Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.979,11.144,10.979,11.122,25076,0
2005-02-28,11.177,11.203,11.068,11.203,25905,0
2005-03-01,11.126,11.203,11.091,11.197,17212,0
2005-03-02,11.19,11.232,11.103,11.208,19217,0
2005-03-03,11.144,11.232,11.091,11.144,24070,0
2005-03-04,11.068,11.17,10.861,10.89,84246,0
2005-03-07,10.883,10.979,10.804,10.804,57339,0
2005-03-08,10.816,10.861,10.797,10.828,29746,0
2005-03-09,10.707,10.809,10.386,10.472,108975,0
2005-03-10,10.386,10.44,10.085,10.373,102961,0
2005-03-11,10.355,10.604,10.301,10.559,56159,0
2005-03-14,10.527,10.565,10.174,10.472,49138,0
2005-03-15,10.411,10.472,10.193,10.261,38613,0
2005-03-16,10.205,10.237,9.816,9.878,141405,0
2005-03-17,9.669,9.878,9.4598,9.816,174500,0
2005-03-18,9.669,9.678,9.554,9.595,64849,0
2005-03-21,9.638,9.742,9.625,9.728,95605,0
2005-03-22,9.728,9.809,9.2511,9.4274,130544,0
2005-03-23,9.539,9.571,9.0998,9.3094,86920,0
2005-03-24,9.2783,9.357,9.2511,9.3094,74209,0
2005-03-28,9.3094,9.3094,9.1036,9.1938,85916,0
2005-03-29,9.1113,9.3687,9.0998,9.3687,63012,0
2005-03-30,9.256,9.3026,9.1036,9.1294,70039,0
2005-03-31,9.1237,9.4006,9.116,9.3934,44292,0
2005-04-01,9.4106,9.576,9.4106,9.565,42790,0
2005-04-04,9.638,9.651,9.519,9.565,66357,0
2005-04-05,9.565,9.591,9.525,9.554,39779,0
2005-04-06,9.56,9.669,9.55,9.669,23066,0
2005-04-07,9.698,9.728,9.638,9.638,26745,0
2005-04-08,9.685,9.722,9.625,9.698,28072,0
2005-04-11,9.722,9.722,9.576,9.603,25905,0
2005-04-12,9.554,9.71,9.55,9.584,26072,0
2005-04-13,9.603,9.728,9.565,9.609,33766,0
2005-04-14,9.609,9.754,9.584,9.71,81402,0
2005-04-15,9.728,9.77,9.576,9.77,29922,0
2005-04-18,9.747,9.829,9.625,9.651,39279,0
2005-04-19,9.669,9.759,9.576,9.705,58334,0
2005-04-20,9.754,9.759,9.609,9.658,30089,0
2005-04-21,9.55,9.603,9.539,9.591,35771,0
2005-04-22,9.55,9.603,9.539,9.603,26575,0
2005-04-25,9.625,9.763,9.56,9.763,30583,0
2005-04-26,9.787,9.829,9.685,9.829,29421,0
2005-04-27,9.884,9.961,9.776,9.816,27249,0
2005-04-28,9.829,10.085,9.829,9.966,32254,0
2005-04-29,10.018,10.018,9.907,9.999,9359,0
2005-05-02,9.999,10.038,9.884,9.999,16042,0
2005-05-03,10.056,10.119,9.993,10.061,17883,0
2005-05-04,9.999,10.296,9.902,10.205,48308,0
2005-05-05,10.269,10.301,10.159,10.281,24236,0
2005-05-06,10.219,10.301,9.966,10.043,46805,0
2005-05-09,10.049,10.082,9.937,9.948,16887,0
2005-05-10,10.085,10.125,10.006,10.049,16887,0
2005-05-11,10.056,10.091,9.878,9.972,19217,0
2005-05-12,9.972,10.021,9.868,10.021,16211,0
2005-05-13,10.021,10.021,9.955,9.999,8191,0
2005-05-16,9.937,10.119,9.868,10.006,17716,0
2005-05-17,10.038,10.113,9.868,10.025,8024,0
2005-05-18,9.937,9.999,9.787,9.966,24737,0
2005-05-19,9.999,9.999,9.82,9.907,42623,0
2005-05-20,9.816,9.972,9.816,9.966,30258,0
2005-05-23,9.999,9.999,9.907,9.907,8364,0
2005-05-24,9.849,9.907,9.763,9.799,33431,0
2005-05-25,9.77,9.834,9.759,9.834,28917,0
2005-05-26,9.878,9.919,9.794,9.878,22563,0
2005-05-27,9.999,9.999,9.961,9.966,10700,0
2005-05-31,9.955,10.148,9.891,10.119,86582,0
2005-06-01,10.056,10.169,10.006,10.069,30089,0
2005-06-02,10.075,10.113,9.955,10.043,45131,0
2005-06-03,10.106,10.269,10.056,10.143,47138,0
2005-06-06,10.174,10.269,10.174,10.269,8191,0
2005-06-07,10.291,10.325,10.269,10.325,24070,0
2005-06-08,10.391,10.411,10.038,10.131,32762,0
2005-06-09,10.099,10.231,10.085,10.231,19722,0
2005-06-10,10.148,10.187,10.119,10.159,9692,0
2005-06-13,10.119,10.119,9.966,10.025,31430,0
2005-06-14,9.999,10.119,9.999,10.056,22563,0
2005-06-15,9.999,10.038,9.705,9.829,42623,0
2005-06-16,9.728,9.907,9.698,9.794,55333,0
2005-06-17,9.816,9.944,9.816,9.857,22236,0
2005-06-20,9.884,10.025,9.834,9.919,32254,0
2005-06-21,9.999,10.043,9.849,10.038,32762,0
2005-06-22,10.006,10.043,9.787,10.006,39779,0
2005-06-23,10.038,10.049,9.911,9.961,21054,0
2005-06-24,9.937,9.999,9.937,9.999,7354,0
2005-06-27,10.137,10.137,9.948,10.025,34425,0
2005-06-28,10.174,10.269,10.056,10.199,42116,0
2005-06-29,10.199,10.199,10.061,10.075,9525,0
2005-06-30,10.099,10.255,10.085,10.148,12709,0
2005-07-01,10.119,10.237,10.038,10.237,15377,0
2005-07-05,10.269,10.373,10.205,10.321,37778,0
2005-07-06,10.296,10.386,10.296,10.386,18552,0
2005-07-07,10.386,10.386,10.355,10.373,12201,0
2005-07-08,10.386,10.403,10.361,10.391,23731,0
2005-07-11,10.502,10.559,10.478,10.559,40785,0
2005-07-12,10.559,10.559,10.502,10.559,16543,0
2005-07-13,10.502,10.624,10.428,10.571,21054,0
2005-07-14,10.478,10.527,10.428,10.472,22065,0
2005-07-15,10.472,10.552,10.472,10.552,14042,0
2005-07-18,10.552,10.636,10.502,10.527,35270,0
2005-07-19,10.527,10.648,10.513,10.629,29421,0
2005-07-20,10.641,10.641,10.532,10.591,28072,0
2005-07-21,10.591,10.591,10.483,10.527,14376,0
2005-07-22,10.591,10.591,10.461,10.538,30929,0
2005-07-25,10.538,10.559,10.478,10.506,16709,0
2005-07-26,10.559,10.611,10.478,10.506,19060,0
2005-07-27,10.552,10.565,10.446,10.483,45636,0
2005-07-28,10.559,10.559,10.331,10.373,38106,0
2005-07-29,10.416,10.423,10.245,10.291,31930,0
2005-08-01,10.291,10.35,10.261,10.35,28577,0
2005-08-02,10.269,10.281,10.219,10.237,38276,0
2005-08-03,10.308,10.411,10.205,10.205,35931,0
2005-08-04,10.316,10.373,10.205,10.373,28416,0
2005-08-05,10.44,10.44,10.269,10.44,16543,0
2005-08-08,10.386,10.44,10.291,10.35,35270,0
2005-08-09,10.386,10.44,10.273,10.423,12036,0
2005-08-10,10.338,10.545,10.338,10.446,21394,0
2005-08-11,10.527,10.648,10.527,10.577,12036,0
2005-08-12,10.532,10.538,10.478,10.502,6183,0
2005-08-15,10.483,10.585,10.483,10.585,24070,0
2005-08-16,10.545,10.689,10.532,10.565,17883,0
2005-08-17,10.565,10.694,10.552,10.641,29253,0
2005-08-18,10.689,10.737,10.659,10.729,24575,0
2005-08-19,10.743,10.743,10.565,10.624,23562,0
2005-08-22,10.483,10.721,10.483,10.721,31755,0
2005-08-23,10.648,10.707,10.52,10.532,18552,0
2005-08-24,10.527,10.545,10.483,10.532,17716,0
2005-08-25,10.538,10.571,10.44,10.502,19217,0
2005-08-26,10.446,10.591,10.44,10.509,13705,0
2005-08-29,10.472,10.737,10.472,10.714,14376,0
2005-08-30,10.714,10.737,10.617,10.648,26409,0
2005-08-31,10.591,10.677,10.545,10.585,10193,0
2005-09-01,10.502,10.527,10.434,10.52,29922,0
2005-09-02,10.502,10.559,10.472,10.559,13872,0
2005-09-06,10.624,10.671,10.502,10.641,12866,0
2005-09-07,10.641,10.677,10.559,10.677,9692,0
2005-09-08,10.624,10.677,10.624,10.677,6689,0
2005-09-09,10.624,10.677,10.591,10.677,11866,0
2005-09-12,10.648,10.677,10.624,10.624,6022,0
2005-09-13,10.694,10.694,10.591,10.598,13705,0
2005-09-14,10.624,10.641,10.591,10.591,6022,0
2005-09-15,10.637,10.641,10.604,10.617,11866,0
2005-09-16,10.648,10.648,10.604,10.641,14210,0
2005-09-19,10.641,10.641,10.559,10.636,16543,0
2005-09-20,10.617,10.641,10.461,10.527,29746,0
2005-09-21,10.44,10.472,10.35,10.472,14710,0
2005-09-22,10.472,10.495,10.325,10.355,25905,0
2005-09-23,10.411,10.44,10.148,10.269,26239,0
2005-09-26,10.261,10.261,10.025,10.137,36773,0
2005-09-27,10.148,10.205,9.794,9.834,53658,0
2005-09-28,9.834,9.849,9.4006,9.705,132715,0
2005-09-29,9.698,9.834,9.638,9.747,43787,0
2005-09-30,9.816,9.834,9.692,9.698,27580,0
2005-10-03,9.759,9.966,9.759,9.878,33599,0
2005-10-04,9.787,9.944,9.776,9.902,35771,0
2005-10-05,9.862,9.986,9.799,9.937,27908,0
2005-10-06,9.966,9.966,9.849,9.966,13705,0
2005-10-07,9.966,10.119,9.907,10.085,12367,0
2005-10-10,10.025,10.137,9.999,9.999,21728,0
2005-10-11,10.038,10.137,10.006,10.119,14543,0
2005-10-12,10.056,10.056,9.857,9.907,17716,0
2005-10-13,9.884,9.919,9.759,9.919,23237,0
2005-10-14,9.82,9.937,9.621,9.645,34764,0
2005-10-17,9.621,9.787,9.609,9.673,27908,0
2005-10-18,9.669,9.849,9.669,9.728,20227,0
2005-10-19,9.669,9.747,9.669,9.705,13209,0
2005-10-20,9.638,9.645,9.4274,9.4747,40785,0
2005-10-21,9.519,9.55,9.4106,9.501,37107,0
2005-10-24,9.4887,9.515,9.4274,9.508,36773,0
2005-10-25,9.515,9.515,9.2511,9.3163,39948,0
2005-10-26,9.3767,9.4698,9.3094,9.3094,20227,0
2005-10-27,9.3094,9.4274,9.1938,9.3163,23398,0
2005-10-28,9.3309,9.3359,9.3163,9.327,11700,0
2005-10-31,9.4006,9.4006,9.1036,9.1351,50480,0
2005-11-01,9.1294,9.3094,9.0755,9.2735,29746,0
2005-11-02,9.218,9.351,9.1729,9.2851,21898,0
2005-11-03,9.327,9.4324,9.2666,9.3687,31755,0
2005-11-04,9.4462,9.4462,9.256,9.351,23731,0
2005-11-07,9.4887,9.525,9.3687,9.4392,41116,0
2005-11-08,9.4462,9.576,9.4462,9.55,14210,0
2005-11-09,9.595,9.603,9.531,9.531,17552,0
2005-11-10,9.519,9.735,9.4747,9.576,30583,0
2005-11-11,9.609,9.632,9.543,9.609,5180,0
2005-11-14,9.625,9.705,9.591,9.595,24404,0
2005-11-15,9.576,9.664,9.4324,9.4324,25579,0
2005-11-16,9.576,9.71,9.543,9.609,19217,0
2005-11-17,9.609,9.722,9.603,9.716,18214,0
2005-11-18,9.669,9.787,9.609,9.787,40284,0
2005-11-21,9.678,9.907,9.678,9.806,32095,0
2005-11-22,9.806,9.907,9.806,9.907,22236,0
2005-11-23,9.907,9.966,9.728,9.763,28416,0
2005-11-25,9.678,9.907,9.678,9.907,5345,0
2005-11-28,9.986,10.025,9.781,10.025,27409,0
2005-11-29,9.966,9.966,9.609,9.71,38106,0
2005-11-30,9.759,9.907,9.735,9.806,34599,0
2005-12-01,9.728,9.873,9.71,9.747,23731,0
2005-12-02,9.728,9.728,9.508,9.539,30420,0
2005-12-05,9.55,9.603,9.4006,9.603,38276,0
2005-12-06,9.698,9.698,9.4747,9.4747,27753,0
2005-12-07,9.508,9.603,9.4106,9.4106,22065,0
2005-12-08,9.4106,9.515,9.4066,9.515,8364,0
2005-12-09,9.609,9.698,9.4274,9.651,25409,0
2005-12-12,9.4274,9.4887,9.327,9.327,60848,0
2005-12-13,9.327,9.3427,9.1729,9.188,60004,0
2005-12-14,9.1996,9.4392,9.1996,9.2267,31093,0
2005-12-15,9.2121,9.55,9.188,9.55,78890,0
2005-12-16,9.55,9.576,9.55,9.571,53481,0
2005-12-19,9.576,9.669,9.4324,9.669,60004,0
2005-12-20,9.658,9.669,9.565,9.565,23237,0
2005-12-21,9.576,9.669,9.576,9.664,15884,0
2005-12-22,9.664,9.664,9.4887,9.565,20227,0
2005-12-23,9.554,9.664,9.501,9.614,17212,0
2005-12-27,9.576,9.664,9.55,9.609,53317,0
2005-12-28,9.56,9.664,9.56,9.571,13366,0
2005-12-29,9.664,9.698,9.3845,9.565,34425,0
2005-12-30,9.595,9.638,9.55,9.603,50642,0
2006-01-03,9.576,9.632,9.543,9.632,21728,0
2006-01-04,9.638,9.759,9.638,9.638,27249,0
2006-01-05,9.591,9.669,9.554,9.638,22563,0
2006-01-06,9.638,9.787,9.614,9.776,25732,0
2006-01-09,9.873,9.961,9.787,9.961,30089,0
2006-01-10,9.966,10.049,9.849,10.049,37437,0
2006-01-11,10.056,10.056,9.944,9.993,24404,0
2006-01-12,9.937,9.937,9.776,9.862,58662,0
2006-01-13,9.878,9.896,9.742,9.759,35270,0
2006-01-17,9.705,9.754,9.638,9.722,54823,0
2006-01-18,9.669,9.754,9.669,9.742,24908,0
2006-01-19,9.806,10.013,9.77,9.999,28245,0
2006-01-20,9.834,10.025,9.834,9.966,20398,0
2006-01-23,9.986,9.999,9.944,9.999,14873,0
2006-01-24,9.986,10.099,9.919,10.069,20560,0
2006-01-25,10.006,10.143,9.999,10.043,31930,0
2006-01-26,10.119,10.148,10.031,10.113,11866,0
2006-01-27,10.061,10.131,10.056,10.061,11866,0
2006-01-30,10.075,10.075,10.031,10.049,22398,0
2006-01-31,10.082,10.082,10.025,10.082,15715,0
2006-02-01,10.119,10.148,10.061,10.075,11535,0
2006-02-02,10.137,10.137,10.038,10.113,14543,0
2006-02-03,10.085,10.148,10.038,10.069,8696,0
2006-02-06,10.049,10.143,10.031,10.075,21728,0
2006-02-07,10.106,10.106,10.031,10.061,16543,0
2006-02-08,10.038,10.075,10.025,10.031,7691,0
2006-02-09,10.075,10.082,9.966,10.006,19722,0
2006-02-10,9.979,10.075,9.972,10.025,24575,0
2006-02-13,10.025,10.061,9.999,10.031,13705,0
2006-02-14,10.031,10.106,9.999,10.056,15542,0
2006-02-15,9.986,10.049,9.986,10.049,19722,0
2006-02-16,10.025,10.025,9.937,9.979,17050,0
2006-02-17,9.884,9.961,9.884,9.961,24908,0
2006-02-21,9.966,9.966,9.878,9.891,34425,0
2006-02-22,9.896,9.948,9.884,9.884,20057,0
2006-02-23,9.919,9.948,9.857,9.902,20057,0
2006-02-24,9.891,9.907,9.873,9.902,10862,0
2006-02-27,9.966,10.082,9.937,10.021,29922,0
2006-02-28,10.049,10.049,9.878,9.937,24908,0
2006-03-01,9.999,10.025,9.937,10.021,12709,0
2006-03-02,9.966,10.025,9.966,9.999,8527,0
2006-03-03,10.049,10.119,9.993,10.091,47306,0
2006-03-06,10.025,10.106,10.006,10.006,31257,0
2006-03-07,9.999,9.999,9.754,9.754,43624,0
2006-03-08,9.834,9.842,9.501,9.501,27753,0
2006-03-09,9.576,9.747,9.55,9.747,51650,0
2006-03-10,9.754,9.849,9.754,9.77,12367,0
2006-03-13,9.678,9.787,9.584,9.584,39614,0
2006-03-14,9.584,9.584,9.519,9.525,26903,0
2006-03-15,9.531,9.543,9.4887,9.519,18053,0
2006-03-16,9.519,9.651,9.4946,9.603,55493,0
2006-03-17,9.742,9.742,9.554,9.664,28072,0
2006-03-20,9.776,9.787,9.71,9.728,48139,0
2006-03-21,9.728,9.787,9.554,9.584,23731,0
2006-03-22,9.531,9.698,9.4462,9.55,32254,0
2006-03-23,9.645,9.658,9.4698,9.4946,29922,0
2006-03-24,9.4946,9.591,9.4946,9.591,17212,0
2006-03-27,9.554,9.621,9.4392,9.4648,30583,0
2006-03-28,9.4648,9.651,9.4648,9.651,17050,0
2006-03-29,9.55,9.621,9.4747,9.584,12866,0
2006-03-30,9.698,9.698,9.4529,9.565,21394,0
2006-03-31,9.625,9.625,9.4887,9.595,24737,0
2006-04-03,9.55,9.632,9.4887,9.55,18053,0
2006-04-04,9.501,9.609,9.4887,9.501,17716,0
2006-04-05,9.576,9.576,9.4827,9.55,10862,0
2006-04-06,9.519,9.603,9.4462,9.539,13031,0
2006-04-07,9.543,9.543,9.4392,9.519,27409,0
2006-04-10,9.4462,9.519,9.4324,9.4529,33599,0
2006-04-11,9.4946,9.4946,9.4324,9.4698,27078,0
2006-04-12,9.4747,9.4747,9.4324,9.4698,9525,0
2006-04-13,9.4392,9.4698,9.2851,9.3309,42456,0
2006-04-17,9.2851,9.3094,9.0755,9.095,57661,0
2006-04-18,9.116,9.2977,9.116,9.2783,53481,0
2006-04-19,9.2628,9.2783,9.1036,9.2511,24908,0
2006-04-20,9.1996,9.2735,9.1836,9.2735,20560,0
2006-04-21,9.1729,9.218,9.1113,9.1768,35270,0
2006-04-24,9.2393,9.2393,9.1237,9.1729,45797,0
2006-04-25,9.2325,9.2783,9.1351,9.188,21728,0
2006-04-26,9.2511,9.2511,9.1351,9.2267,38443,0
2006-04-27,9.188,9.2783,9.188,9.2783,22065,0
2006-04-28,9.3026,9.3094,9.1996,9.2783,21563,0
2006-05-01,9.3094,9.3094,9.2267,9.2783,21563,0
2006-05-02,9.2121,9.4887,9.2121,9.3845,23066,0
2006-05-03,9.678,9.678,9.4006,9.4598,43456,0
2006-05-04,9.3687,9.584,9.2628,9.4164,29421,0
2006-05-05,9.531,9.531,9.2511,9.327,26072,0
2006-05-08,9.2325,9.3427,9.2325,9.3427,24737,0
2006-05-09,9.4214,9.4214,9.2783,9.3309,28754,0
2006-05-10,9.357,9.4827,9.2919,9.3934,32429,0
2006-05-11,9.3934,9.4698,9.357,9.4214,48465,0
2006-05-12,9.351,9.4274,9.351,9.3934,18384,0
2006-05-15,9.4747,9.4887,9.4066,9.4747,42790,0
2006-05-16,9.4887,9.669,9.4598,9.664,35931,0
2006-05-17,9.923,9.923,9.571,9.609,44790,0
2006-05-18,9.698,9.728,9.4698,9.4946,14376,0
2006-05-19,9.3934,9.4598,9.3222,9.3359,51984,0
2006-05-22,9.3094,9.351,9.148,9.1672,59837,0
2006-05-23,9.2393,9.2628,9.1294,9.218,32595,0
2006-05-24,9.2977,9.2977,9.0422,9.0998,83239,0
2006-05-25,9.1113,9.1768,9.0698,9.1768,21394,0
2006-05-26,9.1768,9.2054,9.0826,9.2054,24070,0
2006-05-30,9.2121,9.357,9.1768,9.2851,30420,0
2006-05-31,9.3687,9.3845,9.2783,9.2783,30929,0
2006-06-01,9.2325,9.351,9.2325,9.351,21394,0
2006-06-02,9.3094,9.3628,9.2393,9.2735,35771,0
2006-06-05,9.2666,9.3427,9.2511,9.2666,25076,0
2006-06-06,9.2851,9.3222,9.2054,9.2054,30089,0
2006-06-07,9.2783,9.2977,9.188,9.188,28072,0
2006-06-08,9.188,9.218,9.148,9.148,16709,0
2006-06-09,9.1351,9.1623,9.0755,9.0755,13031,0
2006-06-12,9.0755,9.116,9.0472,9.0472,22065,0
2006-06-13,9.0422,9.0698,8.9494,8.9494,43456,0
2006-06-14,8.8984,8.9315,8.8659,8.8918,50143,0
2006-06-15,8.9104,9.0376,8.8984,9.0376,43961,0
2006-06-16,9.0565,9.1036,9.0422,9.1036,43285,0
2006-06-19,9.1113,9.1623,9.0565,9.116,17883,0
2006-06-20,9.0998,9.1623,9.0998,9.1294,13209,0
2006-06-21,9.0698,9.1556,9.0698,9.0998,16709,0
2006-06-22,9.0998,9.1294,9.0698,9.0698,24236,0
2006-06-23,9.0698,9.1237,9.0698,9.1036,22065,0
2006-06-26,9.1036,9.1113,9.0698,9.0873,10031,0
2006-06-27,9.095,9.1237,9.0698,9.0698,15377,0
2006-06-28,9.0755,9.1036,9.0518,9.0518,15884,0
2006-06-29,9.0518,9.116,9.0422,9.116,7022,0
2006-06-30,9.0422,9.55,9.0173,9.0632,25579,0
2006-07-03,9.0826,9.1294,9.0565,9.0632,11866,0
2006-07-05,9.0873,9.0998,9.0097,9.0873,22563,0
2006-07-06,9.0422,9.0565,8.9796,8.9796,23901,0
2006-07-07,9.0218,9.0422,8.9917,8.9976,12538,0
2006-07-10,8.9853,9.0376,8.9853,9.004,25732,0
2006-07-11,9.004,9.0376,8.9976,9.0097,24404,0
2006-07-12,9.0301,9.0376,9.0097,9.0376,13031,0
2006-07-13,9.0097,9.0998,9.0097,9.0998,24404,0
2006-07-14,9.0998,9.0998,9.0218,9.0632,21898,0
2006-07-17,9.0632,9.1294,9.0301,9.1294,54154,0
2006-07-18,9.1036,9.1623,9.1036,9.1623,16211,0
2006-07-19,9.218,9.2735,9.1351,9.2121,39111,0
2006-07-20,9.1623,9.2443,9.1351,9.1836,17552,0
2006-07-21,9.1403,9.3359,9.1403,9.3359,15884,0
2006-07-24,9.3359,9.4827,9.3359,9.4529,26903,0
2006-07-25,9.4598,9.4887,9.4274,9.4598,30089,0
2006-07-26,9.4462,9.4887,9.4462,9.4887,16887,0
2006-07-27,9.519,9.519,9.4324,9.515,10193,0
2006-07-28,9.519,9.539,9.3767,9.519,29082,0
2006-07-31,9.543,9.55,9.3767,9.3904,38613,0
2006-08-01,9.4164,9.4827,9.3687,9.4324,19382,0
2006-08-02,9.501,9.508,9.4066,9.4698,25409,0
2006-08-03,9.539,9.539,9.3687,9.4698,38276,0
2006-08-04,9.519,9.55,9.4946,9.543,20398,0
2006-08-07,9.539,9.565,9.525,9.55,21222,0
2006-08-08,9.565,9.571,9.519,9.531,19554,0
2006-08-09,9.565,9.576,9.4747,9.55,18725,0
2006-08-10,9.621,9.632,9.584,9.609,12538,0
2006-08-11,9.584,9.625,9.4598,9.609,27753,0
2006-08-14,9.609,9.632,9.525,9.576,14710,0
2006-08-15,9.565,9.651,9.531,9.554,13031,0
2006-08-16,9.625,9.632,9.519,9.565,13209,0
2006-08-17,9.625,9.625,9.539,9.56,22735,0
2006-08-18,9.609,9.609,9.519,9.591,13532,0
2006-08-21,9.603,9.651,9.576,9.625,13872,0
2006-08-22,9.645,9.669,9.614,9.669,23901,0
2006-08-23,9.692,9.787,9.609,9.685,59837,0
2006-08-24,9.685,9.698,9.669,9.673,33935,0
2006-08-25,9.698,9.698,9.645,9.664,52814,0
2006-08-28,9.776,9.937,9.735,9.93,65858,0
2006-08-29,9.937,9.937,9.809,9.937,29421,0
2006-08-30,9.937,9.993,9.878,9.93,20057,0
2006-08-31,9.999,10.021,9.742,9.857,41452,0
2006-09-01,9.907,9.979,9.907,9.93,18896,0
2006-09-05,9.999,10.018,9.911,9.972,21394,0
2006-09-06,9.979,10.021,9.849,9.849,35270,0
2006-09-07,9.759,9.857,9.728,9.763,36269,0
2006-09-08,9.705,9.849,9.705,9.816,33766,0
2006-09-11,9.834,9.902,9.787,9.902,21394,0
2006-09-12,9.907,9.948,9.849,9.948,16042,0
2006-09-13,9.878,9.993,9.816,9.868,20725,0
2006-09-14,9.759,9.857,9.759,9.781,20057,0
2006-09-15,9.787,9.849,9.77,9.834,13366,0
2006-09-18,9.816,9.849,9.722,9.722,19889,0
2006-09-19,9.759,9.816,9.759,9.759,10862,0
2006-09-20,9.747,9.849,9.747,9.849,18384,0
2006-09-21,9.763,9.849,9.763,9.849,13209,0
2006-09-22,9.787,9.816,9.754,9.776,13705,0
2006-09-25,9.728,9.829,9.728,9.781,14376,0
2006-09-26,9.842,9.849,9.747,9.829,27249,0
2006-09-27,9.829,9.834,9.829,9.834,2499,0
2006-09-28,9.834,9.868,9.82,9.849,3501,0
2006-09-29,9.873,9.878,9.842,9.857,9193,0
2006-10-02,9.868,9.999,9.868,9.961,22735,0
2006-10-03,9.999,10.025,9.884,9.884,28754,0
2006-10-04,9.891,9.966,9.849,9.878,29082,0
2006-10-05,9.902,10.006,9.902,9.955,12201,0
2006-10-06,10.018,10.018,9.955,10.018,15542,0
2006-10-09,10.018,10.018,9.937,9.937,14376,0
2006-10-10,9.937,10.018,9.937,9.993,14873,0
2006-10-11,9.966,10.049,9.944,9.966,25076,0
2006-10-12,9.966,9.966,9.849,9.857,15377,0
2006-10-13,9.849,9.937,9.849,9.857,13366,0
2006-10-16,9.849,9.902,9.849,9.891,22735,0
2006-10-17,9.829,9.896,9.829,9.884,15041,0
2006-10-18,9.884,9.999,9.884,9.999,21222,0
2006-10-19,9.937,9.999,9.919,9.955,11367,0
2006-10-20,9.862,9.955,9.829,9.919,20725,0
2006-10-23,9.868,9.966,9.868,9.878,17883,0
2006-10-24,9.961,10.021,9.884,9.907,33935,0
2006-10-25,9.966,10.018,9.923,9.979,13705,0
2006-10-26,10.006,10.013,9.919,9.966,28416,0
2006-10-27,9.919,9.966,9.907,9.911,5855,0
2006-10-30,9.907,9.923,9.82,9.902,21394,0
2006-10-31,9.868,9.902,9.849,9.878,20725,0
2006-11-01,9.834,9.923,9.834,9.907,20398,0
2006-11-02,9.857,10.018,9.857,9.907,28577,0
2006-11-03,9.966,10.018,9.907,9.93,11367,0
2006-11-06,9.93,10.131,9.923,10.069,30583,0
2006-11-07,10.069,10.106,9.966,10.021,10700,0
2006-11-08,10.021,10.113,9.919,9.919,20227,0
2006-11-09,9.966,9.999,9.919,9.923,20560,0
2006-11-10,9.923,9.999,9.923,9.999,17050,0
2006-11-13,9.993,10.018,9.937,9.955,9692,0
2006-11-14,9.999,10.099,9.966,9.986,12036,0
2006-11-15,9.979,9.979,9.907,9.911,15041,0
2006-11-16,9.948,9.955,9.907,9.907,10535,0
2006-11-17,9.907,10.085,9.907,10.056,27908,0
2006-11-20,10.025,10.085,9.948,10.049,15041,0
2006-11-21,10.069,10.113,10.018,10.113,20227,0
2006-11-22,10.099,10.119,10.043,10.119,19382,0
2006-11-24,10.085,10.131,10.085,10.131,4679,0
2006-11-27,10.119,10.148,9.999,10.099,26239,0
2006-11-28,10.085,10.143,10.006,10.085,18053,0
2006-11-29,10.018,10.137,9.999,10.137,18384,0
2006-11-30,10.137,10.148,10.075,10.137,14710,0
2006-12-01,10.025,10.137,9.986,10.006,31093,0
2006-12-04,9.955,10.049,9.955,10.049,29082,0
2006-12-05,10.006,10.056,9.979,10.043,36099,0
2006-12-06,10.056,10.056,9.944,10.018,18214,0
2006-12-07,9.961,10.085,9.961,10.085,12367,0
2006-12-08,10.099,10.119,10.061,10.106,17883,0
2006-12-11,10.061,10.082,10.013,10.082,8191,0
2006-12-12,10.025,10.106,9.849,9.961,45636,0
2006-12-13,9.999,9.999,9.937,9.979,14042,0
2006-12-14,10.006,10.006,9.919,10.006,25905,0
2006-12-15,10.006,10.119,10.006,10.082,18053,0
2006-12-18,10.082,10.085,10.018,10.082,17883,0
2006-12-19,10.085,10.085,9.986,9.999,10193,0
2006-12-20,9.868,10.113,9.794,10.031,29421,0
2006-12-21,10.013,10.056,9.754,9.966,33099,0
2006-12-22,9.896,10.085,9.884,10.038,24908,0
2006-12-26,10.075,10.119,10.056,10.119,14376,0
2006-12-27,10.082,10.106,9.999,10.056,6523,0
2006-12-28,10.085,10.113,10.018,10.113,19889,0
2006-12-29,10.106,10.119,10.049,10.061,8527,0
2007-01-03,10.018,10.148,9.868,10.099,32254,0
2007-01-04,10.119,10.137,10.031,10.056,23398,0
2007-01-05,10.061,10.148,9.972,10.143,36602,0
2007-01-08,10.148,10.231,9.937,10.038,23562,0
2007-01-09,9.999,10.386,9.857,10.281,28245,0
2007-01-10,10.281,10.44,10.125,10.373,19554,0
2007-01-11,10.373,10.386,10.154,10.321,17552,0
2007-01-12,10.331,10.338,10.199,10.338,20560,0
2007-01-16,10.325,10.338,10.099,10.338,46634,0
2007-01-17,10.338,10.338,10.269,10.296,14376,0
2007-01-18,10.291,10.373,10.148,10.269,34425,0
2007-01-19,10.321,10.355,10.205,10.355,19382,0
2007-01-22,10.373,10.386,10.205,10.291,35931,0
2007-01-23,10.308,10.373,10.205,10.273,17716,0
2007-01-24,10.35,10.585,10.285,10.527,35435,0
2007-01-25,10.571,10.571,10.411,10.545,19217,0
2007-01-26,10.571,10.591,10.386,10.44,16887,0
2007-01-29,10.355,10.483,10.237,10.325,26575,0
2007-01-30,10.269,10.368,10.269,10.296,9193,0
2007-01-31,10.325,10.325,10.269,10.269,5345,0
2007-02-01,10.245,10.428,10.165,10.325,46634,0
2007-02-02,10.281,10.386,10.245,10.325,23731,0
2007-02-05,10.331,10.355,10.269,10.344,20057,0
2007-02-06,10.296,10.44,10.249,10.281,15715,0
2007-02-07,10.261,10.434,10.249,10.355,35771,0
2007-02-08,10.344,10.35,10.245,10.273,18053,0
2007-02-09,10.273,10.321,10.249,10.321,17388,0
2007-02-12,10.249,10.291,10.245,10.245,7525,0
2007-02-13,10.245,10.355,10.205,10.281,15152,0
2007-02-14,10.231,10.285,10.219,10.249,18725,0
2007-02-15,10.255,10.325,10.255,10.325,16887,0
2007-02-16,10.225,10.269,10.212,10.269,10700,0
2007-02-20,10.212,10.316,10.212,10.245,15210,0
2007-02-21,10.237,10.269,10.199,10.255,14042,0
2007-02-22,10.316,10.355,10.245,10.355,21222,0
2007-02-23,10.355,10.355,10.237,10.355,7852,0
2007-02-26,10.273,10.316,10.225,10.285,26072,0
2007-02-27,10.269,10.285,10.237,10.285,10862,0
2007-02-28,10.285,10.325,10.205,10.296,9861,0
2007-03-01,10.296,10.325,10.212,10.255,14210,0
2007-03-02,10.269,10.316,10.148,10.169,42960,0
2007-03-05,10.148,10.174,10.091,10.091,12201,0
2007-03-06,10.091,10.131,10.031,10.038,31755,0
2007-03-07,10.038,10.038,9.891,9.937,35604,0
2007-03-08,9.966,10.085,9.966,10.085,39614,0
2007-03-09,10.119,10.119,9.999,10.085,8527,0
2007-03-12,10.119,10.148,10.056,10.148,16042,0
2007-03-13,10.148,10.148,10.006,10.013,19060,0
2007-03-14,10.069,10.119,10.006,10.018,6523,0
2007-03-15,9.986,10.056,9.986,10.049,12538,0
2007-03-16,10.056,10.119,10.025,10.038,13209,0
2007-03-19,10.119,10.148,10.031,10.069,11367,0
2007-03-20,10.075,10.137,10.043,10.119,17212,0
2007-03-21,10.075,10.245,10.075,10.143,13366,0
2007-03-22,10.113,10.291,10.049,10.075,40284,0
2007-03-23,10.031,10.249,10.031,10.249,32254,0
2007-03-26,10.237,10.296,10.237,10.296,11200,0
2007-03-27,10.245,10.291,10.237,10.255,12201,0
2007-03-28,10.237,10.273,10.237,10.273,11200,0
2007-03-29,10.249,10.325,10.205,10.249,25409,0
2007-03-30,10.261,10.261,10.154,10.199,19889,0
2007-04-02,10.148,10.269,10.085,10.269,20398,0
2007-04-03,10.325,10.344,10.237,10.269,14210,0
2007-04-04,10.325,10.44,10.269,10.44,29746,0
2007-04-05,10.411,10.44,10.325,10.44,9359,0
2007-04-09,10.467,10.502,10.386,10.386,26072,0
2007-04-10,10.386,10.386,10.355,10.355,14376,0
2007-04-11,10.237,10.355,10.237,10.269,18896,0
2007-04-12,10.269,10.269,10.099,10.255,33599,0
2007-04-13,10.281,10.281,10.179,10.179,12201,0
2007-04-16,10.174,10.237,10.148,10.148,11029,0
2007-04-17,10.148,10.174,10.106,10.154,18384,0
2007-04-18,10.091,10.205,10.091,10.143,24404,0
2007-04-19,10.165,10.205,10.056,10.091,22065,0
2007-04-20,10.099,10.174,10.091,10.174,13532,0
2007-04-23,10.205,10.212,10.148,10.154,6022,0
2007-04-24,10.148,10.205,10.119,10.143,20560,0
2007-04-25,10.148,10.219,10.038,10.091,25579,0
2007-04-26,10.038,10.205,10.038,10.038,31430,0
2007-04-27,10.056,10.137,10.006,10.061,18384,0
2007-04-30,10.013,10.085,9.923,9.93,35270,0
2007-05-01,9.919,9.961,9.862,9.878,26745,0
2007-05-02,9.896,9.896,9.816,9.816,22898,0
2007-05-03,9.816,9.857,9.776,9.834,20398,0
2007-05-04,9.787,9.873,9.759,9.799,37609,0
2007-05-07,9.763,9.868,9.763,9.787,18384,0
2007-05-08,9.77,9.776,9.747,9.759,14210,0
2007-05-09,9.799,9.873,9.742,9.868,25409,0
2007-05-10,9.787,10.205,9.754,9.77,101628,0
2007-05-11,9.781,9.842,9.4324,9.576,111485,0
2007-05-14,9.554,9.638,9.554,9.584,26239,0
2007-05-15,9.591,9.692,9.576,9.692,26239,0
2007-05-16,9.678,9.692,9.539,9.576,20560,0
2007-05-17,9.638,9.651,9.565,9.625,8024,0
2007-05-18,9.645,9.658,9.554,9.603,17552,0
2007-05-21,9.56,9.56,9.501,9.55,25905,0
2007-05-22,9.609,9.609,9.4598,9.576,37107,0
2007-05-23,9.554,9.591,9.4598,9.565,49138,0
2007-05-24,9.621,9.638,9.501,9.543,24236,0
2007-05-25,9.609,9.609,9.4392,9.571,16543,0
2007-05-29,9.591,9.632,9.554,9.621,20398,0
2007-05-30,9.55,9.603,9.501,9.55,26903,0
2007-05-31,9.55,9.571,9.4946,9.55,27409,0
2007-06-01,9.571,9.698,9.55,9.698,25579,0
2007-06-04,9.759,9.759,9.525,9.609,33431,0
2007-06-05,9.664,9.728,9.584,9.716,27249,0
2007-06-06,9.625,9.698,9.554,9.645,26072,0
2007-06-07,9.638,9.664,9.508,9.55,37778,0
2007-06-08,9.525,9.55,9.4887,9.543,22898,0
2007-06-11,9.571,9.658,9.571,9.614,14710,0
2007-06-12,9.698,9.698,9.501,9.621,39779,0
2007-06-13,9.56,9.759,9.501,9.625,64182,0
2007-06-14,9.716,9.754,9.571,9.664,18053,0
2007-06-15,9.692,9.849,9.669,9.799,21394,0
2007-06-18,9.787,9.919,9.776,9.878,40453,0
2007-06-19,9.884,9.993,9.873,9.907,33431,0
2007-06-20,9.902,9.902,9.716,9.787,20560,0
2007-06-21,9.77,9.842,9.603,9.77,27409,0
2007-06-22,9.829,9.868,9.664,9.816,23237,0
2007-06-25,9.842,9.842,9.584,9.722,47632,0
2007-06-26,9.685,9.747,9.651,9.698,9525,0
2007-06-27,9.705,9.763,9.584,9.705,21563,0
2007-06-28,9.584,9.728,9.576,9.716,19217,0
2007-06-29,9.722,9.759,9.595,9.625,24908,0
2007-07-02,9.609,9.669,9.4648,9.515,35270,0
2007-07-03,9.4324,9.4887,9.4066,9.4274,21898,0
2007-07-05,9.4066,9.4648,9.2511,9.4066,35435,0
2007-07-06,9.3687,9.669,9.2511,9.3934,33935,0
2007-07-09,9.3222,9.4006,9.3222,9.3359,30753,0
2007-07-10,9.3359,9.3687,9.218,9.2851,20725,0
2007-07-11,9.3163,9.3628,9.1729,9.3359,27580,0
2007-07-12,9.357,9.357,9.256,9.2783,39948,0
2007-07-13,9.3628,9.638,9.2511,9.2666,67861,0
2007-07-16,9.218,9.3767,9.1294,9.1729,43285,0
2007-07-17,9.3687,9.3687,9.1351,9.2325,35435,0
2007-07-18,9.188,9.327,9.1403,9.3222,19889,0
2007-07-19,9.3094,9.3628,9.1768,9.2267,22563,0
2007-07-20,9.116,9.1836,9.1113,9.1768,17716,0
2007-07-23,9.1351,9.1672,8.9853,9.0998,62009,0
2007-07-24,8.9976,9.0632,8.9494,8.9796,67358,0
2007-07-25,9.0376,9.2851,8.8005,9.1351,83741,0
2007-07-26,9.0632,9.2511,9.0518,9.1403,27908,0
2007-07-27,9.1036,9.4164,9.1036,9.4164,39948,0
2007-07-30,9.4274,9.515,9.2735,9.4598,44960,0
2007-07-31,9.4106,9.519,9.4006,9.515,15377,0
2007-08-01,9.543,9.543,9.2851,9.327,28245,0
2007-08-02,9.2783,9.327,9.2511,9.327,13366,0
2007-08-03,9.3934,9.3934,9.2783,9.3026,13705,0
2007-08-06,9.3904,9.3904,9.0376,9.2511,45636,0
2007-08-07,9.148,9.2054,9.0173,9.116,13705,0
2007-08-08,9.0698,9.1938,8.9796,9.0873,17716,0
2007-08-09,9.0998,9.1623,9.0173,9.148,14042,0
2007-08-10,9.0518,9.1294,8.7972,8.8602,42623,0
2007-08-13,8.8602,8.8602,8.2625,8.3684,104966,0
2007-08-14,8.3213,8.3622,7.9463,8.1614,80229,0
2007-08-15,7.9979,8.3387,7.7184,7.8489,85077,0
2007-08-16,7.609,7.6577,6.6229,7.4246,142576,0
2007-08-17,7.7296,9.4006,7.5569,8.1857,104629,0
2007-08-20,8.294,8.4472,8.0584,8.2322,54154,0
2007-08-21,8.4372,8.6387,8.357,8.6387,40284,0
2007-08-22,8.6454,8.6454,8.5191,8.6018,21898,0
2007-08-23,8.6328,8.6776,8.4001,8.4203,36437,0
2007-08-24,8.5723,8.6454,8.5723,8.5964,34264,0
2007-08-27,8.7106,8.7657,8.5398,8.6517,27409,0
2007-08-28,8.591,8.6189,8.4524,8.4524,15715,0
2007-08-29,8.471,8.6517,8.471,8.6517,22398,0
2007-08-30,8.7538,8.7538,8.3622,8.5068,30258,0
2007-08-31,8.8918,8.8918,8.4074,8.4311,43787,0
2007-09-04,8.4828,8.6776,8.3509,8.6089,37609,0
2007-09-05,8.5191,8.6189,8.4997,8.5723,20560,0
2007-09-06,8.5335,8.6189,8.4642,8.6189,21898,0
2007-09-07,8.6136,8.6189,8.4418,8.6189,15210,0
2007-09-10,8.5335,8.6189,8.4418,8.5068,19382,0
2007-09-11,8.5614,8.6136,8.4524,8.5505,14710,0
2007-09-12,8.6136,8.6136,8.4418,8.5561,11029,0
2007-09-13,8.5461,8.6189,8.4828,8.6136,21394,0
2007-09-14,8.6089,8.6136,8.5139,8.6136,18896,0
2007-09-17,8.5614,8.7398,8.4472,8.682,15715,0
2007-09-18,8.6585,8.7106,8.4642,8.6967,36602,0
2007-09-19,8.7712,8.7712,8.5273,8.6387,37778,0
2007-09-20,8.6328,8.6657,8.5614,8.6517,17883,0
2007-09-21,8.6018,8.8303,8.6018,8.8236,26409,0
2007-09-24,8.7398,8.7712,8.6517,8.7538,33599,0
2007-09-25,8.7657,8.9229,8.6585,8.9041,23398,0
2007-09-26,8.8412,8.8984,8.6657,8.6657,24575,0
2007-09-27,8.7106,8.7106,8.6517,8.7106,30089,0
2007-09-28,8.6585,8.7768,8.6585,8.7712,54315,0
2007-10-01,8.8181,8.8918,8.7398,8.8079,21563,0
2007-10-02,8.7288,8.7538,8.6517,8.6585,22236,0
2007-10-03,8.6585,8.7473,8.591,8.7106,21054,0
2007-10-04,8.7398,8.8844,8.682,8.8303,28754,0
2007-10-05,8.9315,8.9315,8.7398,8.8479,37940,0
2007-10-08,8.8789,8.9175,8.7473,8.8118,32929,0
2007-10-09,8.7223,8.7398,8.6517,8.6922,79892,0
2007-10-10,8.6517,8.6874,8.591,8.6387,56994,0
2007-10-11,8.6657,8.6657,8.357,8.4259,85412,0
2007-10-12,8.4311,8.4418,8.3622,8.4074,42960,0
2007-10-15,8.4311,8.4997,8.3951,8.4887,36099,0
2007-10-16,8.4259,8.4828,8.3509,8.4372,47808,0
2007-10-17,8.4418,8.5191,8.213,8.2253,51650,0
2007-10-18,8.2063,8.294,8.0871,8.294,40949,0
2007-10-19,8.318,8.3256,8.294,8.3121,44132,0
2007-10-22,8.3387,8.5068,8.294,8.3509,52987,0
2007-10-23,8.3509,8.3818,8.1614,8.2322,70699,0
2007-10-24,8.2322,8.3747,8.1173,8.2989,82573,0
2007-10-25,8.2364,8.4418,8.2364,8.4259,33099,0
2007-10-26,8.3818,8.471,8.3049,8.3684,21563,0
2007-10-29,8.3121,8.3622,8.1303,8.2253,50143,0
2007-10-30,8.2018,8.2744,8.1738,8.2322,28245,0
2007-10-31,8.2625,8.294,8.1738,8.1803,46634,0
2007-11-01,8.144,8.1959,7.7706,8.0821,86415,0
2007-11-02,8.0821,8.0995,7.9031,7.9979,35604,0
2007-11-05,8.0584,8.0584,7.5569,7.723,108152,0
2007-11-06,7.1913,7.6706,7.1913,7.6641,87595,0
2007-11-07,7.46,7.6033,7.2988,7.2988,179019,0
2007-11-08,7.2214,7.3708,7.2214,7.341,103968,0
2007-11-09,7.341,7.3586,7.1973,7.2871,82573,0
2007-11-12,7.2214,7.3708,7.2214,7.3111,92432,0
2007-11-13,7.3652,7.5027,7.3352,7.5027,32595,0
2007-11-14,7.46,7.6518,7.4427,7.4898,55651,0
2007-11-15,7.4898,7.64,7.4898,7.609,70539,0
2007-11-16,7.5027,7.64,7.4898,7.5385,81562,0
2007-11-19,8.2322,8.2322,7.3111,7.3172,117370,0
2007-11-20,7.1614,7.3883,7.0179,7.1138,111485,0
2007-11-21,6.8803,7.4369,6.8086,6.9878,135388,0
2007-11-23,6.9939,7.2575,6.9939,7.2508,10862,0
2007-11-26,7.46,7.46,7.1614,7.1614,67018,0
2007-11-27,7.1017,7.3111,7.1017,7.1913,86751,0
2007-11-28,7.2508,7.395,7.2095,7.3474,36938,0
2007-11-29,7.3172,7.46,7.1913,7.2274,76886,0
2007-11-30,7.4067,7.5085,7.341,7.4067,74378,0
2007-12-03,6.8743,7.64,6.8743,7.64,90265,0
2007-12-04,7.4495,7.64,7.2988,7.3536,84748,0
2007-12-05,7.4305,7.4305,7.2214,7.2333,62181,0
2007-12-06,7.1674,7.377,7.1614,7.377,98611,0
2007-12-07,7.2815,7.3048,7.1791,7.2508,63175,0
2007-12-10,7.2693,7.3111,7.1973,7.2815,43961,0
2007-12-11,7.2214,7.3474,7.1614,7.1674,131209,0
2007-12-12,7.1733,7.2749,7.0417,7.1138,84571,0
2007-12-13,7.1194,7.1194,6.9404,7.0596,49642,0
2007-12-14,6.982,7.0596,6.8859,6.97,140731,0
2007-12-17,6.9282,7.0835,6.7427,6.8323,131546,0
2007-12-18,6.9583,6.9583,6.7607,6.9041,182021,0
2007-12-19,6.8503,7.0296,6.7965,6.8859,93286,0
2007-12-20,6.8859,6.9642,6.8263,6.9519,127036,0
2007-12-21,7.0117,7.1614,6.9583,7.1373,111054,0
2007-12-24,7.0417,7.2508,6.9878,7.0896,81572,0
2007-12-26,7.0896,7.2693,7.0718,7.2034,82241,0
2007-12-27,7.1913,7.2815,7.1913,7.2749,59008,0
2007-12-28,7.1973,7.1973,7.0417,7.0776,95080,0
2007-12-31,7.0117,7.0718,6.8743,6.982,139138,0
2008-01-02,7.0541,7.5085,6.9583,7.4962,77050,0
2008-01-03,7.5385,7.6518,7.4846,7.6213,44218,0
2008-01-04,7.6213,7.6213,7.3352,7.4962,44463,0
2008-01-07,7.46,7.6146,7.341,7.4666,55575,0
2008-01-08,7.4727,7.7541,7.4002,7.5753,75048,0
2008-01-09,7.5809,7.5809,7.3474,7.46,116175,0
2008-01-10,7.377,7.6947,7.377,7.5753,60675,0
2008-01-11,7.6706,7.7589,7.4898,7.5198,39614,0
2008-01-14,7.5569,7.7014,7.4898,7.6329,45371,0
2008-01-15,7.609,7.609,7.4002,7.5258,60141,0
2008-01-16,7.4782,7.5983,7.4782,7.5864,34929,0
2008-01-17,7.609,7.9031,7.5697,7.6329,91090,0
2008-01-18,7.6766,7.6947,7.4898,7.5809,35270,0
2008-01-22,7.4067,7.7589,7.4067,7.5809,79275,0
2008-01-23,7.5085,7.8489,7.4898,7.7589,102293,0
2008-01-24,7.8423,8.0584,7.8321,7.9979,46303,0
2008-01-25,8.0523,8.2553,8.0523,8.1738,54687,0
2008-01-28,8.1959,8.2018,8.0928,8.1494,54275,0
2008-01-29,8.2443,8.2625,7.9213,8.0357,29060,0
2008-01-30,7.9679,8.0234,7.8922,7.8922,21394,0
2008-01-31,7.802,7.802,7.4002,7.6518,123020,0
2008-02-01,7.7014,7.7541,7.5809,7.6825,123858,0
2008-02-04,7.6947,7.6947,7.609,7.64,39519,0
2008-02-05,7.5385,7.7014,7.5385,7.6706,36427,0
2008-02-06,7.7014,7.7296,7.64,7.7296,56159,0
2008-02-07,7.7541,7.8198,7.6706,7.7296,33263,0
2008-02-08,7.7895,7.802,7.645,7.6706,32254,0
2008-02-11,7.6146,7.8198,7.6146,7.6766,52487,0
2008-02-12,7.6518,7.741,7.6518,7.6641,23154,0
2008-02-13,7.6766,7.723,7.3048,7.4246,113993,0
2008-02-14,7.3708,7.3708,7.0776,7.1434,159125,0
2008-02-15,7.1554,7.1614,6.9337,7.1434,107423,0
2008-02-19,7.1075,7.3708,7.1017,7.2214,51984,0
2008-02-20,7.1017,7.1853,7.0541,7.1614,45131,0
2008-02-21,7.1614,7.1733,7.0718,7.1075,36437,0
2008-02-22,7.2148,7.2274,7.0718,7.1913,54910,0
2008-02-25,7.1791,7.2508,7.1434,7.2333,38106,0
2008-02-26,7.1498,7.2575,7.0117,7.0776,102123,0
2008-02-27,7.0179,7.1498,7.0179,7.1434,30583,0
2008-02-28,7.0296,7.1434,7.0296,7.1434,24737,0
2008-02-29,7.1498,7.1733,7.0776,7.1614,12709,0
2008-03-03,7.1373,7.2453,6.982,7.1614,85743,0
2008-03-04,7.1017,7.1373,6.9519,7.0179,72876,0
2008-03-05,6.9998,7.1498,6.9998,7.0475,45797,0
2008-03-06,6.9878,7.0896,6.9878,7.0541,23066,0
2008-03-07,7.4119,7.4119,6.9878,7.0417,31093,0
2008-03-10,6.982,7.0958,6.5629,6.6171,93936,0
2008-03-11,6.6466,6.7664,6.5815,6.6826,49478,0
2008-03-12,6.6466,6.6711,6.5629,6.6466,36099,0
2008-03-13,6.6229,6.6229,6.4134,6.4795,75345,0
2008-03-14,6.5273,6.5454,6.4435,6.5333,64513,0
2008-03-17,6.3719,6.3719,6.1203,6.2523,51388,0
2008-03-18,6.2641,7.0896,6.21,6.4676,67026,0
2008-03-19,6.3359,6.5511,6.2165,6.2641,44132,0
2008-03-20,6.1439,6.4615,6.1439,6.3656,46634,0
2008-03-24,6.3955,6.4494,6.276,6.3061,116957,0
2008-03-25,6.324,6.3774,6.2402,6.2402,77557,0
2008-03-26,6.2877,6.2996,6.1983,6.2402,58415,0
2008-03-27,6.246,6.3176,6.2044,6.2402,61341,0
2008-03-28,6.2165,6.27,6.1564,6.1864,24488,0
2008-03-31,6.1802,6.1802,5.9711,6.073,74378,0
2008-04-01,6.1203,6.2641,6.1203,6.1802,77887,0
2008-04-02,6.1502,6.21,6.0906,6.1321,61093,0
2008-04-03,6.0783,6.2819,6.0783,6.2819,53317,0
2008-04-04,6.3117,6.324,6.234,6.294,25072,0
2008-04-07,6.3359,6.3774,6.258,6.3538,47808,0
2008-04-08,6.3656,6.3839,6.2877,6.3774,32762,0
2008-04-09,6.7721,6.7721,6.294,6.294,21649,0
2008-04-10,6.3719,6.3719,6.234,6.3176,26731,0
2008-04-11,6.2402,6.3479,6.2402,6.3479,40949,0
2008-04-14,6.3774,6.3774,6.2641,6.3656,23546,0
2008-04-15,6.276,6.3598,6.2641,6.2819,38443,0
2008-04-16,6.3538,6.3538,6.3117,6.3299,15561,0
2008-04-17,6.3839,6.4078,6.3299,6.3894,45297,0
2008-04-18,6.4134,6.4676,6.3894,6.4372,38239,0
2008-04-21,6.4195,6.4914,6.4078,6.4252,32301,0
2008-04-22,6.5629,6.5869,6.3538,6.4736,63190,0
2008-04-23,6.4252,6.6412,6.4252,6.5273,38529,0
2008-04-24,6.5629,6.7247,6.4855,6.7247,87585,0
2008-04-25,6.7247,6.7309,6.659,6.6645,58662,0
2008-04-28,6.7129,6.7129,6.6767,6.6826,82904,0
2008-04-29,6.7427,6.7485,6.5333,6.6052,61613,0
2008-04-30,6.5573,6.6052,6.5031,6.5815,64759,0
2008-05-01,6.5931,6.7664,6.5629,6.7186,83704,0
2008-05-02,6.659,6.7607,6.6052,6.6767,45253,0
2008-05-05,6.7129,6.7186,6.5693,6.6347,43711,0
2008-05-06,6.5748,6.6767,6.5693,6.6531,33322,0
2008-05-07,6.7247,6.7664,6.6229,6.7368,54438,0
2008-05-08,6.7607,6.8503,6.6229,6.6645,48631,0
2008-05-09,6.7069,6.7129,6.6645,6.6645,24094,0
2008-05-12,6.7785,6.7965,6.6645,6.7368,51530,0
2008-05-13,6.7904,6.7904,6.7309,6.7664,23310,0
2008-05-14,6.7545,6.8086,6.689,6.7427,24999,0
2008-05-15,6.7485,6.8323,6.7427,6.7607,22980,0
2008-05-16,6.8444,6.8859,6.7904,6.8624,30211,0
2008-05-19,6.9041,6.9041,6.8022,6.8263,31487,0
2008-05-20,6.8022,6.8503,6.7607,6.7607,28130,0
2008-05-21,6.8263,6.9217,6.7427,6.8926,71369,0
2008-05-22,6.9642,6.9642,6.9099,6.9462,19722,0
2008-05-23,6.9337,6.97,6.9041,6.9337,21800,0
2008-05-27,6.9163,7.0061,6.9099,6.9761,41835,0
2008-05-28,6.9761,7.0718,6.9761,7.0296,16550,0
2008-05-29,6.9642,7.0296,6.9583,7.0241,38089,0
2008-05-30,7.0357,7.0417,6.9642,6.9998,17579,0
2008-06-02,7.0061,7.0179,6.9642,6.982,26880,0
2008-06-03,6.982,6.982,6.8624,6.9642,14830,0
2008-06-04,6.9337,6.9642,6.9217,6.9462,33172,0
2008-06-05,6.9462,6.9583,6.9217,6.9217,46711,0
2008-06-06,6.9337,6.9761,6.9217,6.9282,42541,0
2008-06-09,6.9462,7.0117,6.9217,6.9282,45265,0
2008-06-10,6.9282,6.9404,6.7485,6.7965,39648,0
2008-06-11,6.7368,6.7368,6.3894,6.5333,108508,0
2008-06-12,6.4494,6.5931,6.4494,6.5629,21305,0
2008-06-13,6.6711,6.6711,6.3061,6.6229,42599,0
2008-06-16,6.7069,6.7247,6.5629,6.695,16648,0
2008-06-17,6.8203,6.8203,6.6171,6.7368,34720,0
2008-06-18,6.7664,6.7664,6.5693,6.6711,24542,0
2008-06-19,6.6108,6.6531,6.4195,6.5629,32762,0
2008-06-20,6.5098,6.6347,6.3839,6.5273,26201,0
2008-06-23,6.5573,6.5629,6.3061,6.3176,38966,0
2008-06-24,6.3774,6.3774,6.258,6.3176,38978,0
2008-06-25,6.3774,6.5031,6.1144,6.3418,54747,0
2008-06-26,6.3479,6.3479,6.1266,6.1684,19320,0
2008-06-27,6.1502,6.234,6.0603,6.1387,30270,0
2008-06-30,6.1266,6.2641,6.0603,6.2285,43902,0
2008-07-01,6.1144,6.2285,6.0906,6.1203,35884,0
2008-07-02,6.1439,6.2819,6.1439,6.2819,19130,0
2008-07-03,6.3774,6.3774,5.9764,6.0244,28258,0
2008-07-07,6.0009,6.1321,5.6717,5.7376,82842,0
2008-07-08,5.6717,5.8151,5.558,5.8151,67022,0
2008-07-09,5.7615,5.8813,5.558,5.7197,61005,0
2008-07-10,5.9108,5.9289,5.6416,5.7018,28426,0
2008-07-11,5.8453,5.8453,5.3786,5.5999,36433,0
2008-07-14,5.4989,5.4989,5.2172,5.3968,74590,0
2008-07-15,5.253,5.3845,4.9001,5.361,115719,0
2008-07-16,5.3185,5.7554,5.1394,5.6299,59568,0
2008-07-17,5.6654,6.0126,5.6599,5.9647,43663,0
2008-07-18,5.9947,6.2044,5.9054,6.1802,65191,0
2008-07-21,6.324,6.324,5.8873,6.1023,64789,0
2008-07-22,5.9108,6.0486,5.857,6.0486,76980,0
2008-07-23,6.0244,6.073,5.8513,5.875,17844,0
2008-07-24,5.8337,5.8453,5.7615,5.7672,26926,0
2008-07-25,5.7672,6.0548,5.7554,5.8391,18933,0
2008-07-28,6.0244,6.073,5.8813,6.073,71554,0
2008-07-29,6.1144,6.3538,6.031,6.3479,25250,0
2008-07-30,6.324,6.324,6.0486,6.1266,40395,0
2008-07-31,6.1621,6.174,5.9647,6.0783,16561,0
2008-08-01,6.234,6.234,5.9647,5.983,37421,0
2008-08-04,6.0963,6.0963,5.9647,6.0244,34492,0
2008-08-05,6.1144,6.1502,6.0367,6.073,21002,0
2008-08-06,6.1144,6.1144,5.9886,6.0126,27924,0
2008-08-07,6.0244,6.0244,5.9228,5.9349,22785,0
2008-08-08,6.0548,6.324,5.9947,6.1684,24735,0
2008-08-11,6.174,6.174,6.0906,6.1266,31935,0
2008-08-12,6.1983,6.2044,6.1144,6.1266,41500,0
2008-08-13,6.1266,6.1439,6.0548,6.0845,27754,0
2008-08-14,6.1439,6.1439,6.0845,6.0906,30357,0
2008-08-15,6.1439,6.1439,6.0009,6.1144,6005,0
2008-08-18,6.1564,6.1564,6.0845,6.1439,26874,0
2008-08-19,6.0548,6.0548,5.947,6.0486,33035,0
2008-08-20,5.9172,6.0548,5.893,6.0244,52892,0
2008-08-21,5.9647,6.0667,5.9054,6.0126,28672,0
2008-08-22,5.9711,6.0425,5.9647,5.9711,20591,0
2008-08-25,5.9172,5.9172,5.6416,5.6778,28381,0
2008-08-26,5.7857,5.893,5.6359,5.8032,19679,0
2008-08-27,5.9647,6.0244,5.6235,5.7435,25582,0
2008-08-28,5.6299,6.0126,5.6235,5.8691,39901,0
2008-08-29,5.947,6.0126,5.9054,6.0126,23044,0
2008-09-02,6.0126,6.2044,6.0126,6.1921,48840,0
2008-09-03,6.1144,6.1144,5.9054,6.0548,31064,0
2008-09-04,6.1085,6.1085,5.9647,6.0548,13251,0
2008-09-05,6.0244,6.0845,5.9349,6.0783,16649,0
2008-09-08,6.258,6.2641,5.875,5.9947,53083,0
2008-09-09,5.8813,5.9054,5.6416,5.6416,68226,0
2008-09-10,5.6416,5.6478,5.3247,5.564,137483,0
2008-09-11,5.4328,5.6536,5.3247,5.4624,79085,0
2008-09-12,5.4624,5.564,5.3727,5.4922,31510,0
2008-09-15,5.3066,5.3489,5.1035,5.1212,78605,0
2008-09-16,4.9239,5.0137,4.8282,4.9357,42606,0
2008-09-17,4.7862,4.8045,3.9907,4.0566,104671,0
2008-09-18,4.0566,4.2421,4.0566,4.1757,130200,0
2008-09-19,5.0137,5.4328,4.4752,5.0733,106907,0
2008-09-22,4.7802,4.9657,4.7744,4.9357,76944,0
2008-09-23,4.9239,5.3066,4.6249,5.1452,84832,0
2008-09-24,5.253,5.3066,4.5651,4.7326,70535,0
2008-09-25,5.0495,5.0495,4.7084,4.8342,48771,0
2008-09-26,4.8282,4.8282,4.6664,4.8045,46882,0
2008-09-29,4.7683,4.7683,4.2063,4.2063,95715,0
2008-09-30,4.26,4.26,3.4461,3.6492,166603,0
2008-10-01,3.6492,3.6615,3.3023,3.3565,361675,0
2008-10-02,3.117,3.1651,2.836,2.8719,691751,0
2008-10-03,2.9138,3.1351,2.848,2.848,270915,0
2008-10-06,2.6921,2.7284,2.4173,2.6562,358802,0
2008-10-07,2.8418,2.8776,2.3754,2.5486,195340,0
2008-10-08,2.3932,2.4708,2.1657,2.3634,333909,0
2008-10-09,2.2972,2.387,1.8067,1.8727,305741,0
2008-10-10,1.5435,1.9446,1.2148,1.6812,194366,0
2008-10-13,1.8604,2.9495,1.8604,2.9376,422040,0
2008-10-14,3.4162,4.1045,3.4162,4.1045,533864,0
2008-10-15,3.847,3.847,3.4579,3.548,144622,0
2008-10-16,3.5718,3.5718,3.1233,3.3448,138257,0
2008-10-17,3.3741,3.3741,3.1651,3.2247,104149,0
2008-10-20,3.2308,3.4641,3.2247,3.3448,156862,0
2008-10-21,3.075,3.2904,3.0689,3.2486,68376,0
2008-10-22,3.0689,3.0872,2.9612,3.0453,85014,0
2008-10-23,2.9495,3.0689,2.8776,2.9855,100779,0
2008-10-24,2.4831,2.9259,2.4831,2.794,139263,0
2008-10-27,2.7105,2.9792,2.447,2.7463,176770,0
2008-10-28,2.7761,3.075,2.7761,3.0453,132577,0
2008-10-29,2.9016,3.5359,2.9016,3.4219,185400,0
2008-10-30,3.4461,3.6857,3.4345,3.5896,117680,0
2008-10-31,3.4345,3.6377,3.3204,3.4042,69421,0
2008-11-03,3.4042,3.5176,3.4042,3.5176,99333,0
2008-11-04,3.5597,3.6909,3.5537,3.6615,82652,0
2008-11-05,3.6079,3.6909,3.4345,3.5117,47177,0
2008-11-06,3.5061,3.5415,3.3801,3.4219,55241,0
2008-11-07,3.4219,3.5537,3.3204,3.4698,83085,0
2008-11-10,3.3865,3.4042,3.2723,3.2723,97143,0
2008-11-11,3.2723,3.2723,3.1351,3.1351,8707,0
2008-11-12,2.9678,3.0153,2.8058,2.8058,51186,0
2008-11-13,2.7882,2.9792,2.6385,2.9792,89395,0
2008-11-14,2.9196,2.9792,2.782,2.8957,44972,0
2008-11-17,2.8119,2.9259,2.7579,2.8058,72761,0
2008-11-18,2.7463,2.7882,2.6921,2.7042,48980,0
2008-11-19,2.6265,2.7284,2.3634,2.435,62947,0
2008-11-20,2.4587,2.4587,2.13,2.2137,70693,0
2008-11-21,2.1958,2.1958,1.9025,2.1421,95195,0
2008-11-24,2.1476,2.5486,2.1476,2.441,97844,0
2008-11-25,2.5071,2.8119,2.4532,2.8119,82279,0
2008-11-26,2.8119,3.3684,2.7697,3.1351,191675,0
2008-11-28,3.1407,3.4763,3.1407,3.3865,93628,0
2008-12-01,3.3684,3.3684,3.1351,3.1891,133346,0
2008-12-02,3.2544,3.2666,3.0453,3.1828,62957,0
2008-12-03,3.0513,3.1468,2.7463,3.0689,125540,0
2008-12-04,3.0929,3.1529,2.836,2.8661,66017,0
2008-12-05,2.8838,2.9259,2.8058,2.9259,48876,0
2008-12-08,2.9855,3.3865,2.9855,3.2544,126732,0
2008-12-09,3.129,3.3865,3.129,3.1828,54386,0
2008-12-10,3.2844,3.3023,3.2308,3.2844,57585,0
2008-12-11,3.2308,3.4579,3.2187,3.2844,79465,0
2008-12-12,3.2723,3.3381,3.213,3.2605,53678,0
2008-12-15,3.2247,3.2247,3.075,3.0811,49761,0
2008-12-16,3.075,3.1711,2.9855,3.1407,49052,0
2008-12-17,3.0872,3.3623,3.0811,3.213,67184,0
2008-12-18,3.1891,3.4278,3.1891,3.3263,124381,0
2008-12-19,3.5176,3.5415,3.3741,3.5243,75238,0
2008-12-22,3.5176,3.5658,3.3865,3.4943,133157,0
2008-12-23,3.5176,3.5718,3.3326,3.4819,108736,0
2008-12-24,3.4461,3.5415,3.2844,3.3448,89139,0
2008-12-26,3.3983,3.5415,3.1651,3.3448,113539,0
2008-12-29,3.2966,3.3381,3.2723,3.2788,84026,0
2008-12-30,3.2486,3.5415,3.2486,3.5061,69941,0
2008-12-31,3.5176,3.5597,3.4461,3.5176,167729,0
2009-01-02,3.5176,3.9187,3.5176,3.8768,211617,0
2009-01-05,4.17,4.4154,3.9366,4.2958,405497,0
2009-01-06,4.4752,4.6844,4.3554,4.3554,322085,0
2009-01-07,4.3496,4.4154,4.2656,4.3554,111148,0
2009-01-08,4.3436,4.5053,4.3015,4.4752,73069,0
2009-01-09,4.4931,4.7144,4.4514,4.6844,129911,0
2009-01-12,4.6844,4.8045,4.4692,4.4752,156854,0
2009-01-13,4.4808,4.5053,4.1942,4.2421,90806,0
2009-01-14,4.2063,4.2063,3.6615,3.9067,203420,0
2009-01-15,3.847,3.847,3.548,3.7152,98966,0
2009-01-16,3.757,4.0321,3.757,3.9429,62382,0
2009-01-20,3.8768,3.9306,3.6079,3.6079,56994,0
2009-01-21,3.6196,3.7753,3.5061,3.7753,56138,0
2009-01-22,3.6673,3.6673,3.3504,3.4278,170778,0
2009-01-23,3.3448,3.5537,3.129,3.5176,77855,0
2009-01-26,3.5176,3.7152,3.5176,3.6857,79330,0
2009-01-27,3.7454,3.955,3.6258,3.883,67169,0
2009-01-28,3.9965,4.457,3.8947,4.3792,176411,0
2009-01-29,4.3436,4.3436,4.1942,4.2358,33364,0
2009-01-30,4.3496,4.4633,4.2063,4.2063,44353,0
2009-02-02,4.0505,4.1395,3.9485,4.0566,54845,0
2009-02-03,4.0862,4.1879,4.0566,4.0622,34767,0
2009-02-04,4.0384,4.1464,3.9067,4.0321,37815,0
2009-02-05,3.9429,4.0862,3.757,4.0321,45259,0
2009-02-06,4.0801,4.2898,4.0443,4.1277,63612,0
2009-02-09,4.1164,4.1942,4.0267,4.0267,84272,0
2009-02-10,4.0566,4.0862,4.0267,4.0505,44747,0
2009-02-11,4.0923,4.1164,4.0207,4.1164,82985,0
2009-02-12,3.9847,4.1395,3.9603,4.1164,30515,0
2009-02-13,4.1164,4.1349,3.9429,4.0443,54544,0
2009-02-17,4.1757,20.021,3.4461,3.6377,147746,0
2009-02-18,3.5779,3.6558,3.3204,3.4042,89272,0
2009-02-19,3.4641,3.6377,3.4098,3.5779,85997,0
2009-02-20,3.5061,3.5061,2.6145,3.3144,276658,0
2009-02-23,3.2723,3.3086,2.9973,3.0513,57055,0
2009-02-24,2.9559,3.5061,2.7999,3.3448,141604,0
2009-02-25,3.3144,3.3448,3.0872,3.2966,54180,0
2009-02-26,3.2904,3.7215,3.213,3.3448,106965,0
2009-02-27,3.3086,3.3086,3.1768,3.2425,45275,0
2009-03-02,3.0215,3.0572,2.7159,2.8838,135405,0
2009-03-03,2.734,2.7404,2.5126,2.5724,85873,0
2009-03-04,2.6028,2.854,2.4888,2.836,147953,0
2009-03-05,2.7882,2.794,2.6206,2.6862,42894,0
2009-03-06,2.6447,2.6744,2.2319,2.3278,85407,0
2009-03-09,2.2556,2.3754,2.2319,2.2914,57149,0
2009-03-10,2.3394,2.5846,2.3394,2.5429,57998,0
2009-03-11,2.6206,2.7645,2.6206,2.6562,40575,0
2009-03-12,2.6145,2.9495,2.6145,2.8661,100589,0
2009-03-13,2.8838,3.0872,2.8776,2.9196,79364,0
2009-03-16,2.8661,3.0153,2.848,2.9792,131324,0
2009-03-17,2.9792,3.1651,2.8957,3.0991,61580,0
2009-03-18,3.1529,3.1529,2.9314,3.0929,93176,0
2009-03-19,3.0811,3.3448,3.0513,3.1651,85320,0
2009-03-20,3.1052,3.2723,2.9376,2.9612,61281,0
2009-03-23,3.075,3.3263,3.075,3.2966,34160,0
2009-03-24,3.2605,3.3684,3.2247,3.2966,44374,0
2009-03-25,3.2425,3.5779,3.2425,3.4641,98268,0
2009-03-26,3.5061,3.548,3.2544,3.2544,69052,0
2009-03-27,3.1947,3.3865,3.1529,3.2844,62385,0
2009-03-30,3.1768,3.1768,3.0453,3.1351,44746,0
2009-03-31,3.1768,3.3623,3.1651,3.2844,28735,0
2009-04-01,3.2247,3.5117,3.2247,3.3263,53030,0
2009-04-02,3.3801,3.5297,3.3801,3.5061,19816,0
2009-04-03,3.5117,3.6673,3.4098,3.4698,45318,0
2009-04-06,3.4698,3.4698,3.3741,3.4698,34845,0
2009-04-07,3.3741,3.5,3.3741,3.4042,8360,0
2009-04-08,3.3741,3.5176,3.3504,3.3504,32093,0
2009-04-09,3.4162,3.5176,3.3623,3.4641,48457,0
2009-04-13,3.5117,3.6738,3.4698,3.5896,33779,0
2009-04-14,3.5176,3.757,3.5176,3.5779,32481,0
2009-04-15,3.5779,3.8111,3.5779,3.8111,11737,0
2009-04-16,3.7753,3.9067,3.6673,3.9067,32111,0
2009-04-17,3.9366,4.1045,3.7635,3.8947,65027,0
2009-04-20,3.6738,3.793,3.6377,3.6615,56912,0
2009-04-21,3.5779,3.6909,3.5779,3.6315,15000,0
2009-04-22,3.5896,3.9603,3.5359,3.5957,90697,0
2009-04-23,3.6976,3.7271,3.6492,3.6909,12719,0
2009-04-24,3.7454,3.871,3.7454,3.871,24474,0
2009-04-27,3.8111,3.9907,3.6909,3.6909,90605,0
2009-04-28,3.6558,3.7335,3.4641,3.5597,81040,0
2009-04-29,3.5718,3.6795,3.5718,3.5896,86090,0
2009-04-30,3.5837,3.7271,3.5837,3.5896,72667,0
2009-05-01,3.5718,3.7032,3.5718,3.6976,45824,0
2009-05-04,3.8111,3.8768,3.7454,3.7872,73716,0
2009-05-05,3.7811,3.883,3.7691,3.7811,32457,0
2009-05-06,3.7872,3.9247,3.7811,3.8588,56199,0
2009-05-07,3.8889,3.9366,3.883,3.9187,103381,0
2009-05-08,4.0207,4.0801,3.9366,4.0267,49114,0
2009-05-11,4.0801,4.0801,4.0321,4.0801,41794,0
2009-05-12,4.0801,4.0801,3.9847,4.0321,58944,0
2009-05-13,3.9965,4.3376,3.9965,4.1757,160572,0
2009-05-14,4.1164,4.17,3.805,3.9485,89232,0
2009-05-15,3.9965,4.2478,3.9847,4.0207,73030,0
2009-05-18,4.0025,4.3015,3.9965,4.1819,17070,0
2009-05-19,4.1395,4.5704,4.1395,4.3316,61257,0
2009-05-20,4.1879,4.3015,4.1819,4.1879,65334,0
2009-05-21,4.1819,4.1879,4.0862,4.0979,61384,0
2009-05-22,4.1639,4.445,4.0979,4.2718,81992,0
2009-05-26,4.2837,4.3256,4.2238,4.3015,33768,0
2009-05-27,4.3015,4.4633,4.2358,4.2358,40335,0
2009-05-28,4.3256,4.3256,4.2478,4.2837,41452,0
2009-05-29,4.3134,4.445,4.2238,4.3856,66295,0
2009-06-01,4.4633,4.7448,4.4633,4.5651,63381,0
2009-06-02,4.5289,4.5949,4.4752,4.5704,27715,0
2009-06-03,4.5886,4.5949,4.5171,4.5651,33973,0
2009-06-04,4.5827,4.6547,4.541,4.5704,18680,0
2009-06-05,4.6249,4.7683,4.6249,4.7206,19123,0
2009-06-08,4.7744,4.7744,4.6187,4.6367,18374,0
2009-06-09,4.6844,4.7264,4.6547,4.6547,31859,0
2009-06-10,4.6664,4.7569,4.6547,4.6664,27581,0
2009-06-11,4.6786,4.8221,4.6786,4.7326,14312,0
2009-06-12,4.7569,5.1096,4.7027,4.7569,22320,0
2009-06-15,4.7744,4.7744,4.6844,4.6964,30922,0
2009-06-16,4.6844,4.7744,4.6547,4.6547,41667,0
2009-06-17,4.6367,4.7448,4.5704,4.6964,28802,0
2009-06-18,4.6786,4.8282,4.6786,4.6786,39758,0
2009-06-19,4.8105,4.8342,4.7144,4.8105,56344,0
2009-06-22,4.6904,4.7683,4.5949,4.6547,31485,0
2009-06-23,4.6547,4.6904,4.5529,4.6904,53251,0
2009-06-24,4.6964,4.87,4.6964,4.8282,102504,0
2009-06-25,4.8221,4.9357,4.7383,4.8045,69856,0
2009-06-26,4.8221,4.8399,4.7744,4.816,50681,0
2009-06-29,4.7744,4.8937,4.7683,4.8105,57329,0
2009-06-30,4.8518,4.93,4.7499,4.7744,55091,0
2009-07-01,4.7569,4.9239,4.7569,4.8045,23460,0
2009-07-02,4.6844,4.948,4.6664,4.6904,28431,0
2009-07-06,4.6608,4.7862,4.6547,4.7084,38574,0
2009-07-07,4.6904,4.9178,4.5949,4.6128,61450,0
2009-07-08,4.5353,4.5651,4.5053,4.5471,54536,0
2009-07-09,4.5109,4.5704,4.5109,4.5109,48860,0
2009-07-10,4.4692,4.5949,4.4633,4.5353,36147,0
2009-07-13,4.5651,4.6664,4.5353,4.6427,32528,0
2009-07-14,4.6307,4.7264,4.5651,4.6964,36964,0
2009-07-15,4.6786,4.8937,4.6786,4.7802,56980,0
2009-07-16,4.7862,5.205,4.7744,5.1394,150947,0
2009-07-17,5.1574,5.2651,5.1272,5.2651,80565,0
2009-07-20,5.2229,5.3365,5.1153,5.1212,44021,0
2009-07-21,5.1153,5.1752,4.7027,4.9657,53665,0
2009-07-22,4.948,4.9717,4.9121,4.9121,22008,0
2009-07-23,4.9418,4.9538,4.87,4.9538,58105,0
2009-07-24,4.9239,4.9418,4.9001,4.9001,33957,0
2009-07-27,4.9239,4.9956,4.8518,4.9418,90878,0
2009-07-28,4.9717,4.9836,4.8466,4.93,26545,0
2009-07-29,4.8879,4.948,4.8879,4.9178,23623,0
2009-07-30,4.9357,5.1631,4.8879,4.8879,39763,0
2009-07-31,4.9717,4.9717,4.8282,4.8399,39591,0
2009-08-03,4.8581,5.1511,4.8581,5.1511,84459,0
2009-08-04,5.1511,5.1511,4.9538,4.9776,63514,0
2009-08-05,4.9895,5.1574,4.9418,5.0076,84931,0
2009-08-06,5.0316,5.0555,4.8759,4.8759,41883,0
2009-08-07,4.8399,4.9538,4.8399,4.9121,61003,0
2009-08-10,4.9121,4.9538,4.8342,4.9178,71002,0
2009-08-11,4.8638,4.9538,4.8638,4.9178,48462,0
2009-08-12,4.9538,5.0137,4.9239,5.0076,102379,0
2009-08-13,5.0076,5.1452,4.9836,5.1452,62181,0
2009-08-14,5.0613,5.1096,5.0436,5.0917,39685,0
2009-08-17,5.0194,5.0254,4.9239,5.0014,54033,0
2009-08-18,5.0137,5.0613,4.948,5.0254,67513,0
2009-08-19,5.0375,5.0555,4.9776,5.0555,23044,0
2009-08-20,4.9836,5.0794,4.9836,5.0254,20657,0
2009-08-21,5.0014,5.0733,5.0014,5.0495,35274,0
2009-08-24,5.0137,5.0973,5.0137,5.0495,33765,0
2009-08-25,5.0733,5.1272,5.0436,5.0917,35870,0
2009-08-26,5.1096,5.1394,5.0853,5.1035,19742,0
2009-08-27,5.1452,5.169,5.0555,5.1511,29461,0
2009-08-28,5.1153,5.1932,5.1153,5.1872,26587,0
2009-08-31,5.199,5.205,5.0316,5.0677,40674,0
2009-09-01,5.0436,5.1272,5.0436,5.0853,31182,0
2009-09-02,5.0555,5.1212,5.0555,5.1096,40431,0
2009-09-03,5.1035,5.1631,5.1035,5.1153,64434,0
2009-09-04,5.1332,5.1932,5.0794,5.1574,28729,0
2009-09-08,5.1872,5.2229,5.1631,5.1631,32586,0
2009-09-09,5.205,5.2109,5.1631,5.1932,21487,0
2009-09-10,5.2407,5.2407,5.1574,5.1932,19734,0
2009-09-11,5.1932,5.2291,5.169,5.169,15642,0
2009-09-14,5.1631,5.2349,5.1631,5.2291,24311,0
2009-09-15,5.2291,5.2949,5.2229,5.253,17175,0
2009-09-16,5.2886,5.4444,5.2886,5.3786,38930,0
2009-09-17,5.4201,5.4328,5.3426,5.3727,26718,0
2009-09-18,5.3845,5.4264,5.3727,5.3968,29259,0
2009-09-21,5.3727,5.3727,5.2229,5.3544,30412,0
2009-09-22,5.3066,5.4744,5.3066,5.4201,45562,0
2009-09-23,5.4201,5.5399,5.4026,5.4624,68651,0
2009-09-24,5.4444,5.4744,5.4382,5.4624,14042,0
2009-09-25,5.4744,5.5039,5.4444,5.5039,46763,0
2009-09-28,5.5342,5.552,5.4683,5.5399,23344,0
2009-09-29,5.516,5.6117,5.5104,5.552,53799,0
2009-09-30,5.6117,5.6359,5.558,5.6117,32301,0
2009-10-01,5.6359,5.7018,5.5823,5.6778,66078,0
2009-10-02,5.6299,5.6299,5.594,5.6059,33475,0
2009-10-05,5.594,5.6117,5.5702,5.5702,24691,0
2009-10-06,5.558,5.558,5.516,5.516,15061,0
2009-10-07,5.558,5.558,5.5039,5.5104,76201,0
2009-10-08,5.4989,5.564,5.4989,5.552,15124,0
2009-10-09,5.5223,5.6059,5.5223,5.6059,61184,0
2009-10-12,5.5881,5.6478,5.5881,5.6478,23610,0
2009-10-13,5.6117,5.6536,5.6059,5.6536,40196,0
2009-10-14,5.6359,5.6654,5.5881,5.6117,42311,0
2009-10-15,5.552,5.6717,5.5104,5.6299,57851,0
2009-10-16,5.564,5.7197,5.4922,5.7197,59202,0
2009-10-19,5.7197,5.7554,5.6958,5.7554,14429,0
2009-10-20,5.8453,5.8453,5.7554,5.7857,34316,0
2009-10-21,5.7554,5.7857,5.6717,5.6896,47152,0
2009-10-22,5.6717,5.7018,5.6416,5.6416,35226,0
2009-10-23,5.6299,5.6717,5.594,5.618,31705,0
2009-10-26,5.6235,5.6416,5.564,5.6416,27761,0
2009-10-27,5.6235,5.6654,5.6117,5.6478,31394,0
2009-10-28,5.6416,5.6599,5.4026,5.4086,68703,0
2009-10-29,5.4922,5.552,5.4922,5.5281,18701,0
2009-10-30,5.5342,5.5461,5.3727,5.3906,45844,0
2009-11-02,5.0014,5.558,4.9895,5.4802,34876,0
2009-11-03,5.4624,5.4624,5.3128,5.3544,32383,0
2009-11-04,5.4146,5.4504,5.3307,5.4328,28947,0
2009-11-05,5.4382,5.4802,5.4146,5.4328,29203,0
2009-11-06,5.4624,5.4624,5.3662,5.3845,25621,0
2009-11-09,5.4865,5.5223,5.4328,5.4562,20195,0
2009-11-10,5.5039,5.5461,5.4328,5.4802,67356,0
2009-11-11,5.5702,5.5702,5.4444,5.5104,37823,0
2009-11-12,5.4802,5.4989,5.4683,5.4989,3004,0
2009-11-13,5.5039,5.6654,5.5039,5.6235,51580,0
2009-11-16,5.7018,5.7257,5.5999,5.6654,41299,0
2009-11-17,5.6416,5.6599,5.5757,5.5881,30972,0
2009-11-18,5.5999,5.5999,5.5104,5.5461,8598,0
2009-11-19,5.564,5.6478,5.4865,5.4989,28180,0
2009-11-20,5.5104,5.5281,5.4624,5.4744,17869,0
2009-11-23,5.5702,5.5702,5.3365,5.4624,23806,0
2009-11-24,5.4146,5.4922,5.4146,5.4683,14357,0
2009-11-25,5.4922,5.4989,5.4683,5.4922,17966,0
2009-11-27,5.4683,5.4865,5.4504,5.4802,12036,0
2009-11-30,5.516,5.5223,5.4382,5.4444,23804,0
2009-12-01,5.4562,5.6896,5.4562,5.6235,78114,0
2009-12-02,5.5823,5.6416,5.5823,5.5881,37027,0
2009-12-03,5.5281,5.6536,5.5223,5.5399,68019,0
2009-12-04,5.5342,5.5757,5.5104,5.5104,23300,0
2009-12-07,5.5461,5.6235,5.5223,5.6117,32994,0
2009-12-08,5.6059,5.6235,5.552,5.6235,45929,0
2009-12-09,5.594,5.6299,5.4922,5.4989,76380,0
2009-12-10,5.5461,5.6059,5.4989,5.5281,32649,0
2009-12-11,5.5223,5.5999,5.516,5.558,40830,0
2009-12-14,5.5702,5.6958,5.5702,5.6778,52023,0
2009-12-15,5.7018,5.857,5.7018,5.8032,92153,0
2009-12-16,5.7912,5.959,5.7912,5.959,35398,0
2009-12-17,5.959,6.0367,5.9349,6.0367,33565,0
2009-12-18,6.0548,6.2221,6.0548,6.1085,80074,0
2009-12-21,6.21,6.2523,6.1387,6.21,38734,0
2009-12-22,6.2402,6.2523,6.2402,6.2523,26795,0
2009-12-23,6.234,6.2877,6.234,6.276,35308,0
2009-12-24,6.3418,6.3598,6.3061,6.3598,11614,0
2009-12-28,6.3598,6.3598,6.3061,6.3117,29358,0
2009-12-29,6.2523,6.324,6.2523,6.294,11787,0
2009-12-30,6.2877,6.324,6.258,6.258,14162,0
2009-12-31,6.2641,6.294,6.246,6.246,28467,0
2010-01-04,6.246,6.3117,6.0367,6.1387,73415,0
2010-01-05,6.1684,6.1983,6.1387,6.1387,20197,0
2010-01-06,6.1203,6.1387,6.0667,6.0783,26586,0
2010-01-07,6.073,6.3061,6.0548,6.2819,49019,0
2010-01-08,6.324,6.6171,6.276,6.3894,47246,0
2010-01-11,6.4676,6.4795,6.4252,6.4795,28417,0
2010-01-12,6.4195,6.5031,6.4195,6.4736,40480,0
2010-01-13,6.5273,6.599,6.4435,6.5869,48590,0
2010-01-14,6.4795,6.5931,6.4795,6.5214,28717,0
2010-01-15,6.5931,6.5931,6.5098,6.5098,29740,0
2010-01-19,6.5815,6.6229,6.5273,6.599,47765,0
2010-01-20,6.599,6.599,6.3598,6.5391,37228,0
2010-01-21,6.5214,6.5511,6.3479,6.3894,34396,0
2010-01-22,6.4018,6.4134,6.2523,6.294,53655,0
2010-01-25,6.4078,6.4078,6.2221,6.294,42737,0
2010-01-26,6.3117,6.4494,6.276,6.3418,19130,0
2010-01-27,6.3839,6.3839,6.324,6.324,10742,0
2010-01-28,6.3839,6.3839,6.2044,6.276,33088,0
2010-01-29,6.3774,6.3839,6.2877,6.3176,31820,0
2010-02-01,6.4078,6.4372,6.3176,6.4134,20821,0
2010-02-02,6.4134,6.4494,6.3538,6.4494,50832,0
2010-02-03,6.3774,6.5629,6.3774,6.4795,26219,0
2010-02-04,6.515,6.515,6.294,6.3299,18332,0
2010-02-05,6.3839,6.3839,6.0009,6.1621,62114,0
2010-02-08,6.031,6.1802,6.031,6.1023,26476,0
2010-02-09,6.1983,6.21,6.0548,6.1321,32595,0
2010-02-10,6.3656,6.5815,6.1921,6.3719,97022,0
2010-02-11,6.4078,6.599,6.4018,6.5629,78773,0
2010-02-12,6.5693,6.6171,6.4494,6.6171,55201,0
2010-02-16,6.7607,6.8624,6.6347,6.7427,118460,0
2010-02-17,6.9041,6.9041,6.7007,6.8086,73105,0
2010-02-18,6.695,6.8263,6.6466,6.7129,46920,0
2010-02-19,6.6531,6.8503,6.6466,6.7664,30062,0
2010-02-22,6.8564,6.898,6.6108,6.6171,40204,0
2010-02-23,6.5629,6.7007,6.4554,6.5391,114878,0
2010-02-24,6.5454,6.6767,6.5333,6.6767,18141,0
2010-02-25,6.5511,6.7129,6.5511,6.7069,25843,0
2010-02-26,6.7785,6.8323,6.7485,6.7845,37790,0
2010-03-01,6.8564,7.0179,6.8564,6.9404,81265,0
2010-03-02,6.97,7.0835,6.97,7.0357,41883,0
2010-03-03,7.0896,7.0896,6.8624,6.9939,37778,0
2010-03-04,6.982,7.0179,6.8381,6.9404,34131,0
2010-03-05,6.9998,6.9998,6.7845,6.8564,46470,0
2010-03-08,6.8144,6.9163,6.7368,6.7427,64379,0
2010-03-09,6.7427,6.7485,6.6531,6.6531,54037,0
2010-03-10,6.6645,6.695,6.6171,6.6466,20762,0
2010-03-11,6.5693,6.6767,6.5629,6.5815,63028,0
2010-03-12,6.5693,6.7129,6.5214,6.6531,57105,0
2010-03-15,6.695,6.8564,6.6347,6.7607,65777,0
2010-03-16,6.8323,6.8926,6.7007,6.8564,47323,0
2010-03-17,6.9642,7.1194,6.9642,7.0896,99061,0
2010-03-18,7.1138,7.1498,6.8926,7.0657,63163,0
2010-03-19,7.0417,7.1913,7.0417,7.1255,41429,0
2010-03-22,7.0596,7.1017,6.8743,6.9519,58655,0
2010-03-23,6.9041,7.2693,6.9041,7.0596,101944,0
2010-03-24,7.0776,7.1017,6.6711,6.9217,59097,0
2010-03-25,7.0541,7.1498,7.0417,7.0475,77285,0
2010-03-26,6.9761,7.0958,6.8926,6.9583,82990,0
2010-03-29,6.8926,6.9642,6.8444,6.8743,33059,0
2010-03-30,6.8323,6.898,6.7186,6.8022,123957,0
2010-03-31,6.8323,6.8323,6.7427,6.7545,26503,0
2010-04-01,6.8263,6.9163,6.8086,6.898,42927,0
2010-04-05,6.8624,6.9217,6.8022,6.8263,43725,0
2010-04-06,6.7607,6.8743,6.7485,6.8503,28262,0
2010-04-07,6.8022,6.8323,6.7485,6.8086,31566,0
2010-04-08,6.7545,7.0541,6.7186,7.0417,69686,0
2010-04-09,7.1138,7.1373,7.0718,7.1017,18225,0
2010-04-12,7.0117,7.0718,6.9337,7.0117,30267,0
2010-04-13,6.9583,7.0718,6.8681,6.9519,40734,0
2010-04-14,7.0657,7.0657,6.9583,7.0296,32718,0
2010-04-15,7.0596,7.0657,6.8624,6.9462,29902,0
2010-04-16,6.8859,6.9878,6.8503,6.8503,26906,0
2010-04-19,6.8503,6.9998,6.8086,6.8086,32205,0
2010-04-20,6.8681,6.9217,6.8503,6.9217,11422,0
2010-04-21,6.9217,6.9217,6.8086,6.8263,29582,0
2010-04-22,6.8503,6.9041,6.7845,6.8203,26460,0
2010-04-23,6.9077,7.0713,6.9077,7.0534,51762,0
2010-04-26,7.0718,7.1554,7.0657,7.1138,40932,0
2010-04-27,7.1138,7.1138,7.0296,7.0896,29462,0
2010-04-28,7.1017,7.1194,7.0296,7.1075,56895,0
2010-04-29,7.1075,7.1255,7.0718,7.1017,34124,0
2010-04-30,7.1498,7.1614,7.0958,7.1194,14855,0
2010-05-03,7.1614,7.2274,7.1319,7.1913,23516,0
2010-05-04,7.1913,7.2389,7.1017,7.1674,27701,0
2010-05-05,7.2034,7.2034,7.0718,7.0776,65622,0
2010-05-06,7.0776,7.1017,5.7197,6.2044,713037,0
2010-05-07,6.3719,6.4372,5.7857,6.276,191009,0
2010-05-10,6.6347,6.6711,6.4435,6.5869,89619,0
2010-05-11,6.5931,6.7129,6.5273,6.7069,62566,0
2010-05-12,6.8144,6.8503,6.689,6.8144,81752,0
2010-05-13,6.8503,6.898,6.7309,6.898,86029,0
2010-05-14,6.8926,6.8926,6.7129,6.8263,128244,0
2010-05-17,6.8381,6.8381,6.5815,6.7247,83685,0
2010-05-18,6.8624,6.8624,6.6229,6.6711,86751,0
2010-05-19,6.5391,6.599,6.3538,6.599,88707,0
2010-05-20,6.3719,6.3719,6.1439,6.174,118374,0
2010-05-21,5.9108,6.5031,5.7554,6.246,257881,0
2010-05-24,6.1023,6.4134,6.1023,6.21,70328,0
2010-05-25,6.2044,6.2044,6.0009,6.1439,61820,0
2010-05-26,6.2819,6.3774,6.1621,6.2165,83659,0
2010-05-27,6.4372,6.4372,6.276,6.3598,26700,0
2010-05-28,6.3955,6.3955,6.2641,6.3656,41153,0
2010-06-01,6.3061,6.4435,6.3061,6.4134,36663,0
2010-06-02,6.4914,6.4914,6.3656,6.4855,49620,0
2010-06-03,6.4736,6.6108,6.4736,6.6108,57706,0
2010-06-04,6.5931,6.6052,6.4914,6.4914,37983,0
2010-06-07,6.4736,6.5693,6.4736,6.5098,21144,0
2010-06-08,6.5693,6.5693,6.4736,6.4976,33808,0
2010-06-09,6.5931,6.6826,6.5931,6.6645,23007,0
2010-06-10,6.689,6.689,6.5748,6.6171,39316,0
2010-06-11,6.5629,6.7607,6.5629,6.7309,26281,0
2010-06-14,6.8144,6.8624,6.695,6.7069,48913,0
2010-06-15,6.8444,6.8444,6.7721,6.7785,25698,0
2010-06-16,6.6531,6.7845,6.6531,6.7785,26947,0
2010-06-17,6.7186,6.8444,6.7186,6.8022,41371,0
2010-06-18,6.7545,6.8086,6.7427,6.7721,27199,0
2010-06-21,6.8263,6.8263,6.6826,6.7069,50484,0
2010-06-22,6.7007,6.7247,6.6826,6.689,30314,0
2010-06-23,6.6826,6.7247,6.629,6.6412,20704,0
2010-06-24,6.6412,6.6531,6.6052,6.6531,22619,0
2010-06-25,6.695,6.8624,6.6466,6.8624,15861,0
2010-06-28,6.8444,6.8503,6.8022,6.8444,10906,0
2010-06-29,6.8263,6.898,6.7721,6.8263,24523,0
2010-06-30,6.7309,6.8354,6.7123,6.7429,26303,0
2010-07-01,6.7129,6.7309,6.5629,6.6229,51421,0
2010-07-02,6.5931,6.6347,6.5931,6.6229,11342,0
2010-07-06,6.6531,6.8086,6.629,6.8086,22649,0
2010-07-07,6.7427,6.8203,6.689,6.8203,46545,0
2010-07-08,6.7904,6.9282,6.7069,6.9217,58498,0
2010-07-09,6.982,6.982,6.8859,6.898,23336,0
2010-07-12,6.8803,6.8859,6.7545,6.8503,41545,0
2010-07-13,6.8444,6.9519,6.8444,6.9041,35334,0
2010-07-14,6.8681,6.8681,6.8381,6.8444,19258,0
2010-07-15,6.9163,6.9163,6.8381,6.8503,26972,0
2010-07-16,6.8564,6.8564,6.7427,6.8022,41621,0
2010-07-19,6.8859,6.9163,6.8323,6.8564,14400,0
2010-07-20,6.8203,6.9099,6.8203,6.898,20059,0
2010-07-21,6.9282,7.0417,6.9099,7.0061,37158,0
2010-07-22,7.0718,7.0958,6.9217,6.9217,48822,0
2010-07-23,6.9642,7.0718,6.9163,6.9282,37688,0
2010-07-26,6.97,7.1498,6.97,7.0835,74836,0
2010-07-27,7.0541,7.0896,7.0179,7.0541,25901,0
2010-07-28,7.1255,7.1853,7.0776,7.1853,58961,0
2010-07-29,7.2214,7.2214,7.1853,7.2214,32373,0
2010-07-30,7.2575,7.3835,7.1853,7.3586,76940,0
2010-08-02,7.4184,7.4184,7.2815,7.3226,77880,0
2010-08-03,7.3536,7.4427,7.2815,7.3352,41908,0
2010-08-04,7.3111,7.3652,7.2274,7.2815,102495,0
2010-08-05,7.293,7.341,7.2871,7.293,34009,0
2010-08-06,7.3111,7.4067,7.3111,7.4002,36109,0
2010-08-09,7.46,7.6577,7.4551,7.5809,77387,0
2010-08-10,7.609,7.7127,7.4962,7.6577,38859,0
2010-08-11,7.5635,7.6146,7.46,7.6146,51884,0
2010-08-12,7.4666,7.5697,7.46,7.5085,59825,0
2010-08-13,7.5258,7.5635,7.4002,7.4551,53785,0
2010-08-16,7.4962,7.5983,7.4119,7.46,63729,0
2010-08-17,7.4727,7.5809,7.4727,7.5635,34263,0
2010-08-18,7.5753,7.7127,7.5697,7.609,67452,0
2010-08-19,7.5809,7.6825,7.5809,7.6706,56351,0
2010-08-20,7.64,7.6706,7.4898,7.4898,28418,0
2010-08-23,7.46,7.5506,7.46,7.5506,20517,0
2010-08-24,7.5569,7.5569,7.3835,7.4002,74594,0
2010-08-25,7.3652,7.4002,7.3474,7.3835,64111,0
2010-08-26,7.3883,7.5635,7.2575,7.2693,122253,0
2010-08-27,7.2871,7.3048,7.2095,7.2871,63238,0
2010-08-30,7.3352,7.377,7.1973,7.3286,46935,0
2010-08-31,7.3446,7.4557,7.3021,7.3995,51709,0
2010-09-01,7.4551,7.5085,7.3536,7.4495,53459,0
2010-09-02,7.4782,7.4782,7.377,7.4427,53813,0
2010-09-03,7.4551,7.5085,7.4067,7.4551,31321,0
2010-09-07,7.4782,7.7014,7.4727,7.7014,55654,0
2010-09-08,7.6706,7.8737,7.6706,7.8077,77277,0
2010-09-09,7.9146,7.9146,7.6577,7.7589,79153,0
2010-09-10,7.777,7.8737,7.6894,7.8321,46455,0
2010-09-13,7.8979,7.9405,7.8321,7.9031,42019,0
2010-09-14,7.8489,7.9804,7.802,7.9523,30377,0
2010-09-15,7.8922,8.0185,7.8423,7.9213,50042,0
2010-09-16,7.826,8.065,7.826,8.0291,42051,0
2010-09-17,8.0584,8.1567,7.974,8.0234,98162,0
2010-09-20,8.0185,8.071,7.8423,7.9865,53254,0
2010-09-21,7.9679,7.9679,7.8142,7.8554,58817,0
2010-09-22,7.8554,7.8922,7.7068,7.7589,56884,0
2010-09-23,7.6577,7.826,7.5983,7.6274,274483,0
2010-09-24,7.6766,7.7127,7.5864,7.5983,49310,0
2010-09-27,7.6577,7.723,7.64,7.723,31527,0
2010-09-28,7.7657,7.8198,7.7184,7.8198,50183,0
2010-09-29,7.7827,7.8391,7.7541,7.7706,60759,0
2010-09-30,7.7501,7.918,7.7501,7.8817,31827,0
2010-10-01,7.9339,8.0185,7.7962,7.8423,58257,0
2010-10-04,7.8321,7.8554,7.7541,7.7895,40752,0
2010-10-05,7.7827,7.8423,7.6766,7.6947,63374,0
2010-10-06,7.6641,7.8737,7.6641,7.7473,64184,0
2010-10-07,7.7184,7.8794,7.7184,7.8554,34690,0
2010-10-08,7.8979,7.9146,7.8321,7.8321,11444,0
2010-10-11,7.8554,7.8979,7.826,7.8554,30138,0
2010-10-12,7.8737,8.005,7.8391,8.005,31508,0
2010-10-13,8.1959,8.1959,7.974,7.974,80907,0
2010-10-14,8.0584,8.0584,7.8794,8.005,33812,0
2010-10-15,7.9979,7.9979,7.7827,7.8794,62911,0
2010-10-18,7.8489,7.8489,7.6947,7.7657,107182,0
2010-10-19,7.6577,7.7706,7.5327,7.5697,94414,0
2010-10-20,7.5385,7.64,7.4846,7.5753,48088,0
2010-10-21,7.6213,7.7014,7.5864,7.609,37342,0
2010-10-22,7.609,7.64,7.5569,7.6213,18728,0
2010-10-25,7.6825,7.6825,7.5385,7.5569,43608,0
2010-10-26,7.5327,7.593,7.4551,7.4782,68378,0
2010-10-27,7.4184,7.4305,7.2749,7.4184,116980,0
2010-10-28,7.4305,7.4846,7.3474,7.4666,30301,0
2010-10-29,7.4536,7.56,7.4081,7.56,17638,0
2010-11-01,7.5983,7.6641,7.5198,7.6641,41891,0
2010-11-02,7.7127,7.7184,7.6033,7.6146,30173,0
2010-11-03,7.609,7.609,7.4369,7.5506,79042,0
2010-11-04,7.5198,7.64,7.4782,7.593,103614,0
2010-11-05,7.64,7.6641,7.609,7.609,13297,0
2010-11-08,7.609,7.7127,7.609,7.6329,33388,0
2010-11-09,7.64,7.7127,7.609,7.6146,38024,0
2010-11-10,7.5983,7.6947,7.5697,7.6329,20218,0
2010-11-11,7.645,7.6641,7.4002,7.4846,58226,0
2010-11-12,7.4427,7.4962,7.4002,7.4305,32956,0
2010-11-15,7.4246,7.5697,7.3352,7.4782,36082,0
2010-11-16,7.4727,7.4846,6.898,7.2749,159574,0
2010-11-17,7.2815,7.4782,7.1791,7.4495,49728,0
2010-11-18,7.4246,7.4369,7.3536,7.377,37481,0
2010-11-19,7.3708,7.395,7.2988,7.3536,23110,0
2010-11-22,7.3708,7.3708,7.1614,7.2389,74574,0
2010-11-23,7.1255,7.2575,7.1075,7.2034,52488,0
2010-11-24,7.2575,7.2628,7.1498,7.2508,26694,0
2010-11-26,7.2034,7.3286,7.2034,7.2214,8725,0
2010-11-29,7.2389,7.2389,7.1853,7.2148,18163,0
2010-11-30,7.2228,7.2838,7.1802,7.1982,99060,0
2010-12-01,7.2034,7.2988,7.1853,7.1853,76301,0
2010-12-02,7.1791,7.2333,7.0475,7.1373,107236,0
2010-12-03,7.1194,7.1554,6.9939,7.0541,67681,0
2010-12-06,7.0117,7.1255,6.9583,7.1075,44336,0
2010-12-07,7.1017,7.1017,6.9462,7.0061,73547,0
2010-12-08,6.97,6.9998,6.8203,6.8564,90561,0
2010-12-09,6.8086,6.9282,6.7007,6.8203,117013,0
2010-12-10,6.8564,6.8564,6.7485,6.8022,70135,0
2010-12-13,6.7721,6.7721,6.5815,6.6171,104793,0
2010-12-14,6.6711,6.8022,6.659,6.7845,79859,0
2010-12-15,6.7129,6.8381,6.7129,6.7607,64067,0
2010-12-16,6.7076,6.9066,6.7076,6.7919,224475,0
2010-12-17,6.7664,6.9099,6.7607,6.8803,119909,0
2010-12-20,6.9519,6.9761,6.8681,6.9337,48521,0
2010-12-21,6.8624,6.97,6.7904,6.8624,30371,0
2010-12-22,6.8803,6.9519,6.8803,6.8859,52741,0
2010-12-23,6.9217,6.9337,6.8681,6.8743,25024,0
2010-12-27,6.8323,6.9337,6.7607,6.9041,71766,0
2010-12-28,6.8803,6.8803,6.8086,6.8681,47879,0
2010-12-29,6.8354,6.9461,6.8229,6.8907,40195,0
2010-12-30,6.8536,6.8907,6.7309,6.8907,66736,0
2010-12-31,6.904,6.9683,6.904,6.9493,23958,0
2011-01-03,6.9337,7.0117,6.9163,6.9998,119869,0
2011-01-04,6.982,7.0117,6.9337,6.9998,44837,0
2011-01-05,7.0061,7.0357,6.9878,7.0061,52615,0
2011-01-06,7.0241,7.0657,6.982,7.0475,108693,0
2011-01-07,7.0475,7.0657,6.97,7.0296,77544,0
2011-01-10,6.9939,7.0296,6.9761,7.0296,52880,0
2011-01-11,7.0241,7.0835,6.9583,7.0241,63316,0
2011-01-12,7.0296,7.0896,6.9761,7.0596,105242,0
2011-01-13,7.0776,7.1017,7.0718,7.0835,70405,0
2011-01-14,7.0835,7.0958,7.0417,7.0718,154668,0
2011-01-18,7.0776,7.0958,7.0417,7.0541,61694,0
2011-01-19,7.0475,7.0776,7.0357,7.0357,51275,0
2011-01-20,6.9761,7.0117,6.9583,6.9998,19478,0
2011-01-21,7.0241,7.0241,6.9462,6.9998,38446,0
2011-01-24,6.9998,7.0596,6.9998,7.0417,68738,0
2011-01-25,7.0776,7.0776,6.97,7.0117,84959,0
2011-01-26,6.9878,7.0417,6.97,6.9939,82006,0
2011-01-27,7.0117,7.0596,6.9878,7.0596,60760,0
2011-01-28,7.0596,7.1075,7.0117,7.0596,51856,0
2011-01-31,7.0713,7.0904,7.045,7.0583,28683,0
2011-02-01,7.0718,7.1373,7.0596,7.1319,78288,0
2011-02-02,7.1554,7.1733,7.1554,7.1733,46617,0
2011-02-03,7.1674,7.1791,7.1498,7.1733,20052,0
2011-02-04,7.1674,7.1733,7.1434,7.1498,34039,0
2011-02-07,7.1554,7.2095,7.1554,7.1791,28683,0
2011-02-08,7.1733,7.1973,7.1614,7.1853,30752,0
2011-02-09,7.1913,7.1913,7.1255,7.1853,34360,0
2011-02-10,7.1791,7.1973,7.1614,7.1733,23953,0
2011-02-11,7.1913,7.2214,7.1614,7.1973,27746,0
2011-02-14,7.2333,7.293,7.2333,7.2871,77528,0
2011-02-15,7.2871,7.2988,7.2333,7.2693,142402,0
2011-02-16,7.2508,7.3286,7.2148,7.2628,26025,0
2011-02-18,7.2508,7.2693,7.2389,7.2389,33946,0
2011-02-22,7.1913,7.2628,7.1791,7.2095,60496,0
2011-02-23,7.2508,7.2628,7.1017,7.1674,48304,0
2011-02-24,7.1255,7.2034,7.1255,7.1913,43468,0
2011-02-25,7.2034,7.2095,7.1614,7.2095,29670,0
2011-02-28,7.2472,7.2845,7.2351,7.2596,37762,0
2011-03-01,7.2415,7.2714,7.235,7.2714,20446,0
2011-03-02,7.2684,7.3279,7.2562,7.2982,33276,0
2011-03-03,7.2961,7.3564,7.2714,7.2773,49375,0
2011-03-04,7.2201,7.2739,7.2201,7.2684,46473,0
2011-03-07,7.2693,7.2988,7.2274,7.2628,28386,0
2011-03-08,7.2749,7.3226,7.2749,7.3172,29117,0
2011-03-09,7.3164,7.3279,7.3106,7.3279,26280,0
2011-03-10,7.3141,7.3745,7.2592,7.3141,38819,0
2011-03-11,7.3042,7.3883,7.3042,7.3708,89195,0
2011-03-14,7.376,7.376,7.2982,7.3465,31645,0
2011-03-15,7.2257,7.3106,7.2133,7.3106,42850,0
2011-03-16,7.3106,7.322,7.1718,7.2079,58038,0
2011-03-17,7.2781,7.2781,7.1859,7.2536,43231,0
2011-03-18,7.2982,7.3106,7.2618,7.3106,37860,0
2011-03-21,7.3344,7.4246,7.3279,7.4246,60844,0
2011-03-22,7.4305,7.4727,7.3279,7.46,45303,0
2011-03-23,7.46,7.5027,7.3652,7.5027,30822,0
2011-03-24,7.497,7.5642,7.4119,7.4906,89231,0
2011-03-25,7.5143,7.5143,7.4176,7.4657,68327,0
2011-03-28,7.4846,7.5027,7.4246,7.4246,26835,0
2011-03-29,7.4305,7.4727,7.4246,7.4727,14408,0
2011-03-30,7.479,7.5152,7.4434,7.4727,41232,0
2011-03-31,7.4823,7.4883,7.451,7.451,25749,0
2011-04-01,7.4837,7.5327,7.4355,7.5327,36760,0
2011-04-04,7.5395,7.5513,7.5152,7.5268,15942,0
2011-04-05,7.5345,7.5831,7.516,7.5464,23895,0
2011-04-06,7.5881,7.5881,7.5334,7.5881,33756,0
2011-04-07,7.5817,7.6163,7.5453,7.5577,35144,0
2011-04-08,7.6098,7.6098,7.5021,7.5021,51256,0
2011-04-11,7.5021,7.5198,7.4837,7.5021,56157,0
2011-04-12,7.4735,7.5211,7.4675,7.5211,23734,0
2011-04-13,7.5143,7.5198,7.4962,7.5198,48380,0
2011-04-14,7.4892,7.5642,7.4892,7.5642,67774,0
2011-04-15,7.5258,7.5872,7.5258,7.5872,45548,0
2011-04-18,7.5872,7.6293,7.5385,7.623,43733,0
2011-04-19,7.6659,7.716,7.6098,7.6543,45774,0
2011-04-20,7.6659,7.7197,7.6348,7.716,64713,0
2011-04-21,7.7378,7.8119,7.716,7.8002,46646,0
2011-04-25,7.7933,7.8189,7.7441,7.7511,18990,0
2011-04-26,7.7802,7.7933,7.7378,7.7441,32881,0
2011-04-27,7.7566,7.7933,7.7264,7.7441,52585,0
2011-04-28,7.7441,7.7679,7.6788,7.704,47305,0
2011-04-29,7.6955,7.7395,7.6825,7.7152,39905,0
2011-05-02,7.7378,7.7748,7.7197,7.7679,44315,0
2011-05-03,7.7485,7.7722,7.7354,7.7722,38882,0
2011-05-04,7.7786,7.8042,7.7417,7.7842,26348,0
2011-05-05,7.7909,7.7978,7.7354,7.7354,23149,0
2011-05-06,7.7673,7.8215,7.7354,7.8215,46959,0
2011-05-09,7.8119,7.8471,7.8068,7.8471,26710,0
2011-05-10,7.8572,7.889,7.8572,7.889,25967,0
2011-05-11,7.8954,8.0602,7.8292,8.0602,43551,0
2011-05-12,7.9731,8.1705,7.9731,8.1019,73783,0
2011-05-13,8.1592,8.1992,8.1019,8.1705,66415,0
2011-05-16,8.1933,8.2355,8.0244,8.0786,77834,0
2011-05-17,8.0786,8.1335,8.0729,8.0729,31121,0
2011-05-18,8.0954,8.1531,8.0185,8.1531,53206,0
2011-05-19,8.1592,8.1892,8.0888,8.1398,53010,0
2011-05-20,8.1133,8.1531,8.0413,8.1259,25266,0
2011-05-23,8.1019,8.1019,8.0365,8.0668,39520,0
2011-05-24,8.1019,8.1398,8.0602,8.0602,39590,0
2011-05-25,8.0838,8.1083,8.0244,8.0422,27325,0
2011-05-26,8.0602,8.0786,8.0533,8.0729,25555,0
2011-05-27,8.0947,8.1011,8.0234,8.0947,18826,0
2011-05-31,8.1335,8.1857,8.12,8.155,65817,0
2011-06-01,8.1592,8.1992,8.1592,8.184,88575,0
2011-06-02,8.1933,8.2493,8.1019,8.1769,43013,0
2011-06-03,8.1406,8.2002,8.1083,8.1714,25238,0
2011-06-06,8.184,8.2234,8.12,8.1462,33889,0
2011-06-07,8.1777,8.2243,8.1777,8.2002,34034,0
2011-06-08,8.2121,8.2754,8.1259,8.1259,57412,0
2011-06-09,8.1777,8.2002,8.1259,8.1648,29774,0
2011-06-10,8.1777,8.1848,7.9439,8.0291,99214,0
2011-06-13,8.0719,8.0719,7.9439,7.9563,57303,0
2011-06-14,8.0043,8.1259,7.8997,8.0719,62578,0
2011-06-15,8.0475,8.0888,7.9971,8.0357,14223,0
2011-06-16,8.0523,8.0523,7.9347,8.0466,26995,0
2011-06-17,8.0357,8.0786,7.8937,8.0176,31848,0
2011-06-20,8.0043,8.1335,8.0043,8.12,42257,0
2011-06-21,8.2002,8.2692,8.1083,8.1892,33719,0
2011-06-22,8.2313,8.2754,8.1259,8.2364,22546,0
2011-06-23,8.2502,8.3333,8.2193,8.2995,68563,0
2011-06-24,8.3068,8.3659,8.2055,8.2692,104286,0
2011-06-27,8.3196,8.7978,8.2692,8.2754,41057,0
2011-06-28,8.3861,8.4241,8.2754,8.2995,65398,0
2011-06-29,8.3598,8.4054,8.3282,8.3545,29857,0
2011-06-30,8.3842,8.4372,8.2278,8.2744,71387,0
2011-07-01,8.3324,8.3324,8.2355,8.3273,24310,0
2011-07-05,8.365,8.365,8.3129,8.3324,21361,0
2011-07-06,8.357,8.3959,8.357,8.3905,44984,0
2011-07-07,8.4186,8.4897,8.3537,8.3925,61789,0
2011-07-08,8.4642,8.4642,8.3719,8.3925,37085,0
2011-07-11,8.4362,8.4362,8.322,8.3719,50704,0
2011-07-12,8.3439,8.4223,8.3439,8.4223,29018,0
2011-07-13,8.4186,8.4408,8.3406,8.4186,25769,0
2011-07-14,8.4408,8.4764,8.4303,8.4463,21691,0
2011-07-15,8.4897,8.5156,8.4186,8.4463,16529,0
2011-07-18,8.5156,8.5156,8.3466,8.3782,28868,0
2011-07-19,8.4102,8.4745,8.3826,8.4454,29211,0
2011-07-20,8.5695,8.6666,8.5292,8.6595,96362,0
2011-07-21,8.672,8.7824,8.4897,8.6189,99136,0
2011-07-22,8.565,8.6666,8.4836,8.6328,59515,0
2011-07-25,8.6328,8.6776,8.4362,8.4408,68620,0
2011-07-26,8.5352,8.5352,8.3203,8.3818,66979,0
2011-07-27,8.4577,8.4577,8.1126,8.1245,72573,0
2011-07-28,8.1117,8.1117,7.8863,7.9563,125881,0
2011-07-29,7.9093,8.0871,7.7688,7.9855,79055,0
2011-08-01,8.0509,8.1883,8.0202,8.1245,82160,0
2011-08-02,8.1117,8.2234,8.0686,8.1238,115055,0
2011-08-03,8.1686,8.1686,7.9883,8.0762,66752,0
2011-08-04,8.0335,8.1259,7.897,7.897,67277,0
2011-08-05,7.8906,7.9819,7.0917,7.6213,214270,0
2011-08-08,7.4254,7.4254,6.8431,6.8619,100064,0
2011-08-09,6.9424,7.5498,6.8742,7.5117,205108,0
2011-08-10,7.5055,7.623,7.3695,7.5864,76953,0
2011-08-11,7.7337,7.9339,7.599,7.9077,62905,0
2011-08-12,7.9768,8.2138,7.9768,8.2011,111870,0
2011-08-15,8.2579,8.3959,8.2011,8.316,105361,0
2011-08-16,8.2651,8.3622,8.1648,8.316,68264,0
2011-08-17,8.3756,8.4558,8.2138,8.4102,60617,0
2011-08-18,8.2011,8.298,7.8906,8.2329,128469,0
2011-08-19,8.0777,8.2579,7.8718,8.1133,71340,0
2011-08-22,8.2911,8.2911,7.9819,7.9954,40654,0
2011-08-23,8.1083,8.1714,7.9642,8.0777,64519,0
2011-08-24,8.0092,8.1259,7.9954,8.088,49531,0
2011-08-25,8.088,8.154,7.8645,8.0584,41237,0
2011-08-26,8.0398,8.2708,8.0398,8.22,91307,0
2011-08-29,8.2452,8.3622,8.1857,8.3622,105764,0
2011-08-30,8.3439,8.4223,8.3239,8.3959,30599,0
2011-08-31,8.4294,8.5181,8.3068,8.4915,34177,0
2011-09-01,8.547,8.5748,8.4169,8.4878,35125,0
2011-09-02,8.3492,8.4844,8.3492,8.4585,37405,0
2011-09-06,8.3229,8.3615,8.2954,8.3153,62092,0
2011-09-07,8.3412,8.48,8.3412,8.4604,38026,0
2011-09-08,8.4213,8.4997,8.3562,8.3818,42581,0
2011-09-09,8.3203,8.4019,8.1984,8.3084,30397,0
2011-09-12,8.3084,8.3888,8.2901,8.3615,56072,0
2011-09-13,8.4092,8.4878,8.3432,8.4878,20085,0
2011-09-14,8.5148,8.7149,8.4943,8.6674,55010,0
2011-09-15,8.6847,8.7323,8.6253,8.6847,36792,0
2011-09-16,8.6847,8.8459,8.6847,8.7926,47645,0
2011-09-19,8.7463,8.9577,8.6674,8.8459,74257,0
2011-09-20,8.9249,8.9249,8.7712,8.8031,87800,0
2011-09-21,8.9184,8.9184,8.4745,8.4997,99261,0
2011-09-22,8.4444,8.4444,8.163,8.2832,88086,0
2011-09-23,8.2832,8.2832,8.1984,8.2553,41736,0
2011-09-26,8.3084,8.3084,8.1933,8.2434,24339,0
2011-09-27,8.4092,8.4092,8.2954,8.3684,36730,0
2011-09-28,8.3562,8.4162,8.3203,8.3203,54815,0
2011-09-29,8.4338,8.4444,8.3203,8.3684,37517,0
2011-09-30,8.35,8.4548,8.35,8.4054,32994,0
2011-10-03,8.4092,8.4558,7.9439,8.0686,98408,0
2011-10-04,7.8872,7.9321,7.6274,7.7485,102284,0
2011-10-05,7.8028,8.05,7.8028,8.0123,37425,0
2011-10-06,8.0559,8.2735,8.0317,8.1648,40861,0
2011-10-07,8.2735,8.3186,8.1648,8.1794,33844,0
2011-10-10,8.3229,8.5201,8.2553,8.4623,40989,0
2011-10-11,8.4019,8.4162,8.3084,8.3361,52580,0
2011-10-12,8.4074,8.4074,8.2735,8.4074,25942,0
2011-10-13,8.3659,8.4001,8.2735,8.3659,27667,0
2011-10-14,8.4988,8.5273,8.3942,8.4934,54361,0
2011-10-17,8.5524,8.6847,8.5191,8.6729,68640,0
2011-10-18,8.7077,8.8392,8.6071,8.8392,38517,0
2011-10-19,8.8602,8.9662,8.804,8.9353,67322,0
2011-10-20,8.9861,9.0337,8.8602,8.9728,47329,0
2011-10-21,9.1113,9.1113,8.5632,8.5632,140403,0
2011-10-24,8.5524,8.6328,8.2676,8.3129,170198,0
2011-10-25,8.3136,8.3412,8.1259,8.2676,117549,0
2011-10-26,8.4372,8.4372,8.2598,8.3273,46302,0
2011-10-27,8.5954,8.5954,8.2476,8.3273,78542,0
2011-10-28,8.4213,8.4444,8.3059,8.3739,41294,0
2011-10-31,8.4472,8.4472,8.3282,8.3562,30950,0
2011-11-01,8.3136,8.3186,8.2148,8.2476,42125,0
2011-11-02,8.3545,8.387,8.2874,8.3333,24612,0
2011-11-03,8.3607,8.3607,8.2535,8.3059,30463,0
2011-11-04,8.3084,8.337,8.2946,8.337,10511,0
2011-11-07,8.3729,8.4203,8.3186,8.322,34142,0
2011-11-08,8.3484,8.4338,8.3343,8.4153,27871,0
2011-11-09,8.3951,8.3951,8.293,8.3343,47848,0
2011-11-10,8.4153,8.4338,8.3282,8.3282,22550,0
2011-11-11,8.3808,8.5077,8.3808,8.4623,25448,0
2011-11-14,8.4878,8.4953,8.3951,8.4499,12618,0
2011-11-15,8.4558,8.5372,8.4499,8.5292,28082,0
2011-11-16,8.4953,8.584,8.4754,8.584,32185,0
2011-11-17,8.5964,8.6865,8.3739,8.5372,65584,0
2011-11-18,8.591,8.6146,8.4754,8.5605,39052,0
2011-11-21,8.5003,8.5292,8.4623,8.5292,22556,0
2011-11-22,8.6146,8.6146,8.5156,8.5766,61892,0
2011-11-23,8.5705,8.5705,8.3607,8.4213,56041,0
2011-11-25,8.4499,8.5003,8.4444,8.4878,10277,0
2011-11-28,8.664,8.664,8.584,8.6027,19147,0
2011-11-29,8.5964,8.5964,8.566,8.591,17532,0
2011-11-30,8.7492,8.7492,8.6351,8.6711,58883,0
2011-12-01,8.7115,8.7511,8.5434,8.7115,31966,0
2011-12-02,8.7558,8.7558,8.5803,8.6071,42936,0
2011-12-05,8.6216,8.7704,8.6216,8.636,50944,0
2011-12-06,8.6884,8.7194,8.636,8.6941,43882,0
2011-12-07,8.7096,8.7096,8.6001,8.6614,33785,0
2011-12-08,8.6711,8.682,8.5416,8.5533,25003,0
2011-12-09,8.6464,8.7096,8.5945,8.6464,28086,0
2011-12-12,8.6614,8.6903,8.557,8.6527,19709,0
2011-12-13,8.6749,8.6796,8.5803,8.6387,70841,0
2011-12-14,8.6464,8.6464,8.5632,8.5803,28757,0
2011-12-15,8.6328,8.8365,8.6328,8.7492,34843,0
2011-12-16,8.7297,8.8918,8.7232,8.8181,51667,0
2011-12-19,8.8526,8.9996,8.8256,8.8769,32619,0
2011-12-20,8.9861,8.9996,8.6796,8.9474,49768,0
2011-12-21,8.9996,9.0183,8.9474,8.9728,36856,0
2011-12-22,8.9662,9.1351,8.9662,9.0557,25303,0
2011-12-23,9.0764,9.1208,9.0452,9.0632,29369,0
2011-12-27,9.0127,9.0452,8.9662,9.0057,39379,0
2011-12-28,8.9996,9.0557,8.9996,8.9996,19478,0
2011-12-29,8.9728,8.9927,8.9049,8.9286,25269,0
2011-12-30,8.9767,9.1303,8.8355,9.0902,55871,0
2012-01-03,9.1131,9.1623,9.0893,9.1008,39411,0
2012-01-04,9.1351,9.1623,9.1008,9.1623,34556,0
2012-01-05,9.2026,9.2967,9.1976,9.289,60505,0
2012-01-06,9.3085,9.3085,9.2257,9.2325,20108,0
2012-01-09,9.2315,9.3075,9.2257,9.3075,34230,0
2012-01-10,9.3934,9.4174,9.3222,9.4066,41482,0
2012-01-11,9.3379,9.4509,9.3379,9.4442,63082,0
2012-01-12,9.4164,9.517,9.327,9.4817,32168,0
2012-01-13,9.4509,9.518,9.4509,9.4588,34858,0
2012-01-17,9.4887,9.4946,9.255,9.4096,86559,0
2012-01-18,9.3599,9.3904,9.2705,9.2977,48899,0
2012-01-19,9.3379,9.579,9.2637,9.4907,87898,0
2012-01-20,9.607,9.677,9.4509,9.56,41337,0
2012-01-23,9.6,9.6,9.4638,9.579,38444,0
2012-01-24,9.56,9.593,9.4284,9.504,48789,0
2012-01-25,9.4956,9.555,9.4509,9.543,78163,0
2012-01-26,9.555,9.653,9.543,9.653,52794,0
2012-01-27,9.67,9.67,9.599,9.625,20177,0
2012-01-30,9.537,9.56,9.504,9.511,33665,0
2012-01-31,9.65,9.675,9.563,9.636,25430,0
2012-02-01,9.671,9.763,9.638,9.653,33878,0
2012-02-02,9.653,9.696,9.518,9.661,24302,0
2012-02-03,9.704,9.73,9.592,9.69,58591,0
2012-02-06,9.62,9.751,9.613,9.73,26862,0
2012-02-07,9.73,9.862,9.717,9.763,56671,0
2012-02-08,9.795,9.856,9.769,9.775,21137,0
2012-02-09,9.781,9.956,9.781,9.862,26951,0
2012-02-10,9.848,9.893,9.775,9.812,32810,0
2012-02-13,9.812,10.141,9.812,9.97,49369,0
2012-02-14,9.992,10.109,9.97,10.093,25627,0
2012-02-15,10.413,10.413,9.832,10.013,54578,0
2012-02-16,10.225,10.225,9.956,10.022,61425,0
2012-02-17,10.085,10.085,9.923,10.022,40093,0
2012-02-21,10.068,10.154,10.068,10.148,67814,0
2012-02-22,10.148,10.148,10.039,10.055,37281,0
2012-02-23,10.061,10.196,10.055,10.115,36748,0
2012-02-24,10.159,10.218,10.055,10.165,43399,0
2012-02-27,10.085,10.123,9.964,10.047,56276,0
2012-02-28,10.027,10.123,10.018,10.1,22080,0
2012-02-29,10.057,10.182,10.057,10.153,21606,0
2012-03-01,10.109,10.141,10.022,10.085,32949,0
2012-03-02,10.05,10.139,10.05,10.113,74419,0
2012-03-05,10.109,10.123,9.964,10.022,30889,0
2012-03-06,9.919,9.946,9.695,9.939,92663,0
2012-03-07,9.927,9.947,9.844,9.92,146666,0
2012-03-08,9.919,10.05,9.901,10.016,35469,0
2012-03-09,9.995,10.098,9.988,10.072,60968,0
2012-03-12,10.021,10.098,9.995,10.038,78391,0
2012-03-13,10.031,10.044,10.016,10.038,33256,0
2012-03-14,10.031,10.044,9.98,10.044,29451,0
2012-03-15,10.044,10.333,10.038,10.164,118135,0
2012-03-16,10.224,10.229,10.038,10.064,87899,0
2012-03-19,10.113,10.12,9.804,9.835,81152,0
2012-03-20,9.844,9.844,9.698,9.733,65786,0
2012-03-21,9.692,9.74,9.3359,9.517,113116,0
2012-03-22,9.3924,9.517,9.1996,9.517,92214,0
2012-03-23,9.4568,9.614,9.4274,9.4274,62215,0
2012-03-26,9.517,9.55,9.0959,9.2666,53385,0
2012-03-27,9.2054,9.2735,8.9315,8.9512,320875,0
2012-03-28,8.9277,9.1806,8.9277,9.1351,140929,0
2012-03-29,9.1938,9.1938,9.0251,9.1633,38191,0
2012-03-30,9.1947,9.3173,9.1585,9.3173,37094,0
2012-04-02,9.3133,9.4224,9.2423,9.2423,81154,0
2012-04-03,9.2285,9.3065,9.1938,9.2666,43769,0
2012-04-04,9.255,9.2997,9.2364,9.2423,98803,0
2012-04-05,9.255,9.2997,9.1996,9.2997,95131,0
2012-04-09,9.1691,9.3648,9.1633,9.2947,50189,0
2012-04-10,9.2987,9.2987,9.22,9.2618,34852,0
2012-04-11,9.2803,9.3309,9.2803,9.3153,18823,0
2012-04-12,9.3153,9.3894,9.2209,9.327,35094,0
2012-04-13,9.327,9.3359,9.2735,9.327,18415,0
2012-04-16,9.3668,9.4708,9.2997,9.352,44500,0
2012-04-17,9.3618,9.4946,9.3618,9.4274,48807,0
2012-04-18,9.4234,9.4708,9.4006,9.4452,22033,0
2012-04-19,9.4926,9.584,9.4926,9.584,11325,0
2012-04-20,9.591,9.591,9.506,9.506,11850,0
2012-04-23,9.506,9.596,9.4234,9.558,20020,0
2012-04-24,9.644,9.669,9.2628,9.352,92503,0
2012-04-25,9.3309,9.4234,9.327,9.3737,47574,0
2012-04-26,9.359,9.4598,9.359,9.4234,13357,0
2012-04-27,9.4598,9.4598,9.3825,9.3825,16879,0
2012-04-30,9.3964,9.536,9.3767,9.51,50300,0
2012-05-01,9.543,9.543,9.3618,9.4274,35785,0
2012-05-02,9.3737,9.4006,9.2666,9.2735,35382,0
2012-05-03,9.2637,9.3094,9.215,9.2305,32891,0
2012-05-04,9.215,9.29,9.1709,9.2637,27886,0
2012-05-07,9.3065,9.3737,9.2957,9.3737,23285,0
2012-05-08,9.359,9.3894,9.3065,9.3153,12750,0
2012-05-09,9.2696,9.3389,9.2305,9.327,19712,0
2012-05-10,9.3094,9.4807,9.2305,9.2443,43079,0
2012-05-11,9.2006,9.327,9.2006,9.3222,27556,0
2012-05-14,9.2443,9.29,9.215,9.2228,13823,0
2012-05-15,9.2305,9.257,9.2228,9.2228,22942,0
2012-05-16,9.29,9.3222,9.2383,9.29,20237,0
2012-05-17,9.2977,9.3094,9.215,9.2745,27547,0
2012-05-18,9.2745,9.3329,9.1947,9.2822,24907,0
2012-05-21,9.2822,9.3017,9.1768,9.2977,22376,0
2012-05-22,9.2977,9.3222,9.1768,9.188,48019,0
2012-05-23,9.1303,9.2383,9.0959,9.2383,36478,0
2012-05-24,9.257,9.3687,9.2443,9.3329,14171,0
2012-05-25,9.29,9.29,9.2006,9.2228,35277,0
2012-05-29,9.2006,9.2696,9.1768,9.215,20896,0
2012-05-30,9.1421,9.2383,9.0902,9.1509,37413,0
2012-05-31,9.1826,9.2383,9.1509,9.2082,33109,0
2012-06-01,9.1768,9.1768,8.9557,9.1093,43617,0
2012-06-04,9.0632,9.1364,9.0632,9.1017,17643,0
2012-06-05,9.0583,9.1342,9.0583,9.094,11643,0
2012-06-06,9.114,9.2443,9.0959,9.2443,14508,0
2012-06-07,9.2238,9.2305,9.1303,9.188,10986,0
2012-06-08,9.1351,9.291,9.1351,9.291,9256,0
2012-06-11,9.29,9.29,9.1585,9.188,17087,0
2012-06-12,9.1303,9.2238,9.1303,9.188,16187,0
2012-06-13,9.1585,9.2082,9.1303,9.188,10234,0
2012-06-14,9.1585,9.2696,9.1585,9.1768,14743,0
2012-06-15,9.1768,9.2754,9.1768,9.188,16744,0
2012-06-18,9.188,9.328,9.188,9.2977,23336,0
2012-06-19,9.2977,9.4688,9.2977,9.4688,17617,0
2012-06-20,9.4499,9.4956,9.3864,9.4638,16939,0
2012-06-21,9.4096,9.4274,9.3491,9.3924,20497,0
2012-06-22,9.3491,9.539,9.3491,9.539,27990,0
2012-06-25,9.4916,9.513,9.4837,9.4916,17514,0
2012-06-26,9.4916,9.612,9.4837,9.596,26182,0
2012-06-27,9.596,9.604,9.531,9.544,16169,0
2012-06-28,9.505,9.67,9.505,9.664,7386,0
2012-06-29,9.808,9.885,9.4837,9.4837,31903,0
2012-07-02,9.4499,9.525,9.3973,9.505,27471,0
2012-07-03,9.53,9.612,9.4036,9.612,25480,0
2012-07-05,9.569,9.618,9.4688,9.53,15287,0
2012-07-06,9.4412,9.652,9.4412,9.53,31306,0
2012-07-09,9.505,9.67,9.4757,9.664,10872,0
2012-07-10,9.63,9.683,9.519,9.519,46211,0
2012-07-11,9.4907,9.604,9.4638,9.525,11995,0
2012-07-12,9.525,9.831,9.4827,9.652,23924,0
2012-07-13,9.652,9.732,9.519,9.66,44129,0
2012-07-16,9.698,9.772,9.624,9.772,20511,0
2012-07-17,9.746,9.822,9.67,9.798,61225,0
2012-07-18,9.739,9.885,9.739,9.878,28342,0
2012-07-19,9.861,9.933,9.817,9.919,25251,0
2012-07-20,9.88,9.952,9.746,9.839,39104,0
2012-07-23,9.894,9.911,9.63,9.698,43237,0
2012-07-24,9.712,9.861,9.512,9.55,45967,0
2012-07-25,9.638,9.683,9.55,9.612,24038,0
2012-07-26,9.671,9.869,9.63,9.792,38074,0
2012-07-27,9.76,9.76,9.604,9.645,93446,0
2012-07-30,9.638,9.74,9.638,9.718,32197,0
2012-07-31,9.705,9.906,9.705,9.806,42973,0
2012-08-01,9.823,9.96,9.81,9.88,45499,0
2012-08-02,9.88,9.98,9.875,9.919,44930,0
2012-08-03,9.98,9.98,9.81,9.919,37388,0
2012-08-06,9.887,9.972,9.887,9.906,30769,0
2012-08-07,9.925,10.01,9.925,9.966,20611,0
2012-08-08,9.966,10.144,9.966,10.11,76567,0
2012-08-09,10.11,10.257,10.11,10.144,92324,0
2012-08-10,10.144,10.144,9.98,10.117,19345,0
2012-08-13,10.061,10.236,10.026,10.187,40840,0
2012-08-14,10.237,10.251,10.179,10.251,22451,0
2012-08-15,10.187,10.193,10.11,10.179,44566,0
2012-08-16,10.156,10.296,10.086,10.296,40682,0
2012-08-17,10.236,10.395,10.236,10.376,42898,0
2012-08-20,10.335,10.376,10.209,10.244,32643,0
2012-08-21,10.25,10.412,10.2,10.395,44011,0
2012-08-22,10.33,10.391,10.194,10.297,25520,0
2012-08-23,10.209,10.358,10.169,10.225,29289,0
2012-08-24,10.169,10.246,10.15,10.201,23473,0
2012-08-27,10.259,10.279,10.246,10.251,33625,0
2012-08-28,10.272,10.272,10.025,10.173,37067,0
2012-08-29,10.11,10.225,10.039,10.225,29204,0
2012-08-30,10.086,10.279,10.082,10.217,17952,0
2012-08-31,10.279,10.385,10.144,10.285,24608,0
2012-09-04,10.279,10.304,10.188,10.251,36624,0
2012-09-05,10.188,10.285,10.188,10.23,30146,0
2012-09-06,10.217,10.33,10.179,10.291,32443,0
2012-09-07,10.285,10.33,10.272,10.279,29244,0
2012-09-10,10.173,10.272,10.173,10.272,44479,0
2012-09-11,10.23,10.345,10.23,10.338,23752,0
2012-09-12,10.291,10.371,10.291,10.352,15994,0
2012-09-13,10.32,10.476,10.32,10.42,21749,0
2012-09-14,10.391,10.481,10.385,10.468,24414,0
2012-09-17,10.433,10.455,10.312,10.413,24108,0
2012-09-18,10.364,10.507,10.325,10.446,23283,0
2012-09-19,10.428,10.586,10.428,10.586,26129,0
2012-09-20,10.508,10.73,10.504,10.615,45370,0
2012-09-21,10.586,10.586,10.465,10.465,29808,0
2012-09-24,10.408,10.601,10.353,10.49,36909,0
2012-09-25,10.484,10.499,10.415,10.443,39866,0
2012-09-26,10.391,10.478,10.373,10.443,28166,0
2012-09-27,10.422,10.478,10.373,10.4,18586,0
2012-09-28,10.443,10.508,10.373,10.471,27530,0
2012-10-01,10.457,10.54,10.359,10.381,44183,0
2012-10-02,10.381,10.408,10.247,10.366,30174,0
2012-10-03,10.347,10.512,10.267,10.415,42096,0
2012-10-04,10.415,10.457,10.373,10.422,24521,0
2012-10-05,10.373,10.457,10.286,10.4,26708,0
2012-10-08,10.4,10.422,10.373,10.422,28936,0
2012-10-09,10.387,10.478,10.381,10.443,26360,0
2012-10-10,10.381,10.415,10.305,10.325,40975,0
2012-10-11,10.286,10.415,10.286,10.408,39098,0
2012-10-12,10.373,10.457,10.359,10.435,21649,0
2012-10-15,10.4,10.443,10.4,10.428,6999,0
2012-10-16,10.391,10.519,10.373,10.484,34329,0
2012-10-17,10.443,10.54,10.408,10.528,31484,0
2012-10-18,10.601,10.601,10.457,10.519,11578,0
2012-10-19,10.504,10.753,10.504,10.637,42095,0
2012-10-22,10.595,10.61,10.513,10.558,27439,0
2012-10-23,10.61,10.61,10.387,10.387,37077,0
2012-10-24,10.4,10.415,10.266,10.392,62070,0
2012-10-25,10.387,10.443,10.32,10.443,23127,0
2012-10-26,10.392,10.4,10.266,10.314,38588,0
2012-10-31,10.36,10.392,10.305,10.332,43185,0
2012-11-01,10.286,10.436,10.188,10.353,58730,0
2012-11-02,10.4,10.436,10.28,10.348,35513,0
2012-11-05,10.314,10.332,10.201,10.272,25383,0
2012-11-06,10.26,10.366,10.238,10.32,30551,0
2012-11-07,10.286,10.353,10.194,10.247,62923,0
2012-11-08,10.201,10.291,10.194,10.201,27054,0
2012-11-09,10.194,10.381,10.194,10.286,90394,0
2012-11-12,10.272,10.366,10.272,10.28,28267,0
2012-11-13,10.286,10.353,10.28,10.32,18946,0
2012-11-14,10.36,10.36,10.123,10.173,137940,0
2012-11-15,10.08,10.08,9.664,9.718,150297,0
2012-11-16,9.817,10.08,9.799,10.08,32442,0
2012-11-19,10.194,10.381,10.15,10.188,32658,0
2012-11-20,10.323,10.344,10.212,10.248,32786,0
2012-11-21,10.288,10.37,10.212,10.356,23445,0
2012-11-23,10.295,10.323,10.295,10.323,4970,0
2012-11-26,10.248,10.301,10.151,10.175,40811,0
2012-11-27,10.219,10.344,10.182,10.261,27168,0
2012-11-28,10.204,10.282,10.159,10.275,32487,0
2012-11-29,10.27,10.282,10.241,10.261,5795,0
2012-11-30,10.318,10.323,10.219,10.227,32297,0
2012-12-03,10.227,10.232,10.132,10.137,20306,0
2012-12-04,10.151,10.227,10.075,10.227,33317,0
2012-12-05,10.182,10.37,10.082,10.212,22403,0
2012-12-06,10.182,10.212,10.137,10.159,20240,0
2012-12-07,10.182,10.182,10.016,10.016,34518,0
2012-12-10,9.985,10.016,9.777,9.896,90478,0
2012-12-11,9.84,9.928,9.798,9.798,79535,0
2012-12-12,9.792,9.956,9.792,9.936,51568,0
2012-12-13,9.985,9.985,9.824,9.87,52946,0
2012-12-14,9.84,9.928,9.817,9.876,13757,0
2012-12-17,9.798,9.977,9.702,9.792,67506,0
2012-12-18,9.783,9.857,9.64,9.673,84374,0
2012-12-19,9.4897,9.551,9.4016,9.4392,50694,0
2012-12-20,9.4628,9.4678,9.4184,9.4254,36461,0
2012-12-21,9.3894,9.621,9.3894,9.545,57653,0
2012-12-24,9.4628,9.57,9.4628,9.519,11703,0
2012-12-26,9.519,9.519,9.3658,9.3815,61657,0
2012-12-27,9.3934,9.4628,9.2423,9.3349,58823,0
2012-12-28,9.2686,9.358,9.1527,9.22,60010,0
2012-12-31,9.256,9.4558,9.22,9.3894,76063,0
2013-01-02,9.4472,9.688,9.4472,9.655,63164,0
2013-01-03,9.648,9.857,9.648,9.798,69209,0
2013-01-04,9.817,10.021,9.798,9.956,71075,0
2013-01-07,9.956,10.039,9.817,9.896,53234,0
2013-01-08,9.87,10.111,9.87,10.053,48024,0
2013-01-09,10.016,10.125,10.016,10.125,33554,0
2013-01-10,10.094,10.282,10.082,10.241,45389,0
2013-01-11,10.204,10.212,10.086,10.145,36637,0
2013-01-14,10.102,10.169,10.102,10.151,25503,0
2013-01-15,10.151,10.254,10.132,10.254,36591,0
2013-01-16,10.204,10.241,10.075,10.19,47499,0
2013-01-17,10.164,10.323,10.164,10.309,21024,0
2013-01-18,10.275,10.503,10.275,10.39,28733,0
2013-01-22,10.35,10.489,10.322,10.463,18482,0
2013-01-23,10.455,10.482,10.413,10.482,32477,0
2013-01-24,10.497,10.594,10.42,10.504,45858,0
2013-01-25,10.527,10.624,10.463,10.482,19871,0
2013-01-28,10.482,10.482,10.413,10.477,24536,0
2013-01-29,10.482,10.489,10.44,10.446,21829,0
2013-01-30,10.463,10.497,10.397,10.42,21052,0
2013-01-31,10.455,10.463,10.397,10.455,45608,0
2013-02-01,10.446,10.497,10.433,10.455,17945,0
2013-02-04,10.455,10.455,10.413,10.42,23541,0
2013-02-05,10.426,10.518,10.426,10.511,32244,0
2013-02-06,10.463,10.533,10.446,10.469,15172,0
2013-02-07,10.446,10.463,10.326,10.35,20920,0
2013-02-08,10.343,10.463,10.335,10.455,33417,0
2013-02-11,10.426,10.463,10.355,10.42,21296,0
2013-02-12,10.469,10.469,10.39,10.413,16318,0
2013-02-13,10.469,10.469,10.362,10.413,13779,0
2013-02-14,10.469,10.518,10.426,10.469,18223,0
2013-02-15,10.44,10.518,10.405,10.508,28882,0
2013-02-19,10.508,10.54,10.504,10.504,8977,0
2013-02-20,10.508,10.556,10.432,10.477,21047,0
2013-02-21,10.508,10.54,10.419,10.432,29460,0
2013-02-22,10.425,10.482,10.39,10.432,15475,0
2013-02-25,10.504,10.511,10.404,10.477,23690,0
2013-02-26,10.463,10.489,10.463,10.482,12749,0
2013-02-27,10.508,10.519,10.463,10.489,30022,0
2013-02-28,10.489,10.489,10.404,10.425,30865,0
2013-03-01,10.39,10.511,10.39,10.432,39973,0
2013-03-04,10.376,10.497,10.267,10.432,45149,0
2013-03-05,10.383,10.419,10.299,10.412,44056,0
2013-03-06,10.383,10.446,10.097,10.247,61546,0
2013-03-07,10.23,10.316,10.141,10.2,24499,0
2013-03-08,10.141,10.376,10.106,10.281,46677,0
2013-03-11,10.292,10.376,10.141,10.349,52428,0
2013-03-12,10.287,10.349,10.16,10.316,22485,0
2013-03-13,10.299,10.299,10.106,10.2,39031,0
2013-03-14,10.16,10.237,10.034,10.141,35566,0
2013-03-15,10.2,10.26,10.034,10.034,43957,0
2013-03-18,9.916,10.187,9.897,10.021,40895,0
2013-03-19,10.084,10.318,10.07,10.07,33060,0
2013-03-20,10.161,10.179,9.978,10.084,32508,0
2013-03-21,10.034,10.344,10.021,10.218,56258,0
2013-03-22,10.168,10.295,10.106,10.201,24301,0
2013-03-25,10.318,10.327,10.309,10.318,21856,0
2013-03-26,10.344,10.351,10.269,10.282,13153,0
2013-03-27,10.253,10.386,10.253,10.371,15215,0
2013-03-28,10.391,10.414,10.274,10.391,38482,0
2013-04-01,10.435,10.443,10.323,10.443,23176,0
2013-04-02,10.414,10.53,10.344,10.378,20189,0
2013-04-03,10.344,10.407,10.225,10.344,39864,0
2013-04-04,10.288,10.506,10.218,10.458,45051,0
2013-04-05,10.344,10.485,10.344,10.449,47571,0
2013-04-08,10.485,10.506,10.386,10.449,40853,0
2013-04-09,10.386,10.449,10.378,10.449,41824,0
2013-04-10,10.399,10.514,10.399,10.492,33380,0
2013-04-11,10.523,10.636,10.514,10.629,33018,0
2013-04-12,10.657,10.665,10.575,10.636,28118,0
2013-04-15,10.723,10.805,10.637,10.698,43787,0
2013-04-16,10.747,10.865,10.732,10.797,32497,0
2013-04-17,10.835,10.898,10.805,10.857,35288,0
2013-04-18,10.898,10.898,10.797,10.805,11886,0
2013-04-19,10.771,11.027,10.771,11,30319,0
2013-04-22,11.005,11.143,10.941,11.095,31432,0
2013-04-23,11.005,11.033,10.941,10.99,26636,0
2013-04-24,10.969,11.027,10.969,11.027,15101,0
2013-04-25,10.99,11.074,10.959,10.969,14380,0
2013-04-26,10.969,11.011,10.784,10.835,44180,0
2013-04-29,10.791,10.934,10.747,10.884,46575,0
2013-04-30,10.912,10.959,10.826,10.848,32275,0
2013-05-01,10.899,10.934,10.797,10.879,35755,0
2013-05-02,10.848,11.039,10.82,10.946,38542,0
2013-05-03,10.893,11,10.893,10.912,26675,0
2013-05-06,10.879,10.899,10.779,10.797,43538,0
2013-05-07,10.857,10.946,10.784,10.82,32550,0
2013-05-08,10.805,10.92,10.805,10.912,23672,0
2013-05-09,10.946,10.984,10.899,10.912,20923,0
2013-05-10,10.951,10.969,10.893,10.951,14273,0
2013-05-13,10.969,10.969,10.893,10.951,17350,0
2013-05-14,10.976,10.976,10.791,10.884,27595,0
2013-05-15,10.899,11.048,10.899,11,30379,0
2013-05-16,11.011,11.068,11.011,11.054,23481,0
2013-05-17,11.054,11.074,11.02,11.027,13794,0
2013-05-20,11.011,11.151,11.011,11.068,47740,0
2013-05-21,11.11,11.11,11.005,11.005,36147,0
2013-05-22,11.048,11.205,11.048,11.054,33313,0
2013-05-23,11.095,11.095,10.898,10.959,38351,0
2013-05-24,10.893,10.999,10.856,10.898,34335,0
2013-05-28,10.92,10.92,10.409,10.507,97258,0
2013-05-29,10.387,10.495,10.171,10.225,135557,0
2013-05-30,10.225,10.502,10.225,10.444,22623,0
2013-05-31,10.47,10.523,10.051,10.082,100067,0
2013-06-03,10.007,10.147,9.872,9.898,83469,0
2013-06-04,9.991,10.086,9.932,9.932,31298,0
2013-06-05,10.007,10.134,9.947,9.998,35990,0
2013-06-06,9.947,10.167,9.947,10.086,40455,0
2013-06-07,10.086,10.288,10.086,10.2,28061,0
2013-06-10,10.238,10.238,10.052,10.167,27674,0
2013-06-11,10.075,10.119,9.932,10.024,53084,0
2013-06-12,9.983,9.983,9.642,9.664,90377,0
2013-06-13,9.592,9.883,9.4578,9.883,76356,0
2013-06-14,9.961,10.007,9.864,9.947,26080,0
2013-06-17,9.961,10.044,9.911,9.939,24712,0
2013-06-18,10.007,10.014,9.872,9.991,38356,0
2013-06-19,9.961,9.983,9.823,9.863,36697,0
2013-06-20,9.823,9.823,9.56,9.647,59860,0
2013-06-21,9.604,9.831,9.4548,9.663,110852,0
2013-06-24,9.566,9.566,9.117,9.4897,100448,0
2013-06-25,9.595,9.696,9.4737,9.59,51788,0
2013-06-26,9.696,9.816,9.696,9.789,32188,0
2013-06-27,9.857,9.991,9.857,9.973,50742,0
2013-06-28,9.952,10.068,9.782,10.045,32289,0
2013-07-01,10.096,10.232,9.804,10.025,38602,0
2013-07-02,9.998,10.172,9.917,9.973,27385,0
2013-07-03,10.025,10.025,9.857,9.991,11794,0
2013-07-05,9.923,9.923,9.688,9.733,37808,0
2013-07-08,9.663,9.748,9.4628,9.542,57219,0
2013-07-09,9.566,9.711,9.4668,9.4668,63533,0
2013-07-10,9.4956,9.604,9.4234,9.4548,49226,0
2013-07-11,9.533,9.604,9.533,9.604,39928,0
2013-07-12,9.566,9.669,9.553,9.595,28215,0
2013-07-15,9.574,9.718,9.574,9.574,32815,0
2013-07-16,9.612,9.625,9.548,9.595,18138,0
2013-07-17,9.625,9.669,9.582,9.582,47177,0
2013-07-18,9.582,9.718,9.582,9.704,31800,0
2013-07-19,9.632,9.647,9.542,9.639,59675,0
2013-07-22,9.682,9.682,9.553,9.682,29745,0
2013-07-23,9.639,9.663,9.59,9.639,19225,0
2013-07-24,9.639,9.674,9.525,9.595,23109,0
2013-07-25,9.532,9.619,9.532,9.574,18506,0
2013-07-26,9.59,9.689,9.512,9.574,50134,0
2013-07-29,9.565,9.624,9.56,9.565,59251,0
2013-07-30,9.574,9.689,9.56,9.619,33321,0
2013-07-31,9.624,9.655,9.565,9.647,52811,0
2013-08-01,9.632,9.682,9.541,9.612,29730,0
2013-08-02,9.553,9.581,9.4529,9.519,45987,0
2013-08-05,9.541,9.547,9.2141,9.3232,75206,0
2013-08-06,9.2735,9.329,9.2598,9.2598,33259,0
2013-08-07,9.2141,9.253,9.1351,9.1595,101282,0
2013-08-08,9.1294,9.2393,9.0998,9.1786,61623,0
2013-08-09,9.1864,9.2305,9.1786,9.2141,12066,0
2013-08-12,9.094,9.2453,9.094,9.2393,98498,0
2013-08-13,9.1595,9.2228,9.1517,9.2228,56144,0
2013-08-14,9.1672,9.1996,9.0557,9.1208,54440,0
2013-08-15,9.0301,9.0865,8.7185,8.9557,167219,0
2013-08-16,8.9927,8.9996,8.9334,8.9843,52451,0
2013-08-19,8.9277,8.9776,8.7558,8.7558,81157,0
2013-08-20,8.8274,8.8274,8.6711,8.7768,65788,0
2013-08-21,8.8189,8.8189,8.7178,8.7985,89657,0
2013-08-22,8.8337,8.9175,8.8274,8.8402,33343,0
2013-08-23,8.8631,8.9947,8.8563,8.9947,31422,0
2013-08-26,8.9417,9.0173,8.9175,8.9567,63725,0
2013-08-27,8.9295,9.0013,8.8563,8.8563,27970,0
2013-08-28,8.9012,8.9634,8.8337,8.8937,19550,0
2013-08-29,8.8563,8.9796,8.8563,8.9634,42853,0
2013-08-30,9.0087,9.0087,8.9353,8.9634,15351,0
2013-09-03,9.0462,9.0462,8.9634,8.9634,79488,0
2013-09-04,9.0087,9.0237,8.9718,8.9947,35498,0
2013-09-05,8.9796,8.9796,8.8685,8.8854,39605,0
2013-09-06,8.9417,8.9417,8.8392,8.8685,31892,0
2013-09-09,8.8402,8.9175,8.8402,8.8693,40480,0
2013-09-10,8.8479,8.9085,8.8392,8.8479,22494,0
2013-09-11,8.8496,8.8937,8.8496,8.8863,17227,0
2013-09-12,8.9095,8.9494,8.8693,8.9175,38181,0
2013-09-13,8.8769,8.8769,8.7972,8.8108,70726,0
2013-09-16,8.8402,8.8563,8.8118,8.8189,45669,0
2013-09-17,8.8181,8.8685,8.8181,8.8479,38801,0
2013-09-18,8.8479,9.0173,8.8328,8.9947,44340,0
2013-09-19,9.0402,9.0826,9.0173,9.0736,52931,0
2013-09-20,9.0736,9.0826,9.0087,9.0237,32550,0
2013-09-23,9.0013,9.0883,8.9494,9.0583,51507,0
2013-09-24,9.0583,9.1255,8.9947,9.1103,30988,0
2013-09-25,9.1017,9.1332,9.0736,9.0826,9674,0
2013-09-26,9.0237,9.0959,9.0087,9.0329,23537,0
2013-09-27,9.0826,9.0826,9.0013,9.0402,8584,0
2013-09-30,9.0528,9.0736,9.0402,9.0528,33428,0
2013-10-01,9.0173,9.1768,9.0173,9.1768,24303,0
2013-10-02,9.1836,9.2373,9.1332,9.1393,52817,0
2013-10-03,9.117,9.148,9.0671,9.1017,21407,0
2013-10-04,9.0826,9.1332,9.0826,9.117,10615,0
2013-10-07,9.1017,9.1332,9.0087,9.0671,27886,0
2013-10-08,9.0237,9.1017,8.9085,8.9286,47939,0
2013-10-09,8.9417,9.0173,8.9417,8.9796,50387,0
2013-10-10,8.9796,9.0528,8.9634,8.9947,80464,0
2013-10-11,8.9861,9.117,8.9796,9.1103,42406,0
2013-10-14,9.1332,9.1976,9.0329,9.1701,22861,0
2013-10-15,9.2035,9.2035,9.0883,9.1332,32740,0
2013-10-16,9.148,9.1566,9.0462,9.1332,32663,0
2013-10-17,9.0736,9.2285,9.0736,9.1899,11766,0
2013-10-18,9.2433,9.3075,9.1899,9.2715,24558,0
2013-10-21,9.2285,9.359,9.2285,9.3163,25729,0
2013-10-22,9.329,9.3924,9.3232,9.3677,29208,0
2013-10-23,9.3007,9.352,9.2957,9.3232,44052,0
2013-10-24,9.3232,9.631,9.2871,9.4392,53894,0
2013-10-25,9.508,9.508,9.4482,9.4757,29215,0
2013-10-28,9.53,9.551,9.4638,9.4757,16031,0
2013-10-29,9.4638,9.53,9.3767,9.3767,28597,0
2013-10-30,9.3677,9.4392,9.3427,9.352,19750,0
2013-10-31,9.3677,9.4926,9.3677,9.3767,12796,0
2013-11-01,9.3427,9.523,9.329,9.4638,31468,0
2013-11-04,9.4568,9.4568,9.3232,9.3767,49799,0
2013-11-05,9.3173,9.3924,9.3173,9.352,24060,0
2013-11-06,9.3359,9.4392,9.3085,9.352,45814,0
2013-11-07,9.359,9.3767,9.2285,9.359,49167,0
2013-11-08,9.3359,9.352,9.2373,9.2647,53549,0
2013-11-11,9.3173,9.3173,9.2443,9.2783,15950,0
2013-11-12,9.3359,9.352,9.2715,9.2783,23690,0
2013-11-13,9.2715,9.3924,9.2647,9.3767,14750,0
2013-11-14,9.3767,9.4926,9.3677,9.4568,31964,0
2013-11-15,9.4568,9.4568,9.359,9.3973,17445,0
2013-11-18,9.523,9.564,9.4304,9.544,46201,0
2013-11-19,9.4857,9.4857,9.4314,9.4392,37178,0
2013-11-20,9.509,9.509,9.3349,9.3349,54917,0
2013-11-21,9.3349,9.4392,9.3163,9.3973,59716,0
2013-11-22,9.3163,9.3973,9.3007,9.3163,26242,0
2013-11-25,9.3973,9.4314,9.3007,9.3007,32674,0
2013-11-26,9.2637,9.4056,9.1691,9.2016,57222,0
2013-11-27,9.1623,9.2102,9.1536,9.1623,24390,0
2013-11-29,9.2637,9.328,9.1623,9.1623,13277,0
2013-12-02,9.1623,9.3757,9.1536,9.1758,93221,0
2013-12-03,9.1816,9.2501,9.1364,9.1957,49767,0
2013-12-04,9.1536,9.1623,8.9888,9.0708,97160,0
2013-12-05,9.0376,9.1008,9.0376,9.0783,23815,0
2013-12-06,9.0783,9.1228,9.0442,9.094,14819,0
2013-12-09,9.0783,9.1364,9.0193,9.0193,35269,0
2013-12-10,9.0708,9.094,9.0281,9.0442,48479,0
2013-12-11,9.0281,9.0632,8.9436,8.9738,39718,0
2013-12-12,9.004,9.004,8.9113,8.9184,110311,0
2013-12-13,8.9361,9.05,8.9305,8.9816,45177,0
2013-12-16,8.9587,9.094,8.9587,9.0547,49739,0
2013-12-17,9.0632,9.1131,9.0632,9.1008,48002,0
2013-12-18,9.0783,9.1364,9.0783,9.094,55590,0
2013-12-19,9.1008,9.2121,9.0783,9.1556,99201,0
2013-12-20,9.1556,9.2803,9.146,9.2383,68646,0
2013-12-23,9.253,9.355,9.2295,9.2443,100790,0
2013-12-24,9.2209,9.2803,9.1976,9.2803,34266,0
2013-12-26,9.3203,9.327,9.1768,9.1899,103434,0
2013-12-27,9.1899,9.3944,9.1228,9.3944,76232,0
2013-12-30,9.3944,9.4086,9.1008,9.2209,80576,0
2013-12-31,9.3026,9.3717,9.189,9.1976,103050,0
2014-01-02,9.2295,9.3638,9.1373,9.253,59043,0
2014-01-03,9.289,9.3309,9.253,9.2666,86395,0
2014-01-06,9.3026,9.3466,9.2735,9.2735,83380,0
2014-01-07,9.3026,9.4086,9.289,9.3309,67778,0
2014-01-08,9.3309,9.4538,9.3309,9.3466,30316,0
2014-01-09,9.3638,9.4678,9.3638,9.4026,58142,0
2014-01-10,9.4086,9.4628,9.4086,9.4628,41832,0
2014-01-13,9.4372,9.4916,9.4372,9.4678,45011,0
2014-01-14,9.4538,9.538,9.4372,9.4837,79371,0
2014-01-15,9.544,9.544,9.4146,9.508,31344,0
2014-01-16,9.4837,9.572,9.4452,9.572,42136,0
2014-01-17,9.634,9.634,9.572,9.572,55119,0
2014-01-21,9.677,9.732,9.58,9.589,55862,0
2014-01-22,9.659,9.671,9.634,9.642,40295,0
2014-01-23,9.664,9.671,9.572,9.589,52405,0
2014-01-24,9.612,9.65,9.564,9.572,41398,0
2014-01-27,9.58,9.58,9.3618,9.4214,62165,0
2014-01-28,9.4737,9.4827,9.4352,9.4827,35985,0
2014-01-29,9.515,9.515,9.4668,9.4827,39627,0
2014-01-30,9.55,9.55,9.4907,9.544,20099,0
2014-01-31,9.544,9.634,9.53,9.625,16668,0
2014-02-03,9.671,9.671,9.544,9.625,49667,0
2014-02-04,9.634,9.642,9.589,9.625,38039,0
2014-02-05,9.659,9.659,9.595,9.634,32172,0
2014-02-06,9.604,9.671,9.595,9.659,16572,0
2014-02-07,9.671,9.799,9.664,9.776,33791,0
2014-02-10,9.807,9.863,9.783,9.82,28575,0
2014-02-11,9.829,9.863,9.783,9.829,45995,0
2014-02-12,9.892,9.899,9.799,9.807,33767,0
2014-02-13,9.793,9.936,9.793,9.856,54645,0
2014-02-14,9.837,9.884,9.783,9.82,78405,0
2014-02-18,9.884,9.972,9.82,9.936,103333,0
2014-02-19,9.999,10.081,9.92,9.944,40034,0
2014-02-20,9.999,9.999,9.92,9.958,11621,0
2014-02-21,10.04,10.049,9.965,9.965,41325,0
2014-02-24,10.026,10.026,9.972,9.999,20846,0
2014-02-25,10.016,10.016,9.936,9.965,23464,0
2014-02-26,9.958,9.958,9.928,9.928,14396,0
2014-02-27,9.965,9.965,9.936,9.965,17331,0
2014-02-28,9.991,10.008,9.936,9.95,48892,0
2014-03-03,9.949,10.008,9.928,9.965,41476,0
2014-03-04,10.04,10.081,9.912,9.912,77583,0
2014-03-05,9.911,9.972,9.899,9.936,48416,0
2014-03-06,9.949,10.021,9.912,9.972,54706,0
2014-03-07,9.991,10.026,9.899,9.912,29471,0
2014-03-10,9.928,9.944,9.862,9.92,61316,0
2014-03-11,9.965,10.074,9.965,9.999,43230,0
2014-03-12,10.016,10.025,9.972,10.008,19768,0
2014-03-13,10.033,10.158,10.033,10.033,90063,0
2014-03-14,10.057,10.264,9.982,9.999,111399,0
2014-03-17,10.104,10.143,10.049,10.074,36297,0
2014-03-18,10.081,10.348,10.081,10.287,124429,0
2014-03-19,10.287,10.409,10.287,10.348,53940,0
2014-03-20,10.416,10.456,10.339,10.4,85919,0
2014-03-21,10.4,10.507,10.361,10.361,31864,0
2014-03-24,10.377,10.377,10.339,10.339,45782,0
2014-03-25,10.377,10.48,10.348,10.431,43112,0
2014-03-26,10.431,10.569,10.416,10.472,67509,0
2014-03-27,10.511,10.561,10.377,10.535,53328,0
2014-03-28,10.594,10.635,10.528,10.586,38114,0
2014-03-31,10.611,10.797,10.569,10.628,167993,0
2014-04-01,10.667,10.667,10.561,10.635,42024,0
2014-04-02,10.637,10.723,10.637,10.652,70481,0
2014-04-03,10.643,10.893,10.637,10.733,123120,0
2014-04-04,10.75,10.844,10.75,10.79,65323,0
2014-04-07,10.797,10.893,10.723,10.776,94593,0
2014-04-08,10.783,10.805,10.659,10.659,103352,0
2014-04-09,10.643,10.683,10.594,10.683,45907,0
2014-04-10,10.783,10.829,10.673,10.683,60381,0
2014-04-11,10.667,10.758,10.611,10.741,40845,0
2014-04-14,10.821,10.821,10.741,10.741,50292,0
2014-04-15,10.79,10.813,10.733,10.776,50730,0
2014-04-16,10.769,10.805,10.758,10.783,23243,0
2014-04-17,10.776,10.829,10.776,10.821,20121,0
2014-04-21,10.899,10.914,10.805,10.914,17826,0
2014-04-22,10.914,10.976,10.899,10.923,36967,0
2014-04-23,10.923,10.985,10.899,10.976,31939,0
2014-04-24,10.992,11.025,10.929,10.992,56488,0
2014-04-25,11.001,11.291,10.968,11.129,47866,0
2014-04-28,11.129,11.291,11.129,11.209,91955,0
2014-04-29,11.233,11.4,11.233,11.394,62870,0
2014-04-30,11.371,11.371,11.251,11.284,57181,0
2014-05-01,11.322,11.349,11.24,11.24,42966,0
2014-05-02,11.251,11.284,11.129,11.169,72411,0
2014-05-05,11.115,11.251,11.115,11.24,18522,0
2014-05-06,11.24,11.314,11.185,11.203,16905,0
2014-05-07,11.224,11.291,11.216,11.251,60764,0
2014-05-08,11.306,11.306,11.216,11.216,17048,0
2014-05-09,11.24,11.24,11.177,11.209,36372,0
2014-05-12,11.185,11.306,11.185,11.284,28270,0
2014-05-13,11.251,11.284,11.224,11.258,20690,0
2014-05-14,11.216,11.306,11.216,11.291,13182,0
2014-05-15,11.216,11.24,11.161,11.203,50234,0
2014-05-16,11.177,11.314,11.177,11.298,33579,0
2014-05-19,11.251,11.314,11.251,11.314,27304,0
2014-05-20,11.331,11.4,11.322,11.395,23294,0
2014-05-21,11.4,11.4,11.358,11.385,23109,0
2014-05-22,11.378,11.395,11.358,11.371,7442,0
2014-05-23,11.395,11.4,11.349,11.395,19728,0
2014-05-27,11.4,11.415,11.349,11.415,23901,0
2014-05-28,11.371,11.385,11.341,11.378,33794,0
2014-05-29,11.364,11.4,11.331,11.4,23092,0
2014-05-30,11.378,11.395,11.364,11.371,36887,0
2014-06-02,11.371,11.378,11.331,11.341,60958,0
2014-06-03,11.341,11.371,11.322,11.331,52262,0
2014-06-04,11.322,11.322,11.143,11.223,59290,0
2014-06-05,11.243,11.291,11.216,11.258,26473,0
2014-06-06,11.314,11.331,11.275,11.331,5755,0
2014-06-09,11.284,11.364,11.284,11.341,48429,0
2014-06-10,11.349,11.395,11.341,11.378,37395,0
2014-06-11,11.4,11.437,11.371,11.43,20818,0
2014-06-12,11.371,11.43,11.371,11.422,29879,0
2014-06-13,11.341,11.43,11.341,11.364,27887,0
2014-06-16,11.422,11.455,11.415,11.422,25054,0
2014-06-17,11.4,11.446,11.371,11.378,22497,0
2014-06-18,11.437,11.503,11.43,11.471,20965,0
2014-06-19,11.471,11.524,11.471,11.487,23851,0
2014-06-20,11.479,11.55,11.471,11.479,55261,0
2014-06-23,11.534,11.534,11.394,11.394,34001,0
2014-06-24,11.394,11.406,11.313,11.33,19714,0
2014-06-25,11.313,11.377,11.283,11.357,31737,0
2014-06-26,11.384,11.406,11.37,11.4,12362,0
2014-06-27,11.415,11.446,11.406,11.43,6730,0
2014-06-30,11.462,11.471,11.4,11.4,20415,0
2014-07-01,11.437,11.471,11.394,11.471,15400,0
2014-07-02,11.422,11.43,11.384,11.384,14612,0
2014-07-03,11.394,11.394,11.167,11.2,52171,0
2014-07-07,11.182,11.238,11.119,11.221,52452,0
2014-07-08,11.23,11.264,11.221,11.256,30605,0
2014-07-09,11.243,11.273,11.243,11.256,10336,0
2014-07-10,11.256,11.4,11.243,11.34,27552,0
2014-07-11,11.25,11.273,11.215,11.238,42599,0
2014-07-14,11.238,11.37,11.238,11.33,20221,0
2014-07-15,11.298,11.348,11.283,11.33,22207,0
2014-07-16,11.384,11.384,11.264,11.273,21212,0
2014-07-17,11.298,11.348,11.207,11.23,45645,0
2014-07-18,11.264,11.264,11.215,11.23,14531,0
2014-07-21,11.207,11.298,11.207,11.256,27522,0
2014-07-22,11.243,11.305,11.243,11.305,27351,0
2014-07-23,11.273,11.305,11.238,11.305,43419,0
2014-07-24,11.331,11.331,11.283,11.298,6990,0
2014-07-25,11.298,11.322,11.273,11.291,19202,0
2014-07-28,11.341,11.349,11.264,11.264,17587,0
2014-07-29,11.273,11.313,11.264,11.283,19799,0
2014-07-30,11.349,11.349,11.086,11.191,62603,0
2014-07-31,11.118,11.118,10.76,10.861,89077,0
2014-08-01,10.76,10.868,10.637,10.685,60721,0
2014-08-04,10.76,10.836,10.551,10.628,52509,0
2014-08-05,10.551,10.628,10.483,10.534,25110,0
2014-08-06,10.534,10.628,10.51,10.594,31895,0
2014-08-07,10.594,10.699,10.594,10.654,21228,0
2014-08-08,10.727,10.773,10.685,10.717,29125,0
2014-08-11,10.76,10.795,10.76,10.765,14333,0
2014-08-12,10.737,10.788,10.699,10.781,28302,0
2014-08-13,10.795,10.868,10.745,10.842,28660,0
2014-08-14,10.877,10.937,10.827,10.929,49282,0
2014-08-15,10.986,11.009,10.899,10.951,45573,0
2014-08-18,11.001,11.033,10.959,10.993,26079,0
2014-08-19,10.993,10.993,10.929,10.937,26884,0
2014-08-20,10.977,11.027,10.929,11.009,27801,0
2014-08-21,11.033,11.071,11.009,11.05,9698,0
2014-08-22,11.033,11.064,10.945,10.969,17332,0
2014-08-25,11.05,11.079,10.951,11.002,53156,0
2014-08-26,11.033,11.057,10.977,11.041,24150,0
2014-08-27,11.009,11.064,10.993,10.993,37202,0
2014-08-28,11.009,11.009,10.945,10.977,13788,0
2014-08-29,11.041,11.086,10.945,10.986,46809,0
2014-09-02,11.033,11.033,10.951,11.002,37834,0
2014-09-03,11.033,11.033,10.969,11.033,6361,0
2014-09-04,11.033,11.033,10.959,10.993,25301,0
2014-09-05,10.951,10.993,10.937,10.937,13817,0
2014-09-08,10.923,10.945,10.905,10.923,11430,0
2014-09-09,10.937,10.951,10.868,10.905,13898,0
2014-09-10,10.923,10.929,10.884,10.905,7560,0
2014-09-11,10.876,10.905,10.868,10.884,18182,0
2014-09-12,10.876,10.876,10.809,10.835,20488,0
2014-09-15,10.835,10.85,10.764,10.781,18788,0
2014-09-16,10.781,10.826,10.684,10.691,38644,0
2014-09-17,10.725,10.764,10.653,10.743,38045,0
2014-09-18,10.76,10.781,10.725,10.772,23464,0
2014-09-19,10.819,10.861,10.752,10.781,19491,0
2014-09-22,10.794,10.802,10.715,10.715,14548,0
2014-09-23,10.69,10.802,10.69,10.772,14514,0
2014-09-24,10.794,10.819,10.764,10.819,8200,0
2014-09-25,10.802,10.802,10.743,10.752,16377,0
2014-09-26,10.743,10.781,10.743,10.743,8389,0
2014-09-29,10.76,10.764,10.743,10.764,15292,0
2014-09-30,10.819,10.906,10.764,10.906,33467,0
2014-10-01,10.938,11.035,10.842,10.971,70009,0
2014-10-02,10.946,10.952,10.842,10.915,16975,0
2014-10-03,10.906,11.035,10.906,10.987,42577,0
2014-10-06,11.043,11.043,10.961,10.971,27261,0
2014-10-07,10.906,10.952,10.877,10.923,15861,0
2014-10-08,10.915,10.971,10.868,10.961,20012,0
2014-10-09,10.995,10.995,10.826,10.861,29403,0
2014-10-10,10.93,10.938,10.764,10.764,14852,0
2014-10-13,10.735,10.842,10.659,10.743,28816,0
2014-10-14,10.725,10.787,10.673,10.743,19993,0
2014-10-15,10.673,10.735,10.632,10.735,28885,0
2014-10-16,10.608,10.836,10.48,10.836,29957,0
2014-10-17,10.794,10.893,10.794,10.826,26057,0
2014-10-20,10.836,10.979,10.826,10.868,26267,0
2014-10-21,10.979,11.021,10.884,10.938,15792,0
2014-10-22,10.995,11.188,10.946,11.188,26993,0
2014-10-23,11.172,11.172,11.106,11.163,20563,0
2014-10-24,11.098,11.106,11.044,11.044,21163,0
2014-10-27,10.987,11.036,10.987,11.022,9011,0
2014-10-28,10.987,11.13,10.979,11.13,23645,0
2014-10-29,11.075,11.139,11.075,11.106,16844,0
2014-10-30,11.13,11.198,11.075,11.188,31541,0
2014-10-31,11.236,11.341,11.123,11.305,26249,0
2014-11-03,11.35,11.388,11.139,11.219,39373,0
2014-11-04,11.228,11.305,11.213,11.273,13907,0
2014-11-05,11.332,11.38,11.298,11.298,40270,0
2014-11-06,11.425,11.515,11.291,11.373,39084,0
2014-11-07,11.434,11.434,11.373,11.41,20058,0
2014-11-10,11.442,11.588,11.425,11.579,20883,0
2014-11-11,11.507,11.627,11.507,11.563,18344,0
2014-11-12,11.563,11.845,11.563,11.658,32037,0
2014-11-13,11.683,11.882,11.515,11.515,66076,0
2014-11-14,11.579,11.722,11.402,11.642,36738,0
2014-11-17,11.65,11.755,11.596,11.748,62286,0
2014-11-18,11.748,11.773,11.675,11.675,15203,0
2014-11-19,11.641,11.732,11.595,11.619,29527,0
2014-11-20,11.683,11.942,11.683,11.795,39616,0
2014-11-21,11.803,11.803,11.732,11.803,13691,0
2014-11-24,11.853,11.933,11.732,11.845,40578,0
2014-11-25,11.803,11.803,11.722,11.732,23027,0
2014-11-26,11.803,11.845,11.722,11.788,43082,0
2014-11-28,11.811,11.89,11.795,11.89,17176,0
2014-12-01,11.918,11.918,11.764,11.803,12124,0
2014-12-02,11.773,11.861,11.773,11.819,11975,0
2014-12-03,11.845,11.925,11.803,11.89,22735,0
2014-12-04,11.898,12.046,11.878,11.974,23166,0
2014-12-05,11.908,11.933,11.837,11.878,32015,0
2014-12-08,11.853,11.951,11.845,11.869,25676,0
2014-12-09,11.845,11.942,11.732,11.819,27545,0
2014-12-10,11.764,11.828,11.722,11.773,21831,0
2014-12-11,11.764,11.89,11.732,11.837,27154,0
2014-12-12,11.837,11.89,11.742,11.845,32474,0
2014-12-15,11.811,11.883,11.657,11.657,39618,0
2014-12-16,11.641,11.803,11.587,11.732,45901,0
2014-12-17,11.755,11.869,11.742,11.869,17259,0
2014-12-18,12.02,12.02,11.89,11.951,24363,0
2014-12-19,11.959,12.145,11.925,12.145,27183,0
2014-12-22,12.2,12.2,11.933,12.012,37702,0
2014-12-23,11.967,12.031,11.883,11.908,25927,0
2014-12-24,11.98,11.98,11.819,11.819,6472,0
2014-12-26,11.794,11.878,11.74,11.81,15464,0
2014-12-29,11.81,11.836,11.722,11.836,15700,0
2014-12-30,11.763,11.803,11.73,11.803,9976,0
2014-12-31,11.845,11.868,11.307,11.412,116045,0
2015-01-02,11.455,11.518,11.368,11.429,59591,0
2015-01-05,11.429,11.429,11.325,11.382,28672,0
2015-01-06,11.42,11.537,11.343,11.505,35669,0
2015-01-07,11.479,11.7,11.479,11.624,22706,0
2015-01-08,11.601,11.722,11.601,11.713,20806,0
2015-01-09,11.713,11.868,11.665,11.827,20721,0
2015-01-12,11.803,12.021,11.803,11.959,12999,0
2015-01-13,11.933,12.095,11.933,12.012,25753,0
2015-01-14,12.046,12.095,11.967,12.095,26819,0
2015-01-15,12.129,12.129,12.012,12.053,29524,0
2015-01-16,12.095,12.12,11.951,12.12,15883,0
2015-01-20,12.193,12.193,12.088,12.175,29879,0
2015-01-21,12.094,12.12,11.997,11.997,36715,0
2015-01-22,12.02,12.138,11.997,12.052,13007,0
2015-01-23,12.062,12.193,12.062,12.159,17954,0
2015-01-26,12.168,12.311,12.168,12.231,14616,0
2015-01-27,12.231,12.465,12.231,12.384,21555,0
2015-01-28,12.384,12.43,12.138,12.318,25361,0
2015-01-29,12.347,12.411,12.318,12.402,16939,0
2015-01-30,12.457,12.722,12.353,12.44,23301,0
2015-02-02,12.48,12.48,12.333,12.457,9529,0
2015-02-03,12.369,12.487,12.369,12.48,17863,0
2015-02-04,12.393,12.577,12.393,12.51,22116,0
2015-02-05,12.587,12.587,12.487,12.517,11871,0
2015-02-06,12.517,12.523,12.402,12.44,28942,0
2015-02-09,12.517,12.517,12.353,12.361,39140,0
2015-02-10,12.44,12.44,12.353,12.361,18340,0
2015-02-11,12.384,12.393,12.353,12.393,13097,0
2015-02-12,12.353,12.567,12.353,12.517,31907,0
2015-02-13,12.541,12.872,12.496,12.682,43856,0
2015-02-17,12.541,12.642,12.361,12.44,45228,0
2015-02-18,12.411,12.503,12.239,12.496,31757,0
2015-02-19,12.352,12.384,12.324,12.34,27453,0
2015-02-20,12.347,12.347,12.317,12.347,14244,0
2015-02-23,12.347,12.503,12.34,12.48,18645,0
2015-02-24,12.503,12.511,12.44,12.487,16430,0
2015-02-25,12.496,12.511,12.43,12.44,27216,0
2015-02-26,12.43,12.708,12.411,12.651,34158,0
2015-02-27,12.651,12.717,12.503,12.693,14595,0
2015-03-02,12.594,12.651,12.524,12.578,15477,0
2015-03-03,12.534,12.625,12.448,12.619,24867,0
2015-03-04,12.518,12.594,12.43,12.55,10118,0
2015-03-05,12.511,12.609,12.472,12.542,23892,0
2015-03-06,12.524,12.534,12.34,12.36,22062,0
2015-03-09,12.34,12.36,12.255,12.34,31450,0
2015-03-10,12.34,12.43,12.31,12.377,20479,0
2015-03-11,12.384,12.472,12.36,12.472,29741,0
2015-03-12,12.44,12.55,12.44,12.487,23892,0
2015-03-13,12.457,12.708,12.448,12.619,23402,0
2015-03-16,12.578,12.717,12.503,12.524,29500,0
2015-03-17,12.48,12.524,12.448,12.524,11580,0
2015-03-18,12.448,12.594,12.448,12.578,34372,0
2015-03-19,12.594,12.594,12.448,12.55,11454,0
2015-03-20,12.594,12.748,12.487,12.496,18082,0
2015-03-23,12.487,12.685,12.464,12.496,19385,0
2015-03-24,12.634,12.652,12.496,12.578,23385,0
2015-03-25,12.619,12.619,12.41,12.479,30294,0
2015-03-26,12.429,12.587,12.429,12.511,23268,0
2015-03-27,12.534,12.652,12.511,12.626,13930,0
2015-03-30,12.685,12.694,12.487,12.676,11631,0
2015-03-31,12.685,12.685,12.503,12.518,21624,0
2015-04-01,12.568,12.685,12.503,12.634,15754,0
2015-04-02,12.643,12.685,12.464,12.676,17689,0
2015-04-06,12.594,12.652,12.559,12.594,16236,0
2015-04-07,12.652,12.652,12.542,12.55,20413,0
2015-04-08,12.55,12.694,12.542,12.643,13817,0
2015-04-09,12.609,12.748,12.609,12.685,16858,0
2015-04-10,12.609,12.792,12.346,12.773,29930,0
2015-04-13,12.773,12.875,12.766,12.875,18055,0
2015-04-14,12.913,12.913,12.702,12.709,12478,0
2015-04-15,12.756,12.756,12.594,12.634,22161,0
2015-04-16,12.609,12.766,12.609,12.668,10216,0
2015-04-17,12.766,12.792,12.668,12.792,10055,0
2015-04-20,12.782,12.826,12.748,12.816,15059,0
2015-04-21,12.756,13.049,12.731,12.816,11764,0
2015-04-22,12.8,13.072,12.8,13.072,16975,0
2015-04-23,13.008,13.016,12.907,12.907,15784,0
2015-04-24,12.958,13.024,12.8,12.858,16254,0
2015-04-27,12.889,12.914,12.808,12.889,14700,0
2015-04-28,12.907,12.907,12.858,12.907,6024,0
2015-04-29,12.881,12.914,12.8,12.907,26622,0
2015-04-30,12.914,12.998,12.868,12.992,20240,0
2015-05-01,12.974,13.058,12.8,13.058,10841,0
2015-05-04,12.958,13.008,12.816,12.982,26261,0
2015-05-05,12.868,12.889,12.708,12.748,21804,0
2015-05-06,12.858,12.858,12.633,12.741,42461,0
2015-05-07,12.651,12.651,12.249,12.389,93801,0
2015-05-08,12.548,12.618,12.417,12.494,38191,0
2015-05-11,12.494,12.618,12.389,12.398,29880,0
2015-05-12,12.374,12.494,12.304,12.446,32615,0
2015-05-13,12.477,12.651,12.374,12.608,15903,0
2015-05-14,12.548,12.724,12.509,12.608,20603,0
2015-05-15,12.701,12.835,12.586,12.633,23092,0
2015-05-18,12.717,12.756,12.675,12.701,15597,0
2015-05-19,12.643,12.701,12.643,12.667,14849,0
2015-05-20,12.633,12.684,12.608,12.667,5392,0
2015-05-21,12.651,12.817,12.651,12.717,21677,0
2015-05-22,12.701,12.792,12.701,12.741,9820,0
2015-05-26,12.801,12.875,12.748,12.827,22790,0
2015-05-27,12.851,12.882,12.809,12.859,7186,0
2015-05-28,12.898,12.898,12.792,12.827,25159,0
2015-05-29,12.908,12.908,12.575,12.608,22879,0
2015-06-01,12.658,12.756,12.565,12.6,22950,0
2015-06-02,12.608,12.608,12.415,12.608,29260,0
2015-06-03,12.547,12.6,12.521,12.521,15929,0
2015-06-04,12.547,12.565,12.452,12.483,8384,0
2015-06-05,12.483,12.521,12.24,12.38,27067,0
2015-06-08,12.424,12.5,12.318,12.415,10421,0
2015-06-09,12.387,12.387,12.274,12.284,10977,0
2015-06-10,12.223,12.223,12.108,12.108,25949,0
2015-06-11,12.09,12.256,12.09,12.24,13862,0
2015-06-12,12.256,12.256,12.108,12.116,7663,0
2015-06-15,12.032,12.284,12.032,12.19,18802,0
2015-06-16,12.214,12.405,12.064,12.256,40361,0
2015-06-17,12.356,12.356,12.126,12.248,16169,0
2015-06-18,12.248,12.274,12.116,12.182,18685,0
2015-06-19,12.206,12.335,12.173,12.327,45828,0
2015-06-22,12.312,12.349,11.997,12.173,23093,0
2015-06-23,12.107,12.231,12.107,12.164,13808,0
2015-06-24,12.164,12.182,12.031,12.046,15472,0
2015-06-25,12.012,12.054,11.67,11.788,70821,0
2015-06-26,11.78,11.864,11.595,11.595,27137,0
2015-06-29,11.344,11.477,11.057,11.291,111766,0
2015-06-30,11.459,11.459,11.241,11.407,39223,0
2015-07-01,11.51,11.603,11.407,11.442,29638,0
2015-07-02,11.545,11.545,11.496,11.51,8094,0
2015-07-06,11.536,11.603,11.423,11.586,15354,0
2015-07-07,11.536,11.545,11.394,11.536,34993,0
2015-07-08,11.496,11.496,11.344,11.353,4641,0
2015-07-09,11.416,11.518,11.384,11.468,24281,0
2015-07-10,11.468,11.477,11.394,11.459,21665,0
2015-07-13,11.423,11.51,11.416,11.496,46182,0
2015-07-14,11.451,11.56,11.451,11.552,12180,0
2015-07-15,11.536,11.577,11.518,11.577,28203,0
2015-07-16,11.612,11.67,11.545,11.552,61060,0
2015-07-17,11.586,11.62,11.526,11.552,22735,0
2015-07-20,11.56,11.56,11.353,11.377,30114,0
2015-07-21,11.384,11.423,11.361,11.394,16068,0
2015-07-22,11.361,11.469,11.353,11.407,12531,0
2015-07-23,11.451,11.46,11.271,11.344,32040,0
2015-07-24,11.325,11.353,11.164,11.254,23531,0
2015-07-27,11.209,11.209,10.935,11.079,62075,0
2015-07-28,11.029,11.145,11.029,11.079,34760,0
2015-07-29,11.029,11.182,11.029,11.138,26843,0
2015-07-30,11.174,11.209,11.129,11.201,13596,0
2015-07-31,11.281,11.281,11.113,11.145,33815,0
2015-08-03,11.145,11.209,11.129,11.191,24115,0
2015-08-04,11.209,11.281,11.145,11.233,30033,0
2015-08-05,11.29,11.29,11.191,11.191,15843,0
2015-08-06,11.145,11.191,11.104,11.121,19010,0
2015-08-07,11.113,11.154,11.096,11.104,10759,0
2015-08-10,11.096,11.209,11.096,11.174,13596,0
2015-08-11,11.088,11.174,11.088,11.174,7037,0
2015-08-12,11.145,11.164,10.96,11.104,82530,0
2015-08-13,11.121,11.121,11.048,11.061,25659,0
2015-08-14,11.061,11.271,11.061,11.164,48595,0
2015-08-17,11.174,11.182,11.121,11.129,39374,0
2015-08-18,11.129,11.174,11.104,11.154,20336,0
2015-08-19,11.129,11.154,11.079,11.088,12295,0
2015-08-20,11.121,11.121,10.994,11.054,34171,0
2015-08-21,10.994,11.054,10.732,10.782,56837,0
2015-08-24,10.524,10.577,7.971,10.549,209832,0
2015-08-25,10.677,10.677,10.524,10.532,33586,0
2015-08-26,10.524,10.661,10.381,10.661,48496,0
2015-08-27,10.669,10.868,10.661,10.765,52956,0
2015-08-28,10.685,10.859,10.685,10.859,39340,0
2015-08-31,10.884,10.884,10.74,10.789,25481,0
2015-09-01,10.661,10.893,10.661,10.884,33701,0
2015-09-02,10.805,10.859,10.774,10.833,27830,0
2015-09-03,10.797,10.919,10.797,10.902,17967,0
2015-09-04,10.868,10.919,10.824,10.893,5991,0
2015-09-08,10.868,10.942,10.84,10.859,27243,0
2015-09-09,10.859,10.942,10.814,10.833,20787,0
2015-09-10,10.893,10.902,10.789,10.797,28152,0
2015-09-11,10.884,10.91,10.732,10.732,17380,0
2015-09-14,10.722,10.722,10.637,10.637,23368,0
2015-09-15,10.661,10.694,10.596,10.694,16322,0
2015-09-16,10.622,10.712,10.596,10.712,21959,0
2015-09-17,10.661,10.782,10.637,10.732,14444,0
2015-09-18,10.732,10.919,10.694,10.84,40746,0
2015-09-21,10.925,10.97,10.868,10.884,15390,0
2015-09-22,10.893,10.925,10.875,10.92,13643,0
2015-09-23,10.935,10.935,10.557,10.911,46518,0
2015-09-24,10.805,10.943,10.805,10.875,22020,0
2015-09-25,10.911,10.978,10.875,10.96,11077,0
2015-09-28,10.893,10.911,10.731,10.74,20077,0
2015-09-29,10.782,10.814,10.74,10.789,27283,0
2015-09-30,10.875,10.875,10.74,10.758,31483,0
2015-10-01,10.824,10.833,10.758,10.773,24484,0
2015-10-02,10.789,10.84,10.758,10.782,27634,0
2015-10-05,10.859,11.022,10.833,10.97,30896,0
2015-10-06,10.995,10.995,10.859,10.875,34046,0
2015-10-07,10.92,11.05,10.902,10.935,31249,0
2015-10-08,10.925,10.995,10.92,10.935,45474,0
2015-10-09,10.935,10.987,10.875,10.911,40575,0
2015-10-12,10.902,10.978,10.902,10.925,12209,0
2015-10-13,10.943,11.04,10.935,11.04,33463,0
2015-10-14,11.063,11.115,10.978,10.987,24833,0
2015-10-15,10.951,11.115,10.951,11.089,21216,0
2015-10-16,11.05,11.123,11.04,11.123,14342,0
2015-10-19,11.139,11.139,11.071,11.106,21998,0
2015-10-20,11.131,11.195,11.106,11.195,18248,0
2015-10-21,11.287,11.341,11.204,11.287,12504,0
2015-10-22,11.258,11.423,11.258,11.407,20379,0
2015-10-23,11.407,11.53,11.393,11.477,28600,0
2015-10-26,11.505,11.53,11.469,11.505,17137,0
2015-10-27,11.52,11.563,11.477,11.548,28135,0
2015-10-28,11.555,11.571,11.487,11.54,16789,0
2015-10-29,11.54,11.571,11.393,11.451,29759,0
2015-10-30,11.487,11.555,11.407,11.487,22461,0
2015-11-02,11.53,11.616,11.469,11.616,49662,0
2015-11-03,11.616,11.641,11.548,11.607,13317,0
2015-11-04,11.632,11.641,11.555,11.598,19704,0
2015-11-05,11.54,11.658,11.53,11.632,16209,0
2015-11-06,11.54,11.598,11.469,11.563,55579,0
2015-11-09,11.53,11.555,11.304,11.442,27107,0
2015-11-10,11.416,11.505,11.407,11.477,33464,0
2015-11-11,11.451,11.53,11.442,11.46,17137,0
2015-11-12,11.442,11.442,11.332,11.341,38904,0
2015-11-13,11.322,11.407,11.25,11.268,24662,0
2015-11-16,11.158,11.296,10.891,11.296,44465,0
2015-11-17,11.383,11.469,11.304,11.433,27675,0
2015-11-18,11.497,11.497,11.4,11.4,9085,0
2015-11-19,11.442,11.521,11.407,11.487,16101,0
2015-11-20,11.521,11.608,11.235,11.295,57846,0
2015-11-23,11.303,11.375,11.138,11.21,39216,0
2015-11-24,11.235,11.366,11.235,11.303,18077,0
2015-11-25,11.311,11.366,11.277,11.349,14607,0
2015-11-27,11.375,11.469,11.375,11.469,8394,0
2015-11-30,11.549,11.563,11.477,11.497,20123,0
2015-12-01,11.513,11.599,11.513,11.541,26979,0
2015-12-02,11.582,11.592,11.487,11.582,22155,0
2015-12-03,11.563,11.599,11.477,11.572,28464,0
2015-12-04,11.599,11.696,11.541,11.616,45312,0
2015-12-07,11.616,11.625,11.287,11.383,30937,0
2015-12-08,11.311,11.505,11.311,11.433,29431,0
2015-12-09,11.477,11.521,11.094,11.193,83836,0
2015-12-10,11.129,11.193,11.068,11.175,21966,0
2015-12-11,11.036,11.086,10.897,11.036,19204,0
2015-12-14,11.036,11.06,10.731,10.759,59882,0
2015-12-15,10.826,10.972,10.669,10.766,56813,0
2015-12-16,10.835,11.068,10.66,11.036,45083,0
2015-12-17,11.077,11.227,11.077,11.203,41749,0
2015-12-18,11.103,11.311,11.103,11.235,21851,0
2015-12-21,11.367,11.367,11.227,11.267,33235,0
2015-12-22,11.235,11.287,11.175,11.175,26980,0
2015-12-23,11.21,11.312,11.193,11.312,27524,0
2015-12-24,11.332,11.384,11.277,11.367,8325,0
2015-12-28,11.267,11.408,11.267,11.295,19305,0
2015-12-29,11.36,11.367,11.165,11.321,31434,0
2015-12-30,11.332,11.376,11.242,11.332,23539,0
2015-12-31,11.36,11.408,11.256,11.312,14874,0
2016-01-04,11.295,11.507,11.257,11.507,36737,0
2016-01-05,11.523,11.542,11.461,11.507,19357,0
2016-01-06,11.471,11.646,11.453,11.471,62544,0
2016-01-07,11.416,11.515,11.416,11.471,25863,0
2016-01-08,11.566,11.566,11.425,11.533,26893,0
2016-01-11,11.602,11.602,11.416,11.463,15692,0
2016-01-12,11.499,11.533,11.412,11.507,16481,0
2016-01-13,11.575,11.575,11.257,11.332,27106,0
2016-01-14,11.376,11.435,11.257,11.35,22025,0
2016-01-15,11.175,11.341,11.102,11.155,18208,0
2016-01-19,11.193,11.193,11.035,11.067,40314,0
2016-01-20,11.026,11.029,10.584,10.752,91716,0
2016-01-21,10.779,10.893,10.653,10.874,43997,0
2016-01-22,11.007,11.243,11.007,11.146,25500,0
2016-01-25,11.146,11.146,11.076,11.085,18589,0
2016-01-26,11.119,11.194,11.088,11.166,30674,0
2016-01-27,11.119,11.269,11.119,11.203,14074,0
2016-01-28,11.228,11.305,11.146,11.269,20955,0
2016-01-29,11.402,11.569,11.269,11.569,71652,0
2016-02-01,11.527,11.791,11.502,11.695,50184,0
2016-02-02,11.597,11.887,11.553,11.861,33880,0
2016-02-03,11.887,12.038,11.775,11.871,54613,0
2016-02-04,11.933,12.081,11.747,11.887,47880,0
2016-02-05,11.905,12.073,11.775,11.907,55271,0
2016-02-08,11.775,11.78,11.282,11.473,65227,0
2016-02-09,11.269,11.404,10.911,11.228,81507,0
2016-02-10,11.288,11.668,11.085,11.597,128146,0
2016-02-11,11.482,11.482,11.178,11.288,53453,0
2016-02-12,11.334,11.464,11.156,11.194,36757,0
2016-02-16,11.314,11.419,11.295,11.297,27900,0
2016-02-17,11.492,11.553,11.387,11.502,82514,0
2016-02-18,11.561,11.802,11.396,11.41,100455,0
2016-02-19,11.386,11.51,11.386,11.396,36241,0
2016-02-22,11.418,11.678,11.295,11.377,92624,0
2016-02-23,11.377,11.722,11.377,11.642,34699,0
2016-02-24,11.598,11.73,11.464,11.624,58508,0
2016-02-25,11.615,11.918,11.615,11.768,59942,0
2016-02-26,11.809,11.881,11.689,11.855,38870,0
2016-02-29,11.936,11.979,11.553,11.678,35771,0
2016-03-01,11.705,11.881,11.659,11.792,13576,0
2016-03-02,11.73,11.926,11.73,11.88,13266,0
2016-03-03,11.89,11.898,11.809,11.854,24902,0
2016-03-04,11.898,11.988,11.855,11.918,21788,0
2016-03-07,11.964,11.971,11.713,11.908,22750,0
2016-03-08,11.964,11.988,11.874,11.937,21721,0
2016-03-09,11.997,12.184,11.899,12.184,25724,0
2016-03-10,12.284,12.293,12.156,12.217,28908,0
2016-03-11,12.174,12.344,12.174,12.246,36281,0
2016-03-14,12.174,12.395,12.174,12.184,29036,0
2016-03-15,12.174,12.302,12.143,12.217,28338,0
2016-03-16,12.226,12.434,12.095,12.424,27640,0
2016-03-17,12.424,12.574,12.404,12.434,27955,0
2016-03-18,12.377,12.529,12.312,12.52,24830,0
2016-03-21,12.513,12.639,12.385,12.487,31290,0
2016-03-22,12.513,12.683,12.513,12.683,30712,0
2016-03-23,12.718,12.735,12.622,12.725,28933,0
2016-03-24,12.718,12.735,12.602,12.629,43968,0
2016-03-28,12.735,12.895,12.657,12.843,64375,0
2016-03-29,12.826,12.913,12.629,12.808,51109,0
2016-03-30,12.872,12.959,12.611,12.743,53678,0
2016-03-31,12.772,12.78,12.648,12.683,25197,0
2016-04-01,12.735,12.826,12.725,12.78,44020,0
2016-04-04,12.816,12.816,12.692,12.753,16736,0
2016-04-05,12.7,12.762,12.513,12.564,34509,0
2016-04-06,12.602,12.826,12.546,12.555,21368,0
2016-04-07,12.513,12.772,12.513,12.692,19660,0
2016-04-08,12.657,12.843,12.649,12.7,31700,0
2016-04-11,12.8,12.808,12.665,12.692,18163,0
2016-04-12,12.743,12.905,12.735,12.887,23485,0
2016-04-13,12.836,13.075,12.735,12.762,25041,0
2016-04-14,12.826,12.959,12.78,12.816,30091,0
2016-04-15,12.8,12.862,12.7,12.862,32788,0
2016-04-18,12.753,13.08,12.743,12.987,30971,0
2016-04-19,12.941,13.129,12.941,13.023,15940,0
2016-04-20,13.075,13.211,13.059,13.14,19570,0
2016-04-21,13.075,13.185,12.95,13.014,28236,0
2016-04-22,13.005,13.005,12.852,12.904,8675,0
2016-04-25,12.879,12.904,12.681,12.77,35697,0
2016-04-26,12.871,13.111,12.778,13.005,15260,0
2016-04-27,12.912,13.255,12.77,12.978,43823,0
2016-04-28,12.95,13.111,12.95,13.05,16736,0
2016-04-29,12.978,13.075,12.871,12.988,29505,0
2016-05-02,13.083,13.176,13.029,13.176,28267,0
2016-05-03,13.156,13.237,13.059,13.201,15126,0
2016-05-04,13.201,13.426,13.199,13.363,23974,0
2016-05-05,13.418,13.426,13.347,13.418,23257,0
2016-05-06,13.434,13.769,13.318,13.68,85112,0
2016-05-09,13.796,13.883,13.67,13.849,76759,0
2016-05-10,13.866,13.893,13.778,13.893,44324,0
2016-05-11,13.94,13.94,13.552,13.911,39987,0
2016-05-12,13.94,13.94,13.616,13.74,34870,0
2016-05-13,13.779,13.815,13.679,13.73,22897,0
2016-05-16,13.769,13.906,13.722,13.759,11675,0
2016-05-17,13.805,13.873,13.543,13.625,42519,0
2016-05-18,13.597,13.788,13.283,13.362,71615,0
2016-05-19,13.273,13.356,12.856,12.91,71640,0
2016-05-20,12.994,13.21,12.677,13.21,12419,0
2016-05-23,13.263,13.935,13.083,13.664,70075,0
2016-05-24,13.682,13.835,13.664,13.808,24166,0
2016-05-25,13.887,13.887,13.818,13.877,22454,0
2016-05-26,13.877,13.877,13.772,13.868,18394,0
2016-05-27,13.843,13.868,13.39,13.617,75145,0
2016-05-31,13.762,13.835,13.636,13.69,35951,0
2016-06-01,13.705,13.799,13.58,13.694,44978,0
2016-06-02,13.752,13.799,13.544,13.599,30365,0
2016-06-03,13.672,13.877,13.482,13.554,33766,0
2016-06-06,13.697,13.742,13.528,13.69,41217,0
2016-06-07,13.627,13.733,13.627,13.682,20633,0
2016-06-08,13.705,13.772,13.589,13.752,33809,0
2016-06-09,13.752,13.752,13.57,13.645,32594,0
2016-06-10,13.528,13.69,13.528,13.627,26899,0
2016-06-13,13.682,13.708,13.318,13.454,37527,0
2016-06-14,13.474,13.645,13.347,13.399,33900,0
2016-06-15,13.399,13.57,13.39,13.409,25471,0
2016-06-16,13.409,13.664,13.263,13.543,37188,0
2016-06-17,13.617,13.791,13.617,13.782,22073,0
2016-06-20,13.782,13.791,13.664,13.772,37691,0
2016-06-21,13.861,13.973,13.835,13.906,41557,0
2016-06-22,13.964,14.017,13.733,13.853,46538,0
2016-06-23,13.926,13.989,13.762,13.827,21757,0
2016-06-24,13.626,14.017,13.517,13.954,56171,0
2016-06-27,13.897,13.997,13.772,13.954,53214,0
2016-06-28,13.997,14.108,13.936,14.017,30447,0
2016-06-29,14.146,14.336,14.024,14.208,52687,0
2016-06-30,14.189,14.242,14.061,14.226,44581,0
2016-07-01,14.301,14.326,14.199,14.199,25745,0
2016-07-05,14.189,14.252,14.061,14.18,25381,0
2016-07-06,14.217,14.417,14.108,14.281,47159,0
2016-07-07,14.301,14.562,14.146,14.398,61052,0
2016-07-08,14.481,14.526,14.262,14.526,29925,0
2016-07-11,14.526,14.543,14.345,14.345,42077,0
2016-07-12,14.398,14.526,14.262,14.326,64334,0
2016-07-13,14.301,14.454,14.203,14.291,28915,0
2016-07-14,14.291,14.454,14.117,14.234,54852,0
2016-07-15,14.154,14.326,14.108,14.146,40350,0
2016-07-18,14.226,14.381,14.137,14.18,27905,0
2016-07-19,14.262,14.29,14.154,14.222,17625,0
2016-07-20,14.337,14.418,14.263,14.327,23257,0
2016-07-21,14.319,14.381,14.234,14.234,27178,0
2016-07-22,14.189,14.344,14.189,14.309,11000,0
2016-07-25,14.271,14.346,14.218,14.221,19216,0
2016-07-26,14.252,14.418,14.024,14.154,46971,0
2016-07-27,14.146,14.336,14.097,14.301,31522,0
2016-07-28,14.252,14.418,14.108,14.39,23457,0
2016-07-29,14.418,14.512,14.226,14.512,30357,0
2016-08-01,14.512,14.628,14.446,14.546,24795,0
2016-08-02,14.536,14.545,14.464,14.525,16263,0
2016-08-03,14.436,14.519,14.346,14.418,18235,0
2016-08-04,14.408,14.536,14.408,14.446,21703,0
2016-08-05,14.436,14.648,14.392,14.602,32775,0
2016-08-08,14.648,14.683,14.536,14.593,24923,0
2016-08-09,14.574,14.666,14.574,14.638,10290,0
2016-08-10,14.648,14.666,14.39,14.666,10958,0
2016-08-11,14.619,14.958,14.619,14.748,18413,0
2016-08-12,14.656,14.868,14.628,14.812,19957,0
2016-08-15,14.757,14.848,14.545,14.619,66209,0
2016-08-16,14.474,14.618,14.291,14.555,45960,0
2016-08-17,14.483,14.943,14.483,14.775,38278,0
2016-08-18,14.693,14.896,14.628,14.838,25595,0
2016-08-19,14.802,14.948,14.656,14.757,30314,0
2016-08-22,14.784,14.822,14.665,14.775,18574,0
2016-08-23,14.812,14.822,14.665,14.764,12381,0
2016-08-24,14.793,14.812,14.5,14.511,39491,0
2016-08-25,14.5,14.618,14.288,14.362,34238,0
2016-08-26,14.444,14.609,14.416,14.543,24831,0
2016-08-29,14.472,14.563,14.324,14.563,34209,0
2016-08-30,14.49,14.544,14.298,14.544,25247,0
2016-08-31,14.462,14.573,14.316,14.397,27636,0
2016-09-01,14.425,14.481,14.365,14.453,24498,0
2016-09-02,14.454,14.516,14.343,14.444,28139,0
2016-09-06,14.37,14.416,14.288,14.406,32145,0
2016-09-07,14.352,14.434,14.323,14.38,14076,0
2016-09-08,14.316,14.481,14.298,14.481,36932,0
2016-09-09,14.343,14.5,14.306,14.324,38532,0
2016-09-12,14.269,14.444,14.176,14.305,41832,0
2016-09-13,14.249,14.316,13.845,13.995,32544,0
2016-09-14,14.02,14.084,13.909,13.909,25974,0
2016-09-15,14.039,14.259,13.975,14.236,51432,0
2016-09-16,14.269,14.352,13.984,14.309,14182,0
2016-09-19,14.249,14.249,13.881,14.047,57725,0
2016-09-20,14.075,14.176,13.9,13.975,44101,0
2016-09-21,14.095,14.317,13.909,14.224,25569,0
2016-09-22,14.242,14.492,14.242,14.39,9543,0
2016-09-23,14.345,14.437,14.067,14.134,20244,0
2016-09-26,14.039,14.119,13.742,13.799,25421,0
2016-09-27,13.871,14.151,13.795,14.143,26963,0
2016-09-28,14.095,14.3,14.076,14.233,15535,0
2016-09-29,14.206,14.261,13.89,14.02,33671,0
2016-09-30,13.938,14.15,13.938,14.03,21041,0
2016-10-03,14.095,14.123,14.015,14.101,24157,0
2016-10-04,14.057,14.067,13.827,13.88,26947,0
2016-10-05,13.89,13.938,13.808,13.808,19241,0
2016-10-06,13.88,14.067,13.799,14.067,24451,0
2016-10-07,14.001,14.197,13.845,14.067,21081,0
2016-10-10,14.3,14.3,14.085,14.261,7334,0
2016-10-11,14.168,14.251,14.085,14.206,11310,0
2016-10-12,14.159,14.159,13.844,13.871,28880,0
2016-10-13,13.799,13.954,13.688,13.742,18106,0
2016-10-14,13.799,13.982,13.623,13.623,15755,0
2016-10-17,13.697,13.729,13.595,13.614,12580,0
2016-10-18,13.799,13.799,13.565,13.575,41032,0
2016-10-19,13.585,13.72,13.575,13.641,15678,0
2016-10-20,13.623,13.66,13.176,13.353,65243,0
2016-10-21,13.222,13.437,13.222,13.306,31818,0
2016-10-24,13.343,13.435,13.213,13.258,21216,0
2016-10-25,13.213,13.38,13.213,13.371,6228,0
2016-10-26,13.258,13.353,13.222,13.353,7507,0
2016-10-27,13.315,13.343,13.24,13.334,31218,0
2016-10-28,13.343,13.529,13.249,13.258,55641,0
2016-10-31,13.334,13.37,13.166,13.315,101704,0
2016-11-01,13.288,13.465,12.709,12.912,225246,0
2016-11-02,12.869,13.026,12.598,12.673,96572,0
2016-11-03,12.616,12.674,12.441,12.496,30961,0
2016-11-04,12.459,12.664,12.459,12.589,24947,0
2016-11-07,12.737,12.783,12.625,12.719,43573,0
2016-11-08,12.719,12.904,12.719,12.85,26862,0
2016-11-09,12.709,12.941,12.607,12.852,39093,0
2016-11-10,12.822,12.85,12.353,12.531,81108,0
2016-11-11,12.559,12.644,12.167,12.233,67707,0
2016-11-14,12.177,12.232,11.78,11.843,114994,0
2016-11-15,11.86,12.273,11.86,12.253,56478,0
2016-11-16,12.293,12.496,12.186,12.486,46678,0
2016-11-17,12.579,12.579,12.167,12.269,48094,0
2016-11-18,12.328,12.337,12.253,12.325,25765,0
2016-11-21,12.383,12.533,12.346,12.45,45641,0
2016-11-22,12.571,12.628,12.479,12.581,54994,0
2016-11-23,12.542,12.6,12.395,12.591,39015,0
2016-11-25,12.516,12.74,12.471,12.676,20793,0
2016-11-28,12.676,12.676,12.527,12.619,25734,0
2016-11-29,12.561,12.694,12.561,12.619,36553,0
2016-11-30,12.551,12.628,12.507,12.507,45038,0
2016-12-01,12.497,12.533,12.311,12.469,49059,0
2016-12-02,12.383,12.569,12.346,12.45,26822,0
2016-12-05,12.479,12.552,12.392,12.508,47060,0
2016-12-06,12.571,12.74,12.523,12.721,39851,0
2016-12-07,12.694,12.74,12.533,12.591,40456,0
2016-12-08,12.561,12.571,12.479,12.497,15691,0
2016-12-09,12.497,12.619,12.497,12.542,28046,0
2016-12-12,12.581,12.608,12.469,12.581,31932,0
2016-12-13,12.619,12.657,12.383,12.533,38663,0
2016-12-14,12.523,12.561,12.422,12.561,50765,0
2016-12-15,12.497,12.734,12.497,12.638,20562,0
2016-12-16,12.74,12.956,12.667,12.956,24473,0
2016-12-19,12.936,13.125,12.89,13.115,37304,0
2016-12-20,13.209,13.209,12.887,12.924,30402,0
2016-12-21,12.745,12.914,12.745,12.773,39882,0
2016-12-22,12.803,13.066,12.73,13.059,22089,0
2016-12-23,13.123,13.245,13.084,13.123,34076,0
2016-12-27,13.227,13.264,13.186,13.245,9753,0
2016-12-28,13.293,13.351,13.171,13.227,30845,0
2016-12-29,13.293,13.547,13.259,13.537,55806,0
2016-12-30,13.537,13.813,13.434,13.681,84690,0
2017-01-03,13.633,13.727,13.387,13.406,77010,0
2017-01-04,13.387,13.482,13.36,13.425,33589,0
2017-01-05,13.293,13.521,13.293,13.474,24958,0
2017-01-06,13.406,13.434,13.321,13.378,38150,0
2017-01-09,13.331,13.698,13.331,13.643,33784,0
2017-01-10,13.69,13.69,13.529,13.631,20225,0
2017-01-11,13.557,13.671,13.547,13.606,11908,0
2017-01-12,13.69,13.69,13.586,13.643,10871,0
2017-01-13,13.624,13.887,13.586,13.803,23833,0
2017-01-17,13.707,13.859,13.707,13.756,25894,0
2017-01-18,13.756,13.786,13.699,13.786,12595,0
2017-01-19,13.736,13.736,13.512,13.606,18182,0
2017-01-20,13.716,13.716,13.479,13.518,20145,0
2017-01-23,13.594,13.66,13.536,13.543,15378,0
2017-01-24,13.536,13.679,13.536,13.61,15776,0
2017-01-25,13.584,13.733,13.536,13.564,12881,0
2017-01-26,13.651,13.906,13.536,13.669,37997,0
2017-01-27,13.726,13.726,13.479,13.584,13001,0
2017-01-30,13.613,13.716,13.564,13.604,19642,0
2017-01-31,13.641,13.676,13.528,13.613,37602,0
2017-02-01,13.689,13.689,13.565,13.613,14589,0
2017-02-02,13.66,13.716,13.566,13.706,17665,0
2017-02-03,13.716,13.785,13.716,13.745,18161,0
2017-02-06,13.821,13.897,13.785,13.897,20327,0
2017-02-07,13.936,13.936,13.802,13.926,22396,0
2017-02-08,13.841,13.965,13.812,13.916,18693,0
2017-02-09,13.877,13.965,13.859,13.936,12045,0
2017-02-10,13.897,13.911,13.802,13.812,41140,0
2017-02-13,13.821,13.859,13.584,13.594,54184,0
2017-02-14,13.641,13.66,13.423,13.528,26441,0
2017-02-15,13.518,13.518,13.423,13.461,29580,0
2017-02-16,13.411,13.472,13.355,13.392,25263,0
2017-02-17,13.372,13.461,13.341,13.439,17953,0
2017-02-21,13.478,13.619,13.421,13.593,25216,0
2017-02-22,13.583,13.688,13.553,13.612,21650,0
2017-02-23,13.668,13.785,13.649,13.65,12509,0
2017-02-24,13.554,13.831,13.554,13.765,27160,0
2017-02-27,13.851,13.851,13.716,13.793,18027,0
2017-02-28,13.831,13.888,13.811,13.869,21318,0
2017-03-01,13.841,13.862,13.782,13.826,23405,0
2017-03-02,13.898,13.911,13.817,13.831,17673,0
2017-03-03,13.841,13.917,13.802,13.869,20664,0
2017-03-06,13.86,13.86,13.653,13.688,24719,0
2017-03-07,13.735,13.831,13.668,13.668,29686,0
2017-03-08,13.64,13.65,13.573,13.588,23543,0
2017-03-09,13.496,13.597,13.22,13.257,52234,0
2017-03-10,13.267,13.43,13.267,13.372,19108,0
2017-03-13,13.324,13.411,13.324,13.372,14228,0
2017-03-14,13.257,13.381,13.257,13.381,6836,0
2017-03-15,13.401,13.631,13.395,13.603,19995,0
2017-03-16,13.583,13.878,13.583,13.869,45258,0
2017-03-17,13.802,14.079,13.802,14.05,21876,0
2017-03-20,14.069,14.293,14.069,14.29,29781,0
2017-03-21,14.271,14.423,14.033,14.033,20593,0
2017-03-22,13.973,14.186,13.973,14.001,7577,0
2017-03-23,14.077,14.222,14.068,14.203,15092,0
2017-03-24,14.174,14.213,14.04,14.042,10126,0
2017-03-27,13.964,14.28,13.964,14.25,23481,0
2017-03-28,14.184,14.423,14.184,14.266,30593,0
2017-03-29,14.348,14.348,14.26,14.348,18744,0
2017-03-30,14.329,14.443,14.329,14.395,24565,0
2017-03-31,14.443,14.568,14.405,14.512,18745,0
2017-04-03,14.587,14.675,14.454,14.656,31517,0
2017-04-04,14.568,14.597,14.423,14.559,57307,0
2017-04-05,14.559,14.568,14.521,14.531,14267,0
2017-04-06,14.521,14.577,14.473,14.559,18623,0
2017-04-07,14.568,14.608,14.463,14.526,26318,0
2017-04-10,14.521,14.646,14.521,14.559,14943,0
2017-04-11,14.539,14.685,14.463,14.539,20332,0
2017-04-12,14.521,14.559,14.483,14.492,13278,0
2017-04-13,14.463,14.597,14.414,14.531,14724,0
2017-04-17,14.549,14.685,14.521,14.597,18547,0
2017-04-18,14.607,14.799,14.591,14.79,28582,0
2017-04-19,14.778,14.817,14.613,14.662,30868,0
2017-04-20,14.662,14.748,14.584,14.604,16778,0
2017-04-21,14.498,14.692,14.498,14.589,29385,0
2017-04-24,14.748,14.748,14.546,14.584,50753,0
2017-04-25,14.565,14.682,14.556,14.574,30523,0
2017-04-26,14.565,14.652,14.546,14.565,9248,0
2017-04-27,14.546,14.642,14.546,14.585,16901,0
2017-04-28,14.536,14.649,14.527,14.536,25546,0
2017-05-01,14.604,14.768,14.536,14.682,14656,0
2017-05-02,14.604,14.846,14.604,14.748,16276,0
2017-05-03,14.739,14.817,14.723,14.807,16025,0
2017-05-04,14.797,14.912,14.68,14.871,16295,0
2017-05-05,14.912,14.912,14.804,14.876,7543,0
2017-05-08,14.846,14.865,14.737,14.758,22601,0
2017-05-09,14.876,14.876,14.748,14.797,34806,0
2017-05-10,14.807,14.817,14.797,14.812,7768,0
2017-05-11,14.886,14.886,14.788,14.876,14793,0
2017-05-12,14.807,14.876,14.788,14.788,5702,0
2017-05-15,14.748,14.817,14.536,14.788,34588,0
2017-05-16,14.758,14.8,14.682,14.704,14228,0
2017-05-17,14.653,14.689,14.604,14.61,14033,0
2017-05-18,14.594,14.778,14.566,14.739,17760,0
2017-05-19,14.971,14.971,14.747,14.931,24938,0
2017-05-22,14.961,14.971,14.865,14.971,23156,0
2017-05-23,14.971,14.971,14.835,14.91,15505,0
2017-05-24,14.855,14.905,14.737,14.805,28055,0
2017-05-25,14.805,14.903,14.746,14.879,32854,0
2017-05-26,14.921,14.921,14.835,14.835,9790,0
2017-05-30,14.835,14.885,14.835,14.845,10233,0
2017-05-31,14.835,14.835,14.776,14.835,18522,0
2017-06-01,14.941,14.941,14.786,14.885,24118,0
2017-06-02,14.903,14.921,14.845,14.903,10267,0
2017-06-05,14.865,14.971,14.865,14.951,27471,0
2017-06-06,14.951,15.06,14.951,15.06,39081,0
2017-06-07,15.05,15.05,14.911,14.971,21777,0
2017-06-08,14.961,15.271,14.911,15.185,35855,0
2017-06-09,15.06,15.156,14.951,15.079,39187,0
2017-06-12,15.195,15.195,14.941,14.99,19918,0
2017-06-13,14.981,15.175,14.981,15.153,13786,0
2017-06-14,15.146,15.179,15.06,15.06,22926,0
2017-06-15,15.03,15.126,14.971,15.01,14905,0
2017-06-16,14.99,15.205,14.99,15.146,20078,0
2017-06-19,15.126,15.341,15.126,15.341,33051,0
2017-06-20,15.271,15.301,15.166,15.166,13912,0
2017-06-21,15.154,15.382,15.154,15.33,12883,0
2017-06-22,15.33,15.437,15.33,15.369,17894,0
2017-06-23,15.36,15.555,15.36,15.536,22403,0
2017-06-26,15.506,15.584,15.399,15.399,20704,0
2017-06-27,15.466,15.466,15.36,15.377,12126,0
2017-06-28,15.379,15.409,15.36,15.388,16782,0
2017-06-29,15.36,15.496,15.33,15.34,32241,0
2017-06-30,15.516,15.516,15.36,15.399,13144,0
2017-07-03,15.476,15.476,15.379,15.399,6083,0
2017-07-05,15.399,15.399,15.33,15.33,17335,0
2017-07-06,15.33,15.399,15.29,15.399,15591,0
2017-07-07,15.32,15.399,15.32,15.32,25904,0
2017-07-10,15.32,15.379,15.223,15.233,48328,0
2017-07-11,15.213,15.223,15.094,15.144,13794,0
2017-07-12,15.183,15.183,14.987,15.057,30039,0
2017-07-13,15.164,15.183,15.086,15.174,16956,0
2017-07-14,15.193,15.252,15.144,15.243,14971,0
2017-07-17,15.213,15.243,15.084,15.134,32078,0
2017-07-18,15.104,15.164,15.057,15.084,18578,0
2017-07-19,15.094,15.164,15.047,15.164,19892,0
2017-07-20,15.154,15.174,15.063,15.104,20429,0
2017-07-21,14.927,14.977,14.78,14.977,52483,0
2017-07-24,14.967,14.967,14.583,14.583,51686,0
2017-07-25,14.612,14.702,14.515,14.632,37975,0
2017-07-26,14.642,14.652,14.581,14.622,24724,0
2017-07-27,14.593,14.662,14.565,14.573,15613,0
2017-07-28,14.524,14.543,14.425,14.505,33600,0
2017-07-31,14.524,14.59,14.347,14.445,60463,0
2017-08-01,14.524,14.652,14.396,14.603,59485,0
2017-08-02,14.672,14.859,14.603,14.731,34449,0
2017-08-03,14.682,14.809,14.672,14.74,22333,0
2017-08-04,14.74,14.807,14.711,14.807,25754,0
2017-08-07,14.819,14.819,14.73,14.78,24273,0
2017-08-08,14.76,14.799,14.711,14.74,22471,0
2017-08-09,14.73,14.73,14.425,14.553,46175,0
2017-08-10,14.553,14.553,14.151,14.278,59666,0
2017-08-11,14.318,14.437,14.022,14.435,27311,0
2017-08-14,14.465,14.533,14.366,14.425,29149,0
2017-08-15,14.505,14.563,14.445,14.563,17641,0
2017-08-16,14.553,14.573,14.495,14.505,14790,0
2017-08-17,14.475,14.553,14.455,14.455,22294,0
2017-08-18,14.445,14.799,14.416,14.74,46101,0
2017-08-21,14.73,14.73,14.622,14.622,18143,0
2017-08-22,14.642,14.711,14.611,14.702,32554,0
2017-08-23,14.593,14.717,14.593,14.632,12770,0
2017-08-24,14.603,14.702,14.603,14.692,15977,0
2017-08-25,14.84,14.84,14.652,14.662,16064,0
2017-08-28,14.642,14.682,14.627,14.632,15884,0
2017-08-29,14.543,14.731,14.543,14.702,26438,0
2017-08-30,14.751,14.919,14.692,14.909,42439,0
2017-08-31,14.939,14.998,14.84,14.998,28469,0
2017-09-01,15.018,15.071,14.969,15.058,17290,0
2017-09-05,14.929,14.959,14.771,14.85,56437,0
2017-09-06,14.791,14.88,14.682,14.711,37270,0
2017-09-07,14.692,14.741,14.662,14.662,15822,0
2017-09-08,14.672,14.682,14.563,14.595,28535,0
2017-09-11,14.612,14.632,14.583,14.612,31054,0
2017-09-12,14.603,14.681,14.593,14.622,23516,0
2017-09-13,14.593,14.702,14.593,14.622,31707,0
2017-09-14,14.583,14.642,14.583,14.603,17763,0
2017-09-15,14.622,14.642,14.563,14.583,24249,0
2017-09-18,14.583,14.642,14.583,14.603,42426,0
2017-09-19,14.603,14.642,14.583,14.593,17047,0
2017-09-20,14.603,14.629,14.583,14.612,18035,0
2017-09-21,14.593,14.622,14.573,14.584,13054,0
2017-09-22,14.702,15.12,14.633,15.04,99118,0
2017-09-25,15.03,15.06,14.921,15.01,34790,0
2017-09-26,14.981,15.13,14.941,15.13,29736,0
2017-09-27,15.13,15.13,14.911,14.931,30616,0
2017-09-28,14.941,15.079,14.921,14.971,24912,0
2017-09-29,15.02,15.07,14.981,15.07,30897,0
2017-10-02,15.08,15.177,15,15.15,22475,0
2017-10-03,15.229,15.229,15.108,15.16,10070,0
2017-10-04,15.135,15.17,15.03,15.06,17645,0
2017-10-05,15.01,15.04,14.921,15.04,20064,0
2017-10-06,15.06,15.1,14.941,15.1,9472,0
2017-10-09,15.08,15.08,15.03,15.055,7454,0
2017-10-10,15.07,15.12,15.05,15.072,21724,0
2017-10-11,15.05,15.1,15.04,15.08,14699,0
2017-10-12,15.07,15.189,15.07,15.13,18970,0
2017-10-13,15.189,15.189,15.167,15.183,5033,0
2017-10-16,15.179,15.189,15.127,15.129,10367,0
2017-10-17,15.15,15.15,14.981,14.981,18973,0
2017-10-18,15.02,15.16,15.02,15.07,13344,0
2017-10-19,15.02,15.219,15.02,15.219,13112,0
2017-10-20,15.05,15.179,15.01,15.08,17984,0
2017-10-23,15,15.12,15,15,14239,0
2017-10-24,15,15.03,14.86,14.88,27029,0
2017-10-25,14.85,15.2575,14.71,15.11,111299,0
2017-10-26,15.17,15.19,15.07,15.07,98370,0
2017-10-27,15.07,15.25,15.07,15.12,57798,0
2017-10-30,15.11,15.3,15.1,15.28,54645,0
2017-10-31,15.2921,15.479,15.28,15.479,40527,0
2017-11-01,15.4,15.55,15.4,15.55,24343,0
2017-11-02,15.52,15.5299,15.43,15.5299,10607,0
2017-11-03,15.53,15.58,15.38,15.42,24271,0
2017-11-06,15.33,15.5,15.29,15.44,21547,0
2017-11-07,15.43,15.48,15.43,15.44,5329,0
2017-11-08,15.4,16.34,15.4,15.56,33783,0
2017-11-09,15.42,15.5488,15.39,15.47,15547,0
2017-11-10,15.47,15.47,15.3899,15.3899,28751,0
