0
2016-06-10,11.819,12.063,11.819,12.009,30493,0
2016-06-13,12.077,12.077,11.804,11.887,22776,0
2016-06-14,11.887,11.887,11.61,11.732,46951,0
2016-06-15,11.794,11.794,11.63,11.659,18230,0
2016-06-16,11.62,11.813,11.62,11.715,13445,0
2016-06-17,11.695,11.985,11.695,11.715,19871,0
2016-06-20,11.896,11.896,11.715,11.804,19561,0
2016-06-21,11.758,11.887,11.758,11.794,19768,0
2016-06-22,11.74,11.887,11.74,11.794,21354,0
2016-06-23,11.93,11.93,11.732,11.887,31813,0
2016-06-24,11.765,11.887,11.765,11.85,21424,0
2016-06-27,11.823,11.968,11.686,11.87,18322,0
2016-06-28,12.014,12.106,11.86,12.014,32168,0
2016-06-29,12.122,12.215,12.068,12.167,15841,0
2016-06-30,12.097,12.306,12.097,12.196,31083,0
2016-07-01,12.386,12.386,12.196,12.296,48474,0
2016-07-05,12.215,12.341,12.215,12.306,27123,0
2016-07-06,12.215,12.341,12.215,12.315,31952,0
2016-07-07,12.306,12.331,12.177,12.206,31705,0
2016-07-08,12.261,12.425,12.206,12.415,50488,0
2016-07-11,12.585,12.693,12.273,12.483,45022,0
2016-07-12,12.391,12.502,12.391,12.483,42249,0
2016-07-13,12.43,12.458,12.292,12.322,23596,0
2016-07-14,12.448,12.448,12.246,12.246,32143,0
2016-07-15,12.326,12.326,12.181,12.255,17112,0
2016-07-18,12.21,12.3,12.163,12.255,33477,0
2016-07-19,12.191,12.308,12.181,12.236,11275,0
2016-07-20,12.292,12.292,12.143,12.143,41633,0
2016-07-21,12.2,12.3,12.172,12.273,20441,0
2016-07-22,12.227,12.326,12.174,12.309,16228,0
2016-07-25,12.309,12.321,12.283,12.292,6887,0
2016-07-26,12.273,12.502,12.255,12.43,39956,0
2016-07-27,12.511,12.511,12.227,12.38,25620,0
2016-07-28,12.381,12.42,12.334,12.364,8706,0
2016-07-29,12.42,12.483,12.355,12.476,9182,0
2016-08-01,12.52,12.52,12.246,12.365,26167,0
2016-08-02,12.365,12.365,12.163,12.3,28435,0
2016-08-03,12.292,12.3,12.273,12.3,10659,0
2016-08-04,12.365,12.365,12.2,12.264,22906,0
2016-08-05,12.318,12.318,12.181,12.218,13901,0
2016-08-08,12.181,12.246,12.181,12.21,30517,0
2016-08-09,12.153,12.242,12.153,12.191,19597,0
2016-08-10,12.264,12.264,12.116,12.135,30331,0
2016-08-11,12.158,12.205,12.095,12.104,20983,0
2016-08-12,12.095,12.261,12.095,12.202,17607,0
2016-08-15,12.232,12.232,12.166,12.166,29631,0
2016-08-16,12.186,12.187,11.936,12.012,32838,0
2016-08-17,12.075,12.148,11.945,12.139,30179,0
2016-08-18,12.139,12.261,12.115,12.223,38894,0
2016-08-19,12.242,12.242,12.059,12.075,39470,0
2016-08-22,12.02,12.139,12.02,12.066,20994,0
2016-08-23,12.066,12.191,12.066,12.176,14069,0
2016-08-24,12.232,12.232,12.13,12.186,28141,0
2016-08-25,12.139,12.215,12.12,12.186,30396,0
2016-08-26,12.13,12.166,11.954,12.02,38860,0
2016-08-29,11.945,12.049,11.76,12.002,60216,0
2016-08-30,11.892,11.954,11.718,11.892,69326,0
2016-08-31,11.778,11.927,11.778,11.883,18509,0
2016-09-01,11.92,11.982,11.807,11.915,27569,0
2016-09-02,11.845,11.936,11.845,11.936,22528,0
2016-09-06,11.936,12.12,11.936,12.075,21637,0
2016-09-07,12.075,12.251,11.982,12.223,39629,0
2016-09-08,12.13,12.269,12.085,12.13,33072,0
2016-09-09,12.011,12.148,11.927,12.085,23450,0
2016-09-12,11.839,12.054,11.83,12.034,17878,0
2016-09-13,11.968,12.062,11.869,11.914,21574,0
2016-09-14,11.869,11.914,11.747,11.769,16618,0
2016-09-15,11.755,11.923,11.747,11.849,11420,0
2016-09-16,11.82,11.864,11.653,11.673,17066,0
2016-09-19,11.653,11.763,11.624,11.683,47158,0
2016-09-20,11.683,11.797,11.624,11.663,19173,0
2016-09-21,11.643,11.8,11.634,11.791,41891,0
2016-09-22,11.859,11.906,11.771,11.791,20995,0
2016-09-23,11.711,11.771,11.673,11.739,30417,0
2016-09-26,11.711,11.724,11.683,11.683,8623,0
2016-09-27,11.711,11.739,11.624,11.624,38982,0
2016-09-28,11.589,11.729,11.589,11.643,26187,0
2016-09-29,11.605,11.673,11.525,11.525,31095,0
2016-09-30,11.515,11.571,11.404,11.535,54574,0
2016-10-03,11.439,11.535,11.414,11.461,40937,0
2016-10-04,11.414,11.426,11.238,11.238,27278,0
2016-10-05,11.218,11.324,10.903,11.07,56264,0
2016-10-06,10.969,11.098,10.959,10.977,47117,0
2016-10-07,10.977,11.079,10.977,10.986,13386,0
2016-10-10,11.08,11.117,11.002,11.08,27125,0
2016-10-11,11.011,11.08,10.986,11.041,17222,0
2016-10-12,10.969,11.117,10.969,11.061,27322,0
2016-10-13,10.972,11.167,10.972,11.066,24764,0
2016-10-14,11.075,11.158,11.066,11.066,16150,0
2016-10-17,11.036,11.067,10.926,10.926,23342,0
2016-10-18,10.954,11.117,10.897,11.094,18833,0
2016-10-19,11.113,11.224,10.99,11.157,25896,0
2016-10-20,11.13,11.138,11.104,11.138,14940,0
2016-10-21,11.121,11.121,11.016,11.046,27788,0
2016-10-24,11.148,11.148,11.046,11.056,20261,0
2016-10-25,11.138,11.167,11.072,11.138,14750,0
2016-10-26,11.157,11.181,11.113,11.138,14873,0
2016-10-27,11.177,11.224,11.094,11.13,16692,0
2016-10-28,11.157,11.272,11.104,11.138,17402,0
2016-10-31,11.167,11.252,11.148,11.177,22528,0
2016-11-01,11.26,11.26,11.145,11.191,25199,0
2016-11-02,11.177,11.177,11.066,11.084,24779,0
2016-11-03,11.056,11.056,10.972,10.972,25801,0
2016-11-04,11.056,11.085,10.963,10.963,15188,0
2016-11-07,11.006,11.075,10.979,11.046,13468,0
2016-11-08,11.006,11.204,10.999,11.148,20027,0
2016-11-09,11.016,11.186,11.016,11.075,31934,0
2016-11-10,11.075,11.138,10.848,10.999,71933,0
2016-11-11,11.046,11.046,10.561,10.757,53893,0
2016-11-14,10.715,10.715,10.518,10.677,53924,0
2016-11-15,10.564,10.809,10.564,10.772,31786,0
2016-11-16,10.874,10.874,10.705,10.835,27765,0
2016-11-17,10.705,11.082,10.705,10.913,38549,0
2016-11-18,10.932,10.969,10.835,10.924,21512,0
2016-11-21,10.969,11.043,10.854,10.997,24962,0
2016-11-22,11.063,11.11,10.997,11.091,38574,0
2016-11-23,10.894,10.997,10.894,10.932,24916,0
2016-11-25,10.894,10.959,10.894,10.944,11609,0
2016-11-28,10.951,11.101,10.942,11.004,46079,0
2016-11-29,10.997,11.118,10.997,11.043,20779,0
2016-11-30,11.053,11.091,10.997,11.004,38627,0
2016-12-01,11.091,11.11,10.951,11.072,68711,0
2016-12-02,11.128,11.128,10.997,11.091,23213,0
2016-12-05,11.091,11.193,11.043,11.119,31844,0
2016-12-06,11.082,11.222,11.064,11.222,27970,0
2016-12-07,11.288,11.474,11.269,11.391,28581,0
2016-12-08,11.334,11.446,11.222,11.314,25705,0
2016-12-09,11.411,11.523,11.364,11.523,29680,0
2016-12-12,11.61,11.61,11.385,11.528,36677,0
2016-12-13,11.556,11.678,11.556,11.63,32939,0
2016-12-14,11.584,11.809,11.556,11.601,24170,0
2016-12-15,11.508,11.533,11.417,11.499,28883,0
2016-12-16,11.556,11.574,11.441,11.528,17965,0
2016-12-19,11.489,11.6,11.46,11.46,22971,0
2016-12-20,11.499,11.518,11.451,11.451,27088,0
2016-12-21,11.46,11.584,11.451,11.451,26096,0
2016-12-22,11.451,11.528,11.415,11.487,27445,0
2016-12-23,11.441,11.566,11.376,11.472,24168,0
2016-12-27,11.451,11.483,11.301,11.328,38952,0
2016-12-28,11.338,11.508,11.338,11.46,24896,0
2016-12-29,11.368,11.422,11.309,11.348,32079,0
2016-12-30,11.338,11.423,11.291,11.301,32076,0
2017-01-03,11.253,11.481,11.253,11.328,40491,0
2017-01-04,11.376,11.659,11.291,11.623,52399,0
2017-01-05,11.659,11.659,11.376,11.479,40413,0
2017-01-06,11.528,11.591,11.415,11.584,24403,0
2017-01-09,11.61,11.639,11.395,11.451,29561,0
2017-01-10,11.47,11.548,11.368,11.422,26728,0
2017-01-11,11.431,11.566,11.348,11.536,55469,0
2017-01-12,11.465,11.579,11.417,11.484,25665,0
2017-01-13,11.426,11.523,11.38,11.503,26672,0
2017-01-17,11.494,11.635,11.474,11.533,39430,0
2017-01-18,11.513,11.579,11.455,11.455,23223,0
2017-01-19,11.503,11.503,11.342,11.416,33591,0
2017-01-20,11.435,11.465,11.362,11.445,21557,0
2017-01-23,11.465,11.515,11.445,11.463,17928,0
2017-01-24,11.523,11.549,11.474,11.543,16489,0
2017-01-25,11.503,11.561,11.503,11.543,8611,0
2017-01-26,11.503,11.579,11.503,11.579,13897,0
2017-01-27,11.579,11.636,11.503,11.636,30639,0
2017-01-30,11.606,11.694,11.553,11.694,10448,0
2017-01-31,11.645,11.75,11.645,11.733,12603,0
2017-02-01,11.75,11.75,11.673,11.75,25997,0
2017-02-02,11.75,11.816,11.675,11.758,33756,0
2017-02-03,11.767,11.856,11.695,11.757,39362,0
2017-02-06,11.758,11.766,11.694,11.704,10701,0
2017-02-07,11.665,11.741,11.665,11.694,12733,0
2017-02-08,11.767,11.797,11.74,11.797,22582,0
2017-02-09,11.777,11.816,11.755,11.777,12844,0
2017-02-10,11.787,11.846,11.771,11.826,36058,0
2017-02-13,11.919,11.945,11.821,11.945,14880,0
2017-02-14,11.899,11.899,11.782,11.782,16488,0
2017-02-15,11.782,11.861,11.782,11.861,16276,0
2017-02-16,11.899,11.908,11.811,11.851,13393,0
2017-02-17,11.811,11.861,11.802,11.811,9921,0
2017-02-21,11.792,11.861,11.792,11.841,16569,0
2017-02-22,11.831,11.954,11.763,11.851,11502,0
2017-02-23,11.821,11.945,11.737,11.831,52167,0
2017-02-24,11.821,11.889,11.755,11.889,11189,0
2017-02-27,11.919,11.945,11.792,11.841,20984,0
2017-02-28,11.811,11.926,11.811,11.87,19423,0
2017-03-01,11.88,11.909,11.802,11.909,27772,0
2017-03-02,11.899,11.954,11.88,11.919,29467,0
2017-03-03,11.871,11.983,11.862,11.964,59254,0
2017-03-06,11.927,12.081,11.927,12.05,19787,0
2017-03-07,12.091,12.091,11.919,12.061,23981,0
2017-03-08,12.033,12.033,11.861,11.889,24603,0
2017-03-09,11.88,11.898,11.738,11.817,31400,0
2017-03-10,11.772,11.851,11.61,11.649,40014,0
2017-03-13,11.635,11.703,11.635,11.693,20561,0
2017-03-14,11.674,11.693,11.654,11.655,8027,0
2017-03-15,11.654,11.925,11.654,11.886,21939,0
2017-03-16,11.867,12.03,11.821,11.837,17596,0
2017-03-17,11.827,11.943,11.827,11.942,8219,0
2017-03-20,11.906,12.02,11.906,11.933,8007,0
2017-03-21,11.951,12.02,11.827,12.01,35277,0
2017-03-22,12.05,12.203,11.906,12.125,25475,0
2017-03-23,12.079,12.089,12.03,12.079,36367,0
2017-03-24,12.069,12.155,12.069,12.132,16270,0
2017-03-27,12.079,12.153,12.079,12.153,16378,0
2017-03-28,12.143,12.193,12.114,12.183,17777,0
2017-03-29,12.173,12.242,12.173,12.233,18155,0
2017-03-30,12.233,12.298,12.233,12.262,19829,0
2017-03-31,12.193,12.291,12.179,12.271,30134,0
2017-04-03,12.317,12.416,12.224,12.416,51102,0
2017-04-04,12.356,12.406,12.354,12.376,12215,0
2017-04-05,12.435,12.454,12.366,12.454,20364,0
2017-04-06,12.444,12.464,12.425,12.454,9947,0
2017-04-07,12.435,12.51,12.416,12.51,13926,0
2017-04-10,12.5,12.53,12.473,12.48,16746,0
2017-04-11,12.473,12.579,12.473,12.579,22702,0
2017-04-12,12.579,12.579,12.519,12.56,23213,0
2017-04-13,12.524,12.669,12.499,12.544,26200,0
2017-04-17,12.651,12.651,12.547,12.584,35708,0
2017-04-18,12.574,12.584,12.534,12.544,26321,0
2017-04-19,12.524,12.554,12.448,12.514,20275,0
2017-04-20,12.43,12.51,12.43,12.448,14965,0
2017-04-21,12.448,12.554,12.448,12.544,11713,0
2017-04-24,12.544,12.565,12.448,12.534,22147,0
2017-04-25,12.544,12.584,12.495,12.554,13977,0
2017-04-26,12.584,12.632,12.534,12.613,14978,0
2017-04-27,12.604,12.622,12.592,12.614,13488,0
2017-04-28,12.594,12.661,12.587,12.641,9540,0
2017-05-01,12.651,12.669,12.627,12.661,17903,0
2017-05-02,12.661,12.679,12.613,12.679,10354,0
2017-05-03,12.679,12.683,12.641,12.682,8655,0
2017-05-04,12.632,12.665,12.584,12.584,15701,0
2017-05-05,12.642,12.679,12.594,12.632,11857,0
2017-05-08,12.632,12.679,12.594,12.679,24396,0
2017-05-09,12.622,12.67,12.584,12.604,14730,0
2017-05-10,12.604,12.669,12.604,12.651,23020,0
2017-05-11,12.584,12.669,12.584,12.661,13663,0
2017-05-12,12.669,12.679,12.661,12.679,14862,0
2017-05-15,12.679,12.777,12.679,12.689,25934,0
2017-05-16,12.703,12.85,12.703,12.85,10854,0
2017-05-17,12.821,12.908,12.812,12.908,14708,0
2017-05-18,12.812,12.938,12.812,12.928,5394,0
2017-05-19,12.859,12.938,12.859,12.896,5858,0
2017-05-22,12.908,12.939,12.898,12.914,3894,0
2017-05-23,12.948,12.988,12.938,12.94,15525,0
2017-05-24,12.938,12.988,12.938,12.966,12512,0
2017-05-25,12.948,12.988,12.938,12.968,8587,0
2017-05-26,12.968,12.968,12.948,12.968,17348,0
2017-05-30,12.948,12.987,12.938,12.96,15879,0
2017-05-31,12.978,12.978,12.925,12.968,11442,0
2017-06-01,12.948,12.988,12.859,12.918,29421,0
2017-06-02,12.918,12.996,12.918,12.948,15687,0
2017-06-05,12.898,12.958,12.883,12.888,12036,0
2017-06-06,12.879,12.938,12.879,12.898,9187,0
2017-06-07,12.888,13.006,12.888,12.988,27051,0
2017-06-08,12.996,12.996,12.906,12.968,8345,0
2017-06-09,13.083,13.084,12.968,13.074,40166,0
2017-06-12,13.069,13.078,12.992,12.992,20287,0
2017-06-13,12.952,13.039,12.786,12.786,49996,0
2017-06-14,12.806,12.896,12.806,12.863,18771,0
2017-06-15,12.825,12.866,12.825,12.845,13822,0
2017-06-16,12.825,12.877,12.796,12.796,36814,0
2017-06-19,12.825,12.853,12.81,12.815,10061,0
2017-06-20,12.835,12.892,12.809,12.853,14574,0
2017-06-21,12.873,12.873,12.786,12.796,16493,0
2017-06-22,12.883,12.883,12.776,12.776,11340,0
2017-06-23,12.736,12.795,12.736,12.736,7996,0
2017-06-26,12.726,12.796,12.59,12.796,33268,0
2017-06-27,12.786,12.808,12.726,12.726,22188,0
2017-06-28,12.726,12.776,12.726,12.746,13500,0
2017-06-29,12.845,12.845,12.687,12.687,13694,0
2017-06-30,12.726,12.726,12.62,12.697,13965,0
2017-07-03,12.786,12.789,12.639,12.687,10774,0
2017-07-05,12.786,12.796,12.667,12.786,22368,0
2017-07-06,12.726,12.726,12.677,12.697,8881,0
2017-07-07,12.677,12.806,12.677,12.796,13061,0
2017-07-10,13.168,13.168,12.746,13.001,27232,0
2017-07-11,12.892,12.972,12.873,12.873,10770,0
2017-07-12,12.883,12.962,12.883,12.942,18255,0
2017-07-13,12.932,13.021,12.926,13.001,16279,0
2017-07-14,13.031,13.031,12.947,12.972,15376,0
2017-07-17,12.952,12.992,12.922,12.992,10582,0
2017-07-18,12.942,13.198,12.942,13.099,30712,0
2017-07-19,13.129,13.139,13.031,13.07,9763,0
2017-07-20,13.079,13.114,13.041,13.069,8089,0
2017-07-21,13.139,13.139,13.079,13.103,4952,0
2017-07-24,12.992,13.224,12.992,13.021,15489,0
2017-07-25,12.912,13.001,12.912,12.992,8690,0
2017-07-26,12.795,13.089,12.795,13.07,16526,0
2017-07-27,13.07,13.109,13.031,13.046,13108,0
2017-07-28,13.06,13.079,12.982,13.06,15982,0
2017-07-31,13.07,13.07,12.932,13.07,32683,0
2017-08-01,13.089,13.159,12.962,13.119,22518,0
2017-08-02,13.04,13.139,13.031,13.099,13407,0
2017-08-03,13.07,13.204,13.07,13.179,12537,0
2017-08-04,13.286,13.286,13.129,13.151,7703,0
2017-08-07,13.149,13.23,13.149,13.208,13060,0
2017-08-08,13.375,13.375,13.159,13.179,17564,0
2017-08-09,13.089,13.229,13.07,13.07,11202,0
2017-08-10,13.07,13.078,12.932,12.942,21406,0
2017-08-11,13.12,13.12,12.892,12.922,13567,0
2017-08-14,12.892,13.011,12.892,13.011,8870,0
2017-08-15,12.922,13.034,12.922,12.952,29800,0
2017-08-16,12.952,13.06,12.942,12.992,14692,0
2017-08-17,13.041,13.041,12.962,12.962,19266,0
2017-08-18,12.962,13.051,12.962,12.992,21388,0
2017-08-21,12.972,13.061,12.972,13.041,13053,0
2017-08-22,13.051,13.061,13.011,13.061,15925,0
2017-08-23,13.001,13.08,13.001,13.07,11682,0
2017-08-24,12.992,13.158,12.992,13.042,38577,0
2017-08-25,13.061,13.12,13.054,13.12,14559,0
2017-08-28,13.031,13.1,13.031,13.077,9402,0
2017-08-29,13.08,13.14,13.021,13.021,24367,0
2017-08-30,13.021,13.13,13.021,13.1,13844,0
2017-08-31,13.011,13.208,13.011,13.199,17652,0
2017-09-01,13.298,13.298,13.15,13.16,21824,0
2017-09-05,13.1,13.268,13.1,13.229,33479,0
2017-09-06,13.18,13.259,13.16,13.219,17335,0
2017-09-07,13.189,13.288,13.189,13.189,16399,0
2017-09-08,13.199,13.199,13.071,13.1,21640,0
2017-09-11,13.1,13.308,13.09,13.17,38439,0
2017-09-12,13.269,13.269,13.08,13.08,16183,0
2017-09-13,13.08,13.12,12.981,12.981,24546,0
2017-09-14,12.931,13.115,12.931,12.971,26384,0
2017-09-15,12.961,13.06,12.961,12.981,19724,0
2017-09-18,13.08,13.08,12.881,12.921,22456,0
2017-09-19,12.961,13.01,12.951,12.956,9738,0
2017-09-20,13.08,13.08,12.931,12.951,24319,0
2017-09-21,12.931,13.01,12.921,12.941,14357,0
2017-09-22,12.941,12.961,12.881,12.891,16177,0
2017-09-25,12.961,13.02,12.891,12.951,37306,0
2017-09-26,12.981,13.01,12.861,12.931,27993,0
2017-09-27,12.831,12.901,12.831,12.871,21120,0
2017-09-28,12.792,12.851,12.782,12.811,33780,0
2017-09-29,12.802,12.871,12.802,12.841,25586,0
2017-10-02,12.971,12.975,12.851,12.881,26368,0
2017-10-03,12.951,12.951,12.841,12.881,20634,0
2017-10-04,12.861,12.891,12.831,12.872,21222,0
2017-10-05,12.871,12.931,12.871,12.931,23905,0
2017-10-06,13.01,13.01,12.921,12.941,16958,0
2017-10-09,12.981,13.01,12.931,13.01,9892,0
2017-10-10,13.01,13.04,12.935,13.04,13385,0
2017-10-11,13.03,13.17,13.03,13.06,22863,0
2017-10-12,13.06,13.103,13.008,13.088,18072,0
2017-10-13,13.05,13.1847,13.05,13.08,23501,0
2017-10-16,13.25,13.25,13.03,13.03,29175,0
2017-10-17,13.2,13.2,13.08,13.11,23487,0
2017-10-18,13.27,13.27,13.12,13.15,14822,0
2017-10-19,13.08,13.1401,13.08,13.0992,12414,0
2017-10-20,13.2,13.2,13.09,13.09,23931,0
2017-10-23,13.09,13.17,13.09,13.11,22064,0
2017-10-24,13.13,13.2,13.13,13.18,15656,0
2017-10-25,13.22,13.22,13.0896,13.13,22348,0
2017-10-26,13.1305,13.22,13.09,13.09,14178,0
2017-10-27,13.0901,13.14,13.09,13.14,11696,0
2017-10-30,13.24,13.24,13.13,13.18,13649,0
2017-10-31,13.14,13.32,13.14,13.21,5861,0
2017-11-01,13.38,13.38,13.1692,13.21,17637,0
2017-11-02,13.25,13.25,13.15,13.1633,13390,0
2017-11-03,13.27,13.27,13.14,13.17,16265,0
2017-11-06,13.25,13.25,13.1616,13.23,22256,0
2017-11-07,13.34,13.34,13.2201,13.2901,19877,0
2017-11-08,13.29,13.34,13.24,13.33,14270,0
2017-11-09,13.22,13.34,13.22,13.3,19718,0
2017-11-10,13.2964,13.34,13.29,13.32,18364,0
