Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.515,12.521,12.488,12.515,9229,0
2005-02-28,12.484,12.511,12.442,12.484,15439,0
2005-03-01,12.449,12.488,12.449,12.463,7936,0
2005-03-02,12.398,12.503,12.398,12.463,25106,0
2005-03-03,12.484,12.484,12.427,12.456,20195,0
2005-03-04,12.42,12.484,12.42,12.47,20487,0
2005-03-07,12.433,12.47,12.427,12.47,10676,0
2005-03-08,12.484,12.484,12.442,12.477,11249,0
2005-03-09,12.477,12.477,12.371,12.383,29870,0
2005-03-10,12.371,12.412,12.358,12.377,30737,0
2005-03-11,12.272,12.303,12.183,12.19,13130,0
2005-03-14,12.205,12.246,12.183,12.19,19620,0
2005-03-15,12.101,12.205,12.067,12.205,32757,0
2005-03-16,12.135,12.135,12.004,12.011,21641,0
2005-03-17,12.037,12.037,11.934,11.947,12694,0
2005-03-18,12.045,12.045,11.852,11.928,32028,0
2005-03-21,11.934,11.934,11.724,11.804,24967,0
2005-03-22,11.804,11.81,11.547,11.623,42851,0
2005-03-23,11.423,11.463,11.367,11.415,49490,0
2005-03-24,11.484,11.577,11.444,11.518,48631,0
2005-03-28,11.49,11.531,11.484,11.496,11401,0
2005-03-29,11.49,11.518,11.469,11.518,17028,0
2005-03-30,11.69,11.69,11.589,11.685,20059,0
2005-03-31,11.69,11.775,11.69,11.775,15587,0
2005-04-01,11.831,11.961,11.797,11.86,25687,0
2005-04-04,11.852,11.928,11.81,11.831,8228,0
2005-04-05,11.797,11.895,11.797,11.81,10962,0
2005-04-06,11.738,11.831,11.685,11.724,12265,0
2005-04-07,11.846,12.067,11.846,11.928,40546,0
2005-04-08,11.934,11.952,11.696,11.782,34490,0
2005-04-11,11.782,11.908,11.782,11.817,12265,0
2005-04-12,11.797,11.831,11.724,11.831,12411,0
2005-04-13,11.724,11.852,11.724,11.831,31164,0
2005-04-14,11.76,11.817,11.69,11.724,48341,0
2005-04-15,11.797,11.831,11.679,11.724,8080,0
2005-04-18,11.659,11.797,11.659,11.797,14861,0
2005-04-19,11.797,11.921,11.76,11.86,18328,0
2005-04-20,11.86,11.86,11.789,11.81,13420,0
2005-04-21,11.895,11.913,11.797,11.825,7791,0
2005-04-22,11.895,11.928,11.789,11.831,15877,0
2005-04-25,11.872,11.88,11.804,11.88,13275,0
2005-04-26,11.895,12.101,11.852,11.895,18328,0
2005-04-27,11.961,12.045,11.864,11.928,44004,0
2005-04-28,11.908,12.06,11.902,11.902,18613,0
2005-04-29,11.895,12.011,11.895,12.004,17460,0
2005-05-02,12.075,12.101,11.902,12.03,11830,0
2005-05-03,12.101,12.183,11.996,12.067,10101,0
2005-05-04,12.135,12.156,12.037,12.135,9960,0
2005-05-05,12.095,12.142,12.037,12.037,9808,0
2005-05-06,12.045,12.045,11.902,11.928,9380,0
2005-05-09,11.961,12.163,11.651,11.846,37372,0
2005-05-10,11.895,12.101,11.754,11.928,26551,0
2005-05-11,11.902,12.308,11.902,12.03,21064,0
2005-05-12,12.067,12.095,11.996,12.03,10962,0
2005-05-13,11.975,12.129,11.947,12.067,11401,0
2005-05-16,11.996,12.114,11.928,12.03,12411,0
2005-05-17,11.961,12.129,11.934,12.067,17028,0
2005-05-18,11.996,12.101,11.952,12.03,15007,0
2005-05-19,12.03,12.163,12.03,12.108,15587,0
2005-05-20,12.108,12.163,11.996,12.067,16597,0
2005-05-23,11.961,12.163,11.961,12.156,7214,0
2005-05-24,12.088,12.212,12.011,12.101,18759,0
2005-05-25,12.067,12.228,12.067,12.082,12979,0
2005-05-26,12.082,12.235,12.045,12.108,19620,0
2005-05-27,12.156,12.246,12.045,12.045,13275,0
2005-05-31,12.037,12.24,12.037,12.235,32028,0
2005-06-01,12.205,12.286,12.17,12.22,30737,0
2005-06-02,12.286,12.371,12.19,12.303,10388,0
2005-06-03,12.205,12.371,12.205,12.345,19767,0
2005-06-06,12.412,12.412,12.19,12.316,10388,0
2005-06-07,12.377,12.377,12.142,12.316,13275,0
2005-06-08,12.286,12.365,12.24,12.365,12121,0
2005-06-09,12.329,12.377,12.212,12.337,12694,0
2005-06-10,12.377,12.377,12.228,12.235,11690,0
2005-06-13,12.198,12.22,12.163,12.163,12694,0
2005-06-14,12.163,12.19,12.122,12.135,9808,0
2005-06-15,12.19,12.19,11.996,12.101,17460,0
2005-06-16,12.067,12.101,11.934,11.941,13420,0
2005-06-17,11.913,12.004,11.902,11.952,17604,0
2005-06-20,11.895,11.991,11.895,11.934,10962,0
2005-06-21,11.934,12.135,11.934,12.022,20487,0
2005-06-22,11.991,12.088,11.991,12.017,8654,0
2005-06-23,11.941,12.022,11.941,11.996,9669,0
2005-06-24,11.967,12.149,11.967,12.142,15298,0
2005-06-27,12.176,12.22,12.088,12.088,10676,0
2005-06-28,11.996,12.205,11.996,12.088,8228,0
2005-06-29,12.272,12.286,12.101,12.101,24675,0
2005-06-30,12.067,12.235,12.053,12.235,21501,0
2005-07-01,12.264,12.405,12.19,12.272,20059,0
2005-07-05,12.235,12.329,12.205,12.228,7505,0
2005-07-06,12.19,12.279,12.135,12.252,7066,0
2005-07-07,12.24,12.329,12.129,12.286,8804,0
2005-07-08,12.22,12.316,12.108,12.108,17460,0
2005-07-11,12.067,12.24,12.037,12.067,7066,0
2005-07-12,12.129,12.129,12.037,12.067,8804,0
2005-07-13,12.045,12.17,12.017,12.135,8080,0
2005-07-14,12.135,12.24,12.03,12.17,12841,0
2005-07-15,12.101,12.22,12.067,12.082,6784,0
2005-07-18,12.03,12.108,12.022,12.095,7505,0
2005-07-19,12.101,12.163,12.004,12.004,8368,0
2005-07-20,12.06,12.129,12.053,12.067,12841,0
2005-07-21,12.004,12.067,11.983,11.983,19905,0
2005-07-22,12.011,12.17,11.996,12.17,17891,0
2005-07-25,12.17,12.183,12.108,12.183,18328,0
2005-07-26,12.101,12.17,12.067,12.163,14571,0
2005-07-27,12.082,12.135,12.053,12.075,18043,0
2005-07-28,12.156,12.163,12.067,12.149,9960,0
2005-07-29,12.067,12.129,12.053,12.101,11249,0
2005-08-01,12.067,12.101,12.011,12.037,11974,0
2005-08-02,12.075,12.122,12.011,12.122,11830,0
2005-08-03,12.122,12.122,11.996,12.037,15728,0
2005-08-04,12.011,12.101,11.975,12.037,17318,0
2005-08-05,12.037,12.088,12.037,12.037,26112,0
2005-08-08,12.037,12.037,11.967,11.975,18176,0
2005-08-09,11.961,12.053,11.961,11.967,7356,0
2005-08-10,11.996,12.129,11.961,11.983,17604,0
2005-08-11,11.961,12.03,11.961,11.961,9518,0
2005-08-12,11.961,11.983,11.961,11.961,11974,0
2005-08-15,11.961,11.983,11.961,11.975,17170,0
2005-08-16,11.983,12.004,11.961,11.961,14145,0
2005-08-17,11.928,12.06,11.928,11.947,12555,0
2005-08-18,11.947,12.017,11.928,11.934,12694,0
2005-08-19,11.996,12.03,11.941,11.996,10388,0
2005-08-22,12.095,12.095,12.037,12.075,21792,0
2005-08-23,12.095,12.135,12.004,12.101,15298,0
2005-08-24,12.06,12.149,12.06,12.095,15007,0
2005-08-25,12.101,12.17,12.082,12.122,22513,0
2005-08-26,12.088,12.17,12.088,12.17,19767,0
2005-08-29,12.135,12.183,12.101,12.135,14722,0
2005-08-30,12.129,12.22,12.095,12.122,19048,0
2005-08-31,12.135,12.24,12.114,12.17,17604,0
2005-09-01,12.101,12.337,12.101,12.272,26404,0
2005-09-02,12.228,12.272,12.205,12.212,15298,0
2005-09-06,12.198,12.264,12.163,12.258,10248,0
2005-09-07,12.272,12.272,12.198,12.272,19620,0
2005-09-08,12.24,12.449,12.24,12.272,18176,0
2005-09-09,12.272,12.345,12.246,12.272,8514,0
2005-09-12,12.24,12.365,12.24,12.258,17028,0
2005-09-13,12.183,12.252,12.183,12.183,21641,0
2005-09-14,12.17,12.17,12.067,12.067,17604,0
2005-09-15,12.022,12.129,11.967,11.967,17604,0
2005-09-16,11.967,12.06,11.967,12.004,3317,0
2005-09-19,11.941,12.022,11.941,11.967,7791,0
2005-09-20,11.947,12.045,11.913,11.996,19480,0
2005-09-21,11.928,12.03,11.928,12.022,14145,0
2005-09-22,12.03,12.053,11.967,11.983,10676,0
2005-09-23,11.967,12.03,11.967,11.983,20635,0
2005-09-26,11.967,12.03,11.928,11.991,19333,0
2005-09-27,11.996,11.996,11.934,11.941,12411,0
2005-09-28,11.996,12.011,11.934,11.996,15007,0
2005-09-29,12.101,12.135,11.961,11.961,15877,0
2005-09-30,12.067,12.082,11.902,12.022,8654,0
2005-10-03,12.067,12.129,11.961,12.101,33177,0
2005-10-04,12.03,12.095,12.011,12.03,10537,0
2005-10-05,11.961,12.067,11.934,11.934,13853,0
2005-10-06,11.895,12.011,11.846,11.852,17170,0
2005-10-07,11.86,12.004,11.831,11.872,15298,0
2005-10-10,11.831,11.961,11.831,11.872,9229,0
2005-10-11,11.864,11.887,11.768,11.768,10248,0
2005-10-12,11.724,11.86,11.679,11.754,12555,0
2005-10-13,11.685,11.747,11.679,11.724,10676,0
2005-10-14,11.724,11.754,11.54,11.589,17891,0
2005-10-17,11.589,11.644,11.518,11.547,12265,0
2005-10-18,11.484,11.623,11.45,11.601,15298,0
2005-10-19,11.589,11.589,11.469,11.531,14282,0
2005-10-20,11.554,11.582,11.478,11.478,16740,0
2005-10-21,11.478,11.577,11.478,11.577,17170,0
2005-10-24,11.518,11.63,11.518,11.577,27127,0
2005-10-25,11.531,11.623,11.524,11.554,9669,0
2005-10-26,11.518,11.582,11.463,11.463,21352,0
2005-10-27,11.45,11.554,11.423,11.429,26404,0
2005-10-28,11.429,11.463,11.429,11.456,9518,0
2005-10-31,11.547,11.582,11.436,11.51,23232,0
2005-11-01,11.478,11.547,11.463,11.496,12121,0
2005-11-02,11.45,11.547,11.45,11.469,13275,0
2005-11-03,11.484,11.524,11.478,11.524,14571,0
2005-11-04,11.496,11.547,11.484,11.484,21641,0
2005-11-07,11.49,11.589,11.484,11.589,17460,0
2005-11-08,11.531,11.638,11.531,11.554,12841,0
2005-11-09,11.531,11.623,11.484,11.484,23232,0
2005-11-10,11.484,11.547,11.484,11.531,16163,0
2005-11-11,11.554,11.554,11.484,11.518,18469,0
2005-11-14,11.524,11.531,11.463,11.478,18899,0
2005-11-15,11.54,11.54,11.469,11.484,21792,0
2005-11-16,11.478,11.518,11.478,11.518,17028,0
2005-11-17,11.469,11.518,11.469,11.478,23232,0
2005-11-18,11.463,11.562,11.463,11.496,17318,0
2005-11-21,11.469,11.54,11.469,11.484,17748,0
2005-11-22,11.469,11.562,11.463,11.496,23956,0
2005-11-23,11.463,11.502,11.456,11.463,23378,0
2005-11-25,11.49,11.531,11.463,11.531,4470,0
2005-11-28,11.547,11.582,11.547,11.582,38812,0
2005-11-29,11.562,11.577,11.562,11.562,11401,0
2005-11-30,11.562,11.615,11.463,11.51,24098,0
2005-12-01,11.502,11.582,11.478,11.547,18176,0
2005-12-02,11.601,11.623,11.463,11.582,24387,0
2005-12-05,11.582,11.582,11.502,11.51,25246,0
2005-12-06,11.463,11.531,11.463,11.496,27560,0
2005-12-07,11.562,11.562,11.463,11.484,27849,0
2005-12-08,11.463,11.569,11.463,11.569,19187,0
2005-12-09,11.502,11.569,11.496,11.554,35351,0
2005-12-12,11.54,11.608,11.54,11.569,22649,0
2005-12-13,11.45,11.45,11.341,11.372,29145,0
2005-12-14,11.378,11.385,11.325,11.378,44290,0
2005-12-15,11.348,11.423,11.348,11.391,40117,0
2005-12-16,11.415,11.456,11.399,11.45,36651,0
2005-12-19,11.391,11.469,11.391,11.436,17318,0
2005-12-20,11.436,11.49,11.436,11.444,44004,0
2005-12-21,11.444,11.524,11.444,11.518,21641,0
2005-12-22,11.456,11.531,11.456,11.51,46028,0
2005-12-23,11.524,11.562,11.518,11.531,41699,0
2005-12-27,11.615,11.615,11.54,11.547,24967,0
2005-12-28,11.415,11.615,11.415,11.615,37802,0
2005-12-29,11.69,11.724,11.589,11.685,36941,0
2005-12-30,11.711,11.711,11.608,11.665,62041,0
2006-01-03,11.651,11.928,11.63,11.638,37943,0
2006-01-04,11.69,11.86,11.623,11.672,8228,0
2006-01-05,11.644,11.839,11.644,11.839,12694,0
2006-01-06,11.775,11.852,11.738,11.81,20635,0
2006-01-09,11.76,11.941,11.76,11.817,16448,0
2006-01-10,11.768,11.88,11.76,11.872,25824,0
2006-01-11,11.852,11.908,11.839,11.895,6635,0
2006-01-12,11.88,11.947,11.864,11.913,17891,0
2006-01-13,11.86,11.961,11.831,11.831,21212,0
2006-01-17,11.831,11.921,11.69,11.804,28565,0
2006-01-18,11.724,11.804,11.659,11.659,59878,0
2006-01-19,11.797,11.817,11.724,11.724,13994,0
2006-01-20,11.724,11.797,11.724,11.738,9518,0
2006-01-23,11.724,11.846,11.724,11.825,31605,0
2006-01-24,11.797,11.864,11.782,11.782,20487,0
2006-01-25,11.775,11.895,11.76,11.817,24533,0
2006-01-26,11.86,11.86,11.782,11.839,14145,0
2006-01-27,11.839,11.952,11.839,11.887,17891,0
2006-01-30,11.86,11.887,11.817,11.817,12979,0
2006-01-31,11.797,11.872,11.747,11.747,21792,0
2006-02-01,11.747,11.782,11.747,11.754,13706,0
2006-02-02,11.754,11.789,11.747,11.747,21212,0
2006-02-03,11.747,11.789,11.731,11.738,15298,0
2006-02-06,11.731,11.789,11.644,11.659,33337,0
2006-02-07,11.651,11.719,11.596,11.679,47327,0
2006-02-08,11.69,11.711,11.679,11.711,5619,0
2006-02-09,11.724,11.789,11.704,11.789,9380,0
2006-02-10,11.719,11.797,11.719,11.782,14145,0
2006-02-13,11.724,11.797,11.659,11.672,19905,0
2006-02-14,11.672,11.69,11.659,11.685,26404,0
2006-02-15,11.659,11.665,11.623,11.665,26404,0
2006-02-16,11.638,11.685,11.623,11.659,24387,0
2006-02-17,11.63,11.659,11.623,11.623,12411,0
2006-02-21,11.63,11.782,11.63,11.76,30011,0
2006-02-22,11.76,11.797,11.69,11.724,22513,0
2006-02-23,11.754,11.804,11.719,11.724,19767,0
2006-02-24,11.679,11.86,11.679,11.846,42709,0
2006-02-27,11.797,11.852,11.685,11.685,29581,0
2006-02-28,11.69,11.76,11.665,11.665,23671,0
2006-03-01,11.672,11.768,11.672,11.768,25534,0
2006-03-02,11.696,11.817,11.679,11.724,22217,0
2006-03-03,11.724,11.754,11.685,11.724,32469,0
2006-03-06,11.696,11.731,11.672,11.672,16448,0
2006-03-07,11.672,11.711,11.518,11.562,37226,0
2006-03-08,11.562,11.665,11.562,11.659,12979,0
2006-03-09,11.582,11.696,11.577,11.601,18043,0
2006-03-10,11.679,11.704,11.615,11.696,22362,0
2006-03-13,11.63,11.659,11.589,11.589,33620,0
2006-03-14,11.589,11.638,11.547,11.615,19767,0
2006-03-15,11.615,11.623,11.547,11.562,8514,0
2006-03-16,11.589,11.685,11.562,11.665,10962,0
2006-03-17,11.623,11.768,11.615,11.623,12694,0
2006-03-20,11.589,11.679,11.547,11.596,11114,0
2006-03-21,11.596,11.644,11.531,11.623,11541,0
2006-03-22,11.623,11.696,11.589,11.589,19187,0
2006-03-23,11.589,11.711,11.589,11.659,22513,0
2006-03-24,11.638,11.782,11.623,11.738,29145,0
2006-03-27,11.81,11.817,11.69,11.69,24387,0
2006-03-28,11.724,11.724,11.69,11.711,27993,0
2006-03-29,11.69,11.711,11.623,11.679,18176,0
2006-03-30,11.711,11.719,11.601,11.638,30158,0
2006-03-31,11.672,11.69,11.596,11.596,28281,0
2006-04-03,11.554,11.596,11.49,11.554,46174,0
2006-04-04,11.484,11.596,11.484,11.484,24387,0
2006-04-05,11.502,11.577,11.478,11.478,16163,0
2006-04-06,11.484,11.554,11.423,11.423,36361,0
2006-04-07,11.423,11.478,11.24,11.415,50791,0
2006-04-10,11.378,11.408,11.274,11.408,35351,0
2006-04-11,11.372,11.399,11.311,11.325,19187,0
2006-04-12,11.415,11.463,11.332,11.423,25824,0
2006-04-13,11.378,11.385,11.256,11.378,27993,0
2006-04-17,11.361,11.361,11.163,11.163,37226,0
2006-04-18,11.227,11.348,11.215,11.303,19620,0
2006-04-19,11.303,11.415,11.256,11.311,18043,0
2006-04-20,11.227,11.311,11.074,11.303,33469,0
2006-04-21,11.282,11.311,11.27,11.311,33469,0
2006-04-24,11.274,11.348,11.274,11.332,25106,0
2006-04-25,11.332,11.361,11.289,11.332,19480,0
2006-04-26,11.332,11.332,11.274,11.325,11541,0
2006-04-27,11.282,11.332,11.282,11.332,12265,0
2006-04-28,11.296,11.589,11.296,11.51,15148,0
2006-05-01,11.423,11.562,11.325,11.332,23956,0
2006-05-02,11.332,11.415,11.332,11.378,8514,0
2006-05-03,11.478,11.502,11.391,11.45,35783,0
2006-05-04,11.429,11.554,11.429,11.45,16740,0
2006-05-05,11.423,11.554,11.415,11.423,15007,0
2006-05-08,11.423,11.547,11.423,11.423,12841,0
2006-05-09,11.423,11.49,11.408,11.415,10962,0
2006-05-10,11.385,11.502,11.332,11.332,24387,0
2006-05-11,11.332,11.415,11.311,11.385,28859,0
2006-05-12,11.311,11.45,11.303,11.423,25246,0
2006-05-15,11.355,11.444,11.348,11.355,21641,0
2006-05-16,11.378,11.415,11.317,11.372,12555,0
2006-05-17,11.415,11.415,11.311,11.408,18613,0
2006-05-18,11.408,11.469,11.348,11.415,20059,0
2006-05-19,11.355,11.478,11.317,11.391,25534,0
2006-05-22,11.378,11.478,11.355,11.385,10825,0
2006-05-23,11.378,11.484,11.378,11.423,34340,0
2006-05-24,11.385,11.436,11.378,11.415,22513,0
2006-05-25,11.378,11.423,11.378,11.391,24816,0
2006-05-26,11.408,11.408,11.348,11.378,15587,0
2006-05-30,11.348,11.45,11.274,11.311,14571,0
2006-05-31,11.274,11.391,11.274,11.289,12555,0
2006-06-01,11.274,11.372,11.264,11.311,19620,0
2006-06-02,11.325,11.423,11.24,11.317,17891,0
2006-06-05,11.317,11.45,11.317,11.378,31605,0
2006-06-06,11.415,11.463,11.408,11.463,15728,0
2006-06-07,11.399,11.45,11.391,11.444,11114,0
2006-06-08,11.444,11.469,11.399,11.429,25534,0
2006-06-09,11.423,11.463,11.423,11.456,14722,0
2006-06-12,11.478,11.478,11.429,11.478,8943,0
2006-06-13,11.385,11.423,11.24,11.325,19620,0
2006-06-14,11.325,11.361,11.248,11.248,13853,0
2006-06-15,11.27,11.355,11.227,11.227,14861,0
2006-06-16,11.221,11.303,11.221,11.27,11541,0
2006-06-19,11.296,11.311,11.221,11.248,7214,0
2006-06-20,11.234,11.296,11.209,11.215,10537,0
2006-06-21,11.163,11.248,11.156,11.221,29294,0
2006-06-22,11.215,11.227,11.143,11.221,13706,0
2006-06-23,11.209,11.215,11.143,11.209,15007,0
2006-06-26,11.209,11.227,11.124,11.156,20487,0
2006-06-27,11.193,11.193,11.054,11.094,27417,0
2006-06-28,11.124,11.151,11.094,11.143,12979,0
2006-06-29,11.227,11.227,11.082,11.109,27849,0
2006-06-30,11.109,11.24,11.102,11.234,23806,0
2006-07-03,11.274,11.367,11.234,11.296,24816,0
2006-07-05,11.274,11.289,11.234,11.289,21212,0
2006-07-06,11.264,11.361,11.264,11.341,23806,0
2006-07-07,11.341,11.348,11.274,11.296,9097,0
2006-07-10,11.296,11.341,11.296,11.296,12265,0
2006-07-11,11.296,11.341,11.221,11.341,19905,0
2006-07-12,11.311,11.355,11.289,11.296,19333,0
2006-07-13,11.227,11.289,11.215,11.234,22513,0
2006-07-14,11.248,11.469,11.24,11.348,50640,0
2006-07-17,11.332,11.391,11.248,11.361,40837,0
2006-07-18,11.332,11.444,11.325,11.444,29430,0
2006-07-19,11.444,11.444,11.385,11.399,25534,0
2006-07-20,11.378,11.444,11.355,11.415,34046,0
2006-07-21,11.385,11.589,11.378,11.51,26696,0
2006-07-24,11.496,11.608,11.478,11.608,22513,0
2006-07-25,11.554,11.623,11.531,11.582,16163,0
2006-07-26,11.601,11.638,11.547,11.562,13706,0
2006-07-27,11.582,11.608,11.456,11.456,24098,0
2006-07-28,11.45,11.569,11.45,11.518,11690,0
2006-07-31,11.436,11.562,11.436,11.518,50212,0
2006-08-01,11.423,11.518,11.423,11.45,29722,0
2006-08-02,11.423,11.49,11.415,11.45,26404,0
2006-08-03,11.484,11.518,11.415,11.469,24387,0
2006-08-04,11.45,11.589,11.325,11.463,27704,0
2006-08-07,11.391,11.51,11.378,11.408,43575,0
2006-08-08,11.367,11.623,11.367,11.623,34197,0
2006-08-09,11.54,11.685,11.524,11.569,70412,0
2006-08-10,11.502,11.86,11.502,11.852,57713,0
2006-08-11,11.76,11.804,11.711,11.747,39827,0
2006-08-14,11.738,11.738,11.651,11.719,27993,0
2006-08-15,11.711,11.76,11.659,11.747,28714,0
2006-08-16,11.696,11.86,11.696,11.86,39247,0
2006-08-17,11.831,11.887,11.724,11.724,41265,0
2006-08-18,11.696,11.804,11.69,11.696,14145,0
2006-08-21,11.696,11.775,11.696,11.738,7505,0
2006-08-22,11.747,11.797,11.747,11.768,18899,0
2006-08-23,11.775,11.839,11.665,11.711,33337,0
2006-08-24,11.672,11.724,11.665,11.724,22076,0
2006-08-25,11.724,11.754,11.685,11.724,20487,0
2006-08-28,11.724,11.76,11.685,11.719,14145,0
2006-08-29,11.704,11.754,11.679,11.754,37802,0
2006-08-30,11.719,11.754,11.685,11.69,31164,0
2006-08-31,11.685,11.754,11.685,11.754,13853,0
2006-09-01,11.724,11.846,11.724,11.846,43433,0
2006-09-05,11.775,11.852,11.775,11.817,24387,0
2006-09-06,11.817,11.86,11.768,11.804,31739,0
2006-09-07,11.831,11.831,11.724,11.775,15877,0
2006-09-08,11.831,11.846,11.768,11.775,40837,0
2006-09-11,11.76,11.86,11.76,11.825,18613,0
2006-09-12,11.724,11.86,11.704,11.852,23516,0
2006-09-13,11.644,11.754,11.63,11.651,23956,0
2006-09-14,11.651,11.797,11.651,11.768,21501,0
2006-09-15,11.768,11.782,11.738,11.76,29430,0
2006-09-18,11.775,11.789,11.738,11.789,15877,0
2006-09-19,11.754,11.895,11.754,11.887,39386,0
2006-09-20,11.86,11.895,11.825,11.887,17891,0
2006-09-21,11.839,12.017,11.789,12.017,55121,0
2006-09-22,11.996,11.996,11.839,11.839,30876,0
2006-09-25,11.839,11.872,11.672,11.754,47901,0
2006-09-26,11.789,11.789,11.69,11.724,42420,0
2006-09-27,11.754,11.797,11.704,11.76,92493,0
2006-09-28,11.825,11.831,11.711,11.724,44157,0
2006-09-29,11.768,11.825,11.768,11.81,17318,0
2006-10-02,11.797,11.908,11.724,11.887,58290,0
2006-10-03,11.852,11.996,11.839,11.941,39535,0
2006-10-04,11.908,11.967,11.88,11.88,24967,0
2006-10-05,11.86,11.928,11.852,11.872,19333,0
2006-10-06,11.86,11.941,11.789,11.928,42999,0
2006-10-09,11.913,11.934,11.852,11.921,25534,0
2006-10-10,11.895,11.902,11.825,11.86,19767,0
2006-10-11,11.804,11.887,11.789,11.88,19187,0
2006-10-12,11.839,11.991,11.839,11.961,24098,0
2006-10-13,11.928,11.991,11.86,11.86,20059,0
2006-10-16,11.782,11.913,11.782,11.831,20349,0
2006-10-17,11.86,11.86,11.775,11.789,34197,0
2006-10-18,11.789,11.88,11.789,11.839,17604,0
2006-10-19,11.902,11.991,11.872,11.991,30448,0
2006-10-20,11.928,11.991,11.895,11.928,10248,0
2006-10-23,11.887,11.961,11.86,11.86,45019,0
2006-10-24,11.839,11.921,11.817,11.86,35204,0
2006-10-25,11.831,11.934,11.831,11.908,36506,0
2006-10-26,11.887,11.921,11.839,11.86,31027,0
2006-10-27,11.86,11.921,11.852,11.887,25824,0
2006-10-30,11.864,11.902,11.804,11.864,35783,0
2006-10-31,11.817,11.864,11.747,11.768,74313,0
2006-11-01,11.782,11.852,11.775,11.775,71278,0
2006-11-02,11.775,11.825,11.76,11.76,65645,0
2006-11-03,11.768,11.831,11.76,11.782,37656,0
2006-11-06,11.685,11.81,11.685,11.747,20922,0
2006-11-07,11.775,11.852,11.775,11.797,23956,0
2006-11-08,11.804,11.88,11.754,11.754,62906,0
2006-11-09,11.768,11.88,11.768,11.846,38089,0
2006-11-10,11.782,11.872,11.775,11.825,24533,0
2006-11-13,11.852,11.864,11.817,11.864,6495,0
2006-11-14,11.852,11.887,11.839,11.88,12979,0
2006-11-15,11.864,11.921,11.831,11.908,19048,0
2006-11-16,11.846,11.908,11.789,11.88,47188,0
2006-11-17,11.864,11.921,11.852,11.921,16309,0
2006-11-20,11.934,11.941,11.895,11.941,36651,0
2006-11-21,11.908,11.941,11.872,11.902,29294,0
2006-11-22,11.895,11.921,11.86,11.895,19620,0
2006-11-24,11.88,11.928,11.86,11.902,5497,0
2006-11-27,11.895,11.928,11.86,11.908,29870,0
2006-11-28,11.887,11.961,11.887,11.961,27275,0
2006-11-29,11.952,11.996,11.934,11.996,33758,0
2006-11-30,12.03,12.06,12.017,12.017,35493,0
2006-12-01,11.996,12.053,11.996,12.053,21064,0
2006-12-04,12.03,12.149,12.03,12.122,23671,0
2006-12-05,12.114,12.228,12.114,12.228,29722,0
2006-12-06,12.176,12.329,12.176,12.308,29581,0
2006-12-07,12.24,12.294,12.228,12.246,19048,0
2006-12-08,12.22,12.286,12.212,12.24,15007,0
2006-12-11,12.228,12.303,12.19,12.258,18469,0
2006-12-12,12.205,12.252,12.142,12.19,35641,0
2006-12-13,12.053,12.053,11.913,11.913,18328,0
2006-12-14,11.952,11.991,11.913,11.921,14435,0
2006-12-15,11.952,12.037,11.952,12.011,25824,0
2006-12-18,11.996,12.067,11.961,11.961,30737,0
2006-12-19,11.941,12.011,11.928,11.975,35351,0
2006-12-20,11.928,12.011,11.928,11.967,15587,0
2006-12-21,11.967,12.037,11.941,11.961,20349,0
2006-12-22,12.03,12.037,11.983,12.03,10962,0
2006-12-26,11.975,12.095,11.967,12.03,29145,0
2006-12-27,12.053,12.088,12.03,12.088,14435,0
2006-12-28,12.088,12.095,12.067,12.082,20635,0
2006-12-29,12.095,12.095,11.996,12.03,15728,0
2007-01-03,11.991,12.088,11.913,11.928,45309,0
2007-01-04,11.921,11.991,11.913,11.913,26696,0
2007-01-05,11.913,11.947,11.864,11.908,12694,0
2007-01-08,11.908,12.03,11.902,12.022,25824,0
2007-01-09,12.045,12.053,11.996,12.03,24675,0
2007-01-10,12.004,12.067,11.996,12.022,21352,0
2007-01-11,12.017,12.067,11.983,12.03,21501,0
2007-01-12,12.011,12.053,12.004,12.017,25396,0
2007-01-16,11.996,12.06,11.983,12.017,25975,0
2007-01-17,12.004,12.037,11.975,11.975,22076,0
2007-01-18,11.947,12.017,11.947,11.952,17604,0
2007-01-19,11.941,11.996,11.941,11.967,18899,0
2007-01-22,11.996,12.03,11.941,11.975,31739,0
2007-01-23,12.017,12.053,11.941,11.941,36506,0
2007-01-24,11.928,12.022,11.928,11.996,27560,0
2007-01-25,11.975,12.045,11.975,12.022,15298,0
2007-01-26,12.03,12.03,11.996,12.004,12841,0
2007-01-29,12.004,12.037,11.996,12.037,16740,0
2007-01-30,12.011,12.101,11.967,12.004,39100,0
2007-01-31,11.996,12.045,11.975,11.975,11401,0
2007-02-01,11.975,12.03,11.975,12.017,9960,0
2007-02-02,12.045,12.082,12.022,12.022,14145,0
2007-02-05,12.03,12.114,12.022,12.101,11690,0
2007-02-06,12.067,12.101,12.03,12.101,17891,0
2007-02-07,12.101,12.101,12.03,12.067,19767,0
2007-02-08,12.037,12.075,12.037,12.053,20059,0
2007-02-09,12.03,12.082,12.011,12.075,14282,0
2007-02-12,12.053,12.101,12.053,12.06,12419,0
2007-02-13,12.053,12.108,12.053,12.067,24245,0
2007-02-14,12.06,12.129,12.053,12.082,22599,0
2007-02-15,12.053,12.129,12.053,12.108,10676,0
2007-02-16,12.082,12.095,12.037,12.095,32469,0
2007-02-20,12.095,12.108,12.082,12.101,21928,0
2007-02-21,12.108,12.129,12.075,12.122,18469,0
2007-02-22,12.082,12.135,12.082,12.122,19905,0
2007-02-23,12.088,12.135,12.088,12.135,22362,0
2007-02-26,12.095,12.156,12.095,12.122,20349,0
2007-02-27,12.108,12.22,12.108,12.22,18759,0
2007-02-28,12.22,12.246,12.135,12.205,18899,0
2007-03-01,12.142,12.272,12.135,12.19,20776,0
2007-03-02,12.163,12.246,12.163,12.163,16884,0
2007-03-05,12.129,12.176,12.088,12.142,34490,0
2007-03-06,12.075,12.176,12.075,12.101,17028,0
2007-03-07,12.082,12.205,12.067,12.17,37943,0
2007-03-08,12.142,12.308,12.142,12.22,19048,0
2007-03-09,12.17,12.235,12.163,12.176,9960,0
2007-03-12,12.17,12.272,12.17,12.264,13275,0
2007-03-13,12.053,12.142,12.053,12.082,15148,0
2007-03-14,12.082,12.17,12.037,12.075,19333,0
2007-03-15,12.095,12.135,12.053,12.075,21641,0
2007-03-16,12.075,12.114,11.983,11.983,14722,0
2007-03-19,11.996,12.03,11.975,11.983,26835,0
2007-03-20,11.941,12.03,11.941,12.011,18613,0
2007-03-21,12.022,12.053,11.975,11.983,11401,0
2007-03-22,12.067,12.067,12.004,12.004,20487,0
2007-03-23,12.037,12.037,11.934,11.961,26835,0
2007-03-26,11.941,12.017,11.941,11.967,19767,0
2007-03-27,12.037,12.037,11.928,11.928,29006,0
2007-03-28,11.872,11.941,11.872,11.941,17604,0
2007-03-29,11.967,11.967,11.88,11.941,29722,0
2007-03-30,11.961,11.983,11.928,11.967,32028,0
2007-04-02,11.996,12.101,11.996,12.037,29581,0
2007-04-03,12.022,12.095,12.022,12.082,17460,0
2007-04-04,12.067,12.122,12.067,12.108,10248,0
2007-04-05,12.135,12.176,12.088,12.129,75745,0
2007-04-09,12.129,12.129,12.088,12.088,7936,0
2007-04-10,12.082,12.088,12.053,12.088,27560,0
2007-04-11,12.075,12.101,12.053,12.088,37656,0
2007-04-12,12.017,12.06,11.996,12.03,35351,0
2007-04-13,11.996,12.075,11.996,12.037,13130,0
2007-04-16,12.082,12.088,12.011,12.06,15148,0
2007-04-17,12.053,12.101,12.037,12.037,25534,0
2007-04-18,11.996,12.053,11.996,12.011,23956,0
2007-04-19,11.941,12.03,11.941,12.03,15877,0
2007-04-20,12.03,12.053,12.004,12.053,8943,0
2007-04-23,11.996,12.122,11.996,12.101,18899,0
2007-04-24,12.101,12.22,12.101,12.205,25106,0
2007-04-25,12.142,12.17,12.067,12.075,39965,0
2007-04-26,12.067,12.108,12.045,12.108,20635,0
2007-04-27,12.045,12.101,12.03,12.101,12555,0
2007-04-30,12.053,12.142,12.045,12.114,24387,0
2007-05-01,12.067,12.183,12.06,12.095,11690,0
2007-05-02,12.19,12.19,12.114,12.129,13275,0
2007-05-03,12.108,12.135,12.067,12.088,31164,0
2007-05-04,12.088,12.142,12.088,12.088,14861,0
2007-05-07,12.082,12.129,12.067,12.129,23671,0
2007-05-08,12.082,12.142,12.067,12.114,11974,0
2007-05-09,12.142,12.149,12.082,12.149,17604,0
2007-05-10,12.149,12.156,12.108,12.114,19480,0
2007-05-11,12.082,12.163,12.06,12.082,25534,0
2007-05-14,12.122,12.135,12.088,12.095,12979,0
2007-05-15,12.082,12.108,12.045,12.045,10825,0
2007-05-16,12.045,12.101,12.045,12.067,12265,0
2007-05-17,12.03,12.095,12.022,12.082,17170,0
2007-05-18,12.053,12.082,11.996,11.996,12265,0
2007-05-21,11.983,12.022,11.961,11.996,23088,0
2007-05-22,11.983,12.017,11.967,11.983,18759,0
2007-05-23,11.967,12.004,11.961,11.961,19187,0
2007-05-24,11.961,11.996,11.941,11.996,14861,0
2007-05-25,11.961,12.004,11.961,11.996,12841,0
2007-05-29,11.967,12.022,11.967,12.011,9380,0
2007-05-30,11.967,12.004,11.967,11.975,11541,0
2007-05-31,11.975,12.004,11.961,11.961,17170,0
2007-06-01,11.961,11.991,11.928,11.967,22941,0
2007-06-04,11.983,11.996,11.86,11.864,33758,0
2007-06-05,11.86,11.872,11.775,11.804,40690,0
2007-06-06,11.81,11.831,11.804,11.81,13853,0
2007-06-07,11.724,11.768,11.63,11.644,43575,0
2007-06-08,11.659,11.659,11.615,11.659,13853,0
2007-06-11,11.569,11.638,11.569,11.596,52954,0
2007-06-12,11.589,11.608,11.531,11.569,34490,0
2007-06-13,11.45,11.478,11.415,11.478,24098,0
2007-06-14,11.45,11.51,11.444,11.469,34916,0
2007-06-15,11.478,11.547,11.478,11.484,48341,0
2007-06-18,11.518,11.54,11.478,11.496,20776,0
2007-06-19,11.49,11.562,11.49,11.547,39386,0
2007-06-20,11.49,11.569,11.49,11.562,28565,0
2007-06-21,11.569,11.615,11.547,11.554,30158,0
2007-06-22,11.569,11.608,11.524,11.547,26696,0
2007-06-25,11.547,11.615,11.496,11.577,46323,0
2007-06-26,11.589,11.601,11.518,11.518,37656,0
2007-06-27,11.463,11.596,11.463,11.596,33337,0
2007-06-28,11.596,11.596,11.484,11.524,95376,0
2007-06-29,11.554,11.615,11.54,11.547,21792,0
2007-07-02,11.577,11.711,11.54,11.665,28425,0
2007-07-03,11.596,11.672,11.589,11.623,11401,0
2007-07-05,11.623,11.623,11.569,11.577,11114,0
2007-07-06,11.562,11.601,11.49,11.49,14571,0
2007-07-09,11.562,11.582,11.524,11.524,17604,0
2007-07-10,11.518,11.569,11.502,11.562,22797,0
2007-07-11,11.518,11.601,11.518,11.54,7936,0
2007-07-12,11.531,11.577,11.531,11.547,16740,0
2007-07-13,11.547,11.577,11.54,11.554,31739,0
2007-07-16,11.554,11.577,11.518,11.518,40254,0
2007-07-17,11.518,11.554,11.502,11.502,16163,0
2007-07-18,11.502,11.531,11.496,11.496,14435,0
2007-07-19,11.49,11.524,11.484,11.484,22076,0
2007-07-20,11.484,11.524,11.469,11.524,17891,0
2007-07-23,11.49,11.518,11.463,11.463,14145,0
2007-07-24,11.51,11.518,11.24,11.296,40690,0
2007-07-25,11.311,11.415,11.311,11.341,36651,0
2007-07-26,11.317,11.348,11.248,11.348,29870,0
2007-07-27,11.27,11.385,11.256,11.385,30158,0
2007-07-30,11.378,11.423,11.311,11.408,19480,0
2007-07-31,11.367,11.444,11.367,11.367,13994,0
2007-08-01,11.348,11.444,11.332,11.444,14861,0
2007-08-02,11.355,11.45,11.355,11.408,15728,0
2007-08-03,11.399,11.444,11.378,11.385,14861,0
2007-08-06,11.385,11.429,11.385,11.391,12694,0
2007-08-07,11.385,11.436,11.372,11.372,33469,0
2007-08-08,11.372,11.423,11.341,11.391,35068,0
2007-08-09,11.378,11.391,11.341,11.341,33910,0
2007-08-10,11.332,11.361,11.332,11.355,49347,0
2007-08-13,11.348,11.415,11.341,11.361,43717,0
2007-08-14,11.348,11.385,11.341,11.348,39678,0
2007-08-15,11.348,11.361,11.325,11.348,60314,0
2007-08-16,11.311,11.332,11.215,11.282,65645,0
2007-08-17,11.289,11.444,11.289,11.378,39100,0
2007-08-20,11.385,11.518,11.385,11.518,27417,0
2007-08-21,11.45,11.531,11.444,11.463,23671,0
2007-08-22,11.518,11.577,11.496,11.518,26112,0
2007-08-23,11.502,11.569,11.502,11.569,30158,0
2007-08-24,11.518,11.601,11.518,11.554,36795,0
2007-08-27,11.54,11.659,11.531,11.569,35493,0
2007-08-28,11.601,11.685,11.547,11.644,25534,0
2007-08-29,11.582,11.782,11.582,11.696,26985,0
2007-08-30,11.63,11.711,11.623,11.672,33337,0
2007-08-31,11.719,11.76,11.659,11.747,16018,0
2007-09-04,11.775,11.782,11.69,11.782,15728,0
2007-09-05,11.782,11.782,11.724,11.76,9669,0
2007-09-06,11.731,11.934,11.719,11.86,28450,0
2007-09-07,11.86,11.88,11.738,11.88,22649,0
2007-09-10,11.839,11.902,11.797,11.86,23671,0
2007-09-11,11.86,11.996,11.804,11.941,38522,0
2007-09-12,11.711,11.768,11.665,11.754,19905,0
2007-09-13,11.679,11.724,11.644,11.69,20279,0
2007-09-14,11.659,11.825,11.638,11.76,15298,0
2007-09-17,11.839,11.839,11.651,11.665,18176,0
2007-09-18,11.665,11.679,11.596,11.63,17170,0
2007-09-19,11.569,11.651,11.569,11.623,48919,0
2007-09-20,11.623,11.659,11.554,11.554,33469,0
2007-09-21,11.554,11.589,11.496,11.51,25396,0
2007-09-24,11.496,11.562,11.484,11.524,36361,0
2007-09-25,11.562,11.601,11.524,11.531,28714,0
2007-09-26,11.51,11.596,11.51,11.577,31739,0
2007-09-27,11.615,11.623,11.554,11.554,23806,0
2007-09-28,11.589,11.589,11.54,11.554,31452,0
2007-10-01,11.562,11.704,11.562,11.659,48767,0
2007-10-02,11.659,11.724,11.644,11.659,23088,0
2007-10-03,11.608,11.672,11.608,11.638,14571,0
2007-10-04,11.672,11.704,11.608,11.615,14571,0
2007-10-05,11.601,11.638,11.589,11.608,94362,0
2007-10-08,11.589,11.608,11.569,11.601,10962,0
2007-10-09,11.596,11.623,11.589,11.608,17748,0
2007-10-10,11.589,11.596,11.554,11.562,15877,0
2007-10-11,11.596,11.608,11.562,11.569,27849,0
2007-10-12,11.562,11.569,11.478,11.502,34779,0
2007-10-15,11.502,11.54,11.502,11.518,8654,0
2007-10-16,11.518,11.531,11.496,11.496,12265,0
2007-10-17,11.469,11.502,11.463,11.49,23232,0
2007-10-18,11.484,11.518,11.484,11.496,18899,0
2007-10-19,11.496,11.554,11.478,11.502,20922,0
2007-10-22,11.518,11.596,11.518,11.547,37514,0
2007-10-23,11.554,11.659,11.554,11.608,21212,0
2007-10-24,11.623,11.679,11.589,11.638,28859,0
2007-10-25,11.608,11.685,11.608,11.659,24533,0
2007-10-26,11.644,11.651,11.601,11.651,18328,0
2007-10-29,11.651,11.651,11.582,11.601,30448,0
2007-10-30,11.596,11.623,11.596,11.596,19767,0
2007-10-31,11.615,11.872,11.615,11.747,117301,0
2007-11-01,11.738,11.747,11.69,11.69,17891,0
2007-11-02,11.659,11.679,11.63,11.651,17028,0
2007-11-05,11.63,11.644,11.601,11.601,27849,0
2007-11-06,11.589,11.615,11.554,11.615,29145,0
2007-11-07,11.596,11.601,11.554,11.589,13853,0
2007-11-08,11.601,11.601,11.524,11.589,24533,0
2007-11-09,11.582,11.582,11.531,11.554,19767,0
2007-11-12,11.554,11.601,11.554,11.582,18328,0
2007-11-13,11.54,11.601,11.531,11.54,15877,0
2007-11-14,11.469,11.562,11.469,11.518,11114,0
2007-11-15,11.524,11.596,11.518,11.554,15877,0
2007-11-16,11.577,11.696,11.577,11.596,17748,0
2007-11-19,11.596,11.63,11.554,11.601,26551,0
2007-11-20,11.569,11.659,11.569,11.601,9960,0
2007-11-21,11.554,11.704,11.554,11.659,30305,0
2007-11-23,11.659,11.679,11.601,11.679,22217,0
2007-11-26,11.63,11.724,11.63,11.672,13130,0
2007-11-27,11.672,11.76,11.665,11.754,18176,0
2007-11-28,11.754,11.797,11.724,11.782,15728,0
2007-11-29,11.789,11.797,11.711,11.719,10537,0
2007-11-30,11.685,11.775,11.665,11.738,19905,0
2007-12-03,11.738,11.839,11.696,11.797,14435,0
2007-12-04,11.775,11.872,11.775,11.817,24268,0
2007-12-05,11.839,11.86,11.81,11.825,15148,0
2007-12-06,11.797,11.831,11.76,11.81,23956,0
2007-12-07,11.76,11.831,11.738,11.76,26835,0
2007-12-10,11.754,11.782,11.724,11.754,18469,0
2007-12-11,11.731,11.775,11.589,11.665,26404,0
2007-12-12,11.399,11.644,11.399,11.644,15148,0
2007-12-13,11.554,11.615,11.484,11.484,28565,0
2007-12-14,11.391,11.562,11.391,11.423,19333,0
2007-12-17,11.415,11.496,11.27,11.27,68967,0
2007-12-18,11.303,11.378,11.24,11.311,91624,0
2007-12-19,11.311,11.469,11.296,11.372,34046,0
2007-12-20,11.348,11.436,11.332,11.332,27704,0
2007-12-21,11.311,11.463,11.311,11.378,47612,0
2007-12-24,11.341,11.423,11.311,11.361,27704,0
2007-12-26,11.361,11.436,11.325,11.378,30448,0
2007-12-27,11.367,11.547,11.348,11.51,37372,0
2007-12-28,11.502,11.569,11.378,11.429,41156,0
2007-12-31,11.484,11.554,11.391,11.484,23232,0
2008-01-02,11.554,11.696,11.478,11.562,48919,0
2008-01-03,11.615,11.711,11.596,11.704,49925,0
2008-01-04,11.731,11.825,11.685,11.825,38379,0
2008-01-07,11.719,12.03,11.719,11.967,39872,0
2008-01-08,11.887,12.19,11.887,12.082,32757,0
2008-01-09,12.03,12.24,12.011,12.149,36071,0
2008-01-10,12.037,12.135,11.864,11.983,88887,0
2008-01-11,11.895,11.961,11.852,11.872,66373,0
2008-01-14,11.872,12.004,11.872,11.921,68822,0
2008-01-15,11.921,12.06,11.902,12.017,13420,0
2008-01-16,12.067,12.176,11.913,11.952,29722,0
2008-01-17,11.996,12.163,11.967,12.075,33177,0
2008-01-18,12.06,12.108,12.045,12.045,27127,0
2008-01-22,12.075,12.075,11.928,11.961,30876,0
2008-01-23,11.975,12.108,11.975,12.101,20588,0
2008-01-24,12.101,12.163,12.045,12.088,15656,0
2008-01-25,12.075,12.088,11.975,12.088,16309,0
2008-01-28,12.053,12.135,12.053,12.122,19333,0
2008-01-29,12.101,12.108,12.06,12.082,16226,0
2008-01-30,12.082,12.149,12.067,12.088,39535,0
2008-01-31,12.129,12.135,12.03,12.101,20195,0
2008-02-01,12.135,12.17,12.03,12.095,61684,0
2008-02-04,12.053,12.088,12.037,12.06,15298,0
2008-02-05,12.004,12.067,11.996,12.022,12694,0
2008-02-06,12.06,12.163,12.011,12.135,29603,0
2008-02-07,12.135,12.176,12.095,12.135,39535,0
2008-02-08,12.142,12.19,12.082,12.108,34432,0
2008-02-11,12.088,12.149,12.022,12.022,20776,0
2008-02-12,12.101,12.101,11.983,11.983,21928,0
2008-02-13,11.983,12.075,11.961,11.967,34916,0
2008-02-14,11.975,12.075,11.797,11.81,75902,0
2008-02-15,11.747,11.852,11.659,11.659,87980,0
2008-02-19,11.672,11.86,11.672,11.724,44157,0
2008-02-20,11.731,11.797,11.665,11.665,30158,0
2008-02-21,11.665,11.754,11.623,11.638,34916,0
2008-02-22,11.711,11.711,11.623,11.623,22513,0
2008-02-25,11.638,11.754,11.638,11.738,12979,0
2008-02-26,11.738,11.961,11.738,11.872,25176,0
2008-02-27,11.947,11.961,11.86,11.895,23232,0
2008-02-28,11.991,11.996,11.895,11.934,17891,0
2008-02-29,11.928,12.067,11.913,11.913,12979,0
2008-03-03,11.895,12.017,11.895,11.952,9097,0
2008-03-04,11.913,12.053,11.913,11.967,13853,0
2008-03-05,11.947,12.03,11.831,11.86,13275,0
2008-03-06,11.831,11.913,11.696,11.747,9518,0
2008-03-07,11.719,11.908,11.719,11.731,20635,0
2008-03-10,11.782,11.789,11.679,11.69,20776,0
2008-03-11,11.711,11.846,11.589,11.839,26835,0
2008-03-12,11.679,11.738,11.623,11.659,11249,0
2008-03-13,11.738,11.738,11.615,11.696,19620,0
2008-03-14,11.685,11.724,11.596,11.596,28425,0
2008-03-17,11.554,11.589,11.325,11.408,59159,0
2008-03-18,11.463,11.747,11.463,11.665,31739,0
2008-03-19,11.644,11.672,11.463,11.577,25824,0
2008-03-20,11.623,11.754,11.589,11.724,40837,0
2008-03-24,11.738,11.961,11.724,11.846,36361,0
2008-03-25,11.81,11.825,11.69,11.711,20487,0
2008-03-26,11.738,11.76,11.685,11.747,27551,0
2008-03-27,11.768,11.908,11.76,11.864,25343,0
2008-03-28,11.804,11.86,11.711,11.738,24816,0
2008-03-31,11.775,11.775,11.679,11.69,29870,0
2008-04-01,11.738,11.775,11.724,11.724,89891,0
2008-04-02,11.724,11.789,11.704,11.711,17460,0
2008-04-03,11.644,11.789,11.638,11.696,21928,0
2008-04-04,11.696,11.789,11.69,11.738,13275,0
2008-04-07,11.789,11.839,11.747,11.747,20922,0
2008-04-08,11.719,11.768,11.704,11.724,16018,0
2008-04-09,11.747,11.782,11.696,11.696,29581,0
2008-04-10,11.731,11.817,11.696,11.754,23232,0
2008-04-11,11.782,11.88,11.696,11.731,21352,0
2008-04-14,11.738,11.782,11.711,11.754,10537,0
2008-04-15,11.768,11.768,11.685,11.704,33049,0
2008-04-16,11.659,11.731,11.644,11.644,23463,0
2008-04-17,11.913,11.913,11.518,11.518,25357,0
2008-04-18,11.547,11.696,11.496,11.496,24675,0
2008-04-21,11.496,11.679,11.496,11.577,20922,0
2008-04-22,11.577,11.679,11.547,11.608,23088,0
2008-04-23,11.562,11.69,11.562,11.623,17170,0
2008-04-24,11.724,11.731,11.601,11.638,28854,0
2008-04-25,11.577,11.659,11.577,11.601,15436,0
2008-04-28,11.547,11.768,11.547,11.601,22362,0
2008-04-29,11.601,11.724,11.601,11.672,26104,0
2008-04-30,11.679,11.747,11.672,11.731,17966,0
2008-05-01,11.731,11.754,11.659,11.711,19024,0
2008-05-02,11.754,11.754,11.651,11.651,17087,0
2008-05-05,11.665,11.69,11.665,11.665,13590,0
2008-05-06,11.659,11.754,11.659,11.731,16130,0
2008-05-07,11.719,11.724,11.644,11.679,18576,0
2008-05-08,11.711,11.775,11.665,11.719,21761,0
2008-05-09,11.724,11.782,11.672,11.754,13783,0
2008-05-12,11.797,11.825,11.789,11.789,7214,0
2008-05-13,11.754,11.817,11.696,11.738,16889,0
2008-05-14,11.711,11.775,11.711,11.719,11503,0
2008-05-15,11.967,11.967,11.696,11.731,68404,0
2008-05-16,11.81,11.831,11.76,11.768,22649,0
2008-05-19,11.782,11.846,11.76,11.768,19409,0
2008-05-20,11.747,11.864,11.747,11.86,32459,0
2008-05-21,11.864,11.895,11.864,11.88,18261,0
2008-05-22,11.928,11.928,11.88,11.88,10218,0
2008-05-23,11.947,11.947,11.872,11.908,15206,0
2008-05-27,11.902,11.952,11.864,11.908,14584,0
2008-05-28,11.908,11.934,11.88,11.887,31717,0
2008-05-29,11.895,11.902,11.69,11.738,79249,0
2008-05-30,11.704,11.754,11.679,11.69,7181,0
2008-06-02,11.659,11.789,11.659,11.738,7246,0
2008-06-03,11.775,11.782,11.679,11.685,12979,0
2008-06-04,11.724,11.768,11.69,11.69,29352,0
2008-06-05,11.768,11.789,11.704,11.747,15848,0
2008-06-06,11.711,11.782,11.711,11.731,12841,0
2008-06-09,11.719,11.797,11.659,11.659,12583,0
2008-06-10,11.596,11.69,11.596,11.672,9910,0
2008-06-11,11.496,11.768,11.45,11.478,12154,0
2008-06-12,11.554,11.554,11.408,11.415,8096,0
2008-06-13,11.399,11.399,11.303,11.303,32555,0
2008-06-16,11.378,11.408,11.274,11.296,5910,0
2008-06-17,11.348,11.367,11.143,11.264,31992,0
2008-06-18,11.27,11.341,11.27,11.27,25975,0
2008-06-19,11.282,11.341,11.264,11.264,27768,0
2008-06-20,11.296,11.478,11.289,11.289,15734,0
2008-06-23,11.282,11.348,11.282,11.317,39872,0
2008-06-24,11.248,11.348,11.248,11.317,25056,0
2008-06-25,11.256,11.332,11.256,11.332,40835,0
2008-06-26,11.341,11.415,11.311,11.399,12914,0
2008-06-27,11.415,11.469,11.355,11.378,43149,0
2008-06-30,11.378,11.45,11.378,11.391,11333,0
2008-07-01,11.378,11.391,11.311,11.361,19907,0
2008-07-02,11.332,11.478,11.282,11.282,49287,0
2008-07-03,11.408,11.408,11.264,11.274,15427,0
2008-07-07,11.348,11.378,11.24,11.24,23822,0
2008-07-08,11.221,11.264,11.187,11.227,34667,0
2008-07-09,11.264,11.289,11.215,11.227,20903,0
2008-07-10,11.282,11.325,11.215,11.24,15371,0
2008-07-11,11.187,11.341,11.187,11.234,19346,0
2008-07-14,11.215,11.27,11.215,11.27,23925,0
2008-07-15,11.215,11.274,11.041,11.074,44373,0
2008-07-16,11.016,11.028,10.985,11.022,60733,0
2008-07-17,10.992,11.109,10.992,11.109,21405,0
2008-07-18,11.047,11.054,10.999,11.047,37799,0
2008-07-21,11.062,11.062,10.985,11.036,31168,0
2008-07-22,10.978,11.109,10.978,11.022,24784,0
2008-07-23,11.062,11.143,11.062,11.074,14582,0
2008-07-24,11.124,11.124,10.999,10.999,40609,0
2008-07-25,10.999,11.068,10.964,10.964,14578,0
2008-07-28,10.888,10.978,10.865,10.921,23845,0
2008-07-29,10.921,11.209,10.904,11.062,25389,0
2008-07-30,11.062,11.178,11.016,11.138,14268,0
2008-07-31,11.041,11.102,11.016,11.094,17459,0
2008-08-01,11.102,11.215,11.008,11.151,16521,0
2008-08-04,11.082,11.215,11.082,11.109,18498,0
2008-08-05,11.24,11.54,11.143,11.187,36835,0
2008-08-06,11.187,11.256,11.156,11.215,8259,0
2008-08-07,11.178,11.221,11.109,11.124,8080,0
2008-08-08,11.178,11.178,11.068,11.109,14788,0
2008-08-11,11.028,11.209,11.008,11.041,23166,0
2008-08-12,11.054,11.17,11.028,11.109,4748,0
2008-08-13,11.054,11.124,11.022,11.068,10358,0
2008-08-14,11.068,11.102,11.068,11.068,11718,0
2008-08-15,11.062,11.094,11.016,11.016,18133,0
2008-08-18,11.008,11.094,11.008,11.036,15500,0
2008-08-19,11.087,11.102,10.985,10.999,12715,0
2008-08-20,10.999,11.138,10.985,11.109,16597,0
2008-08-21,11.074,11.274,11.047,11.068,28434,0
2008-08-22,11.193,11.193,11.047,11.068,18992,0
2008-08-25,11.047,11.109,11.016,11.041,9380,0
2008-08-26,11.016,11.151,11.016,11.124,14408,0
2008-08-27,11.17,11.17,11.087,11.109,12568,0
2008-08-28,11.156,11.178,11.016,11.102,26636,0
2008-08-29,11.163,11.274,11.109,11.178,3620,0
2008-09-02,11.193,11.201,11.124,11.187,33931,0
2008-09-03,11.227,11.227,11.151,11.163,13669,0
2008-09-04,11.17,11.303,11.17,11.303,21524,0
2008-09-05,11.274,11.502,11.215,11.215,17361,0
2008-09-08,11.215,11.348,11.215,11.341,16083,0
2008-09-09,11.332,11.355,11.156,11.201,20161,0
2008-09-10,11.227,11.274,11.109,11.17,29505,0
2008-09-11,10.992,11.094,10.751,10.873,46055,0
2008-09-12,10.831,10.915,10.668,10.668,27096,0
2008-09-15,10.638,10.638,10.348,10.359,49347,0
2008-09-16,10.334,10.464,10.231,10.238,76540,0
2008-09-17,9.96,9.96,9.3754,9.51,114421,0
2008-09-18,9.4892,9.751,9.3902,9.4822,74809,0
2008-09-19,9.778,11.719,9.599,10.04,41420,0
2008-09-22,10.04,10.09,9.877,9.953,42966,0
2008-09-23,9.953,10.238,9.886,10.141,38076,0
2008-09-24,10.141,10.354,9.946,10.16,17625,0
2008-09-25,10.32,10.447,9.791,10.035,24672,0
2008-09-26,9.848,10.048,9.738,10.048,24557,0
2008-09-29,10.255,10.328,9.599,9.662,37475,0
2008-09-30,9.862,9.869,9.627,9.869,30867,0
2008-10-01,9.912,10.478,9.891,10.478,29782,0
2008-10-02,10.196,10.374,9.953,10.062,27018,0
2008-10-03,10.062,10.21,9.912,10.035,24349,0
2008-10-06,9.891,9.891,9.4599,9.67,34235,0
2008-10-07,9.704,9.704,9.0876,9.1398,77242,0
2008-10-08,8.497,9.585,8.4607,9.3285,102323,0
2008-10-09,10.013,10.013,9.2232,9.515,73384,0
2008-10-10,8.3381,10.638,7.8313,8.5655,131802,0
2008-10-13,8.5452,9.932,8.5452,9.676,71065,0
2008-10-14,9.704,9.806,9.0039,9.0512,48848,0
2008-10-15,9.0389,9.738,8.7611,9.4126,28501,0
2008-10-16,9.342,9.696,9.0933,9.696,17334,0
2008-10-17,9.615,9.825,9.4264,9.662,40960,0
2008-10-20,9.76,9.76,9.654,9.704,31908,0
2008-10-21,9.704,9.806,9.0579,9.4742,47652,0
2008-10-22,9.3754,9.877,9.3754,9.681,34829,0
2008-10-23,9.869,9.869,9.4341,9.549,39398,0
2008-10-24,9.869,9.869,9.585,9.681,39288,0
2008-10-27,9.606,9.806,9.599,9.766,43067,0
2008-10-28,9.877,9.877,9.599,9.621,42202,0
2008-10-29,9.606,9.938,9.529,9.646,57526,0
2008-10-30,9.542,9.751,9.542,9.542,48487,0
2008-10-31,9.704,9.938,9.67,9.848,27245,0
2008-11-03,9.938,9.938,9.745,9.905,20821,0
2008-11-04,10.182,10.583,9.862,10.035,57378,0
2008-11-05,10.168,10.217,9.905,9.968,75331,0
2008-11-06,9.968,10.007,9.738,9.738,44283,0
2008-11-07,10.354,10.354,9.599,9.67,66203,0
2008-11-10,9.825,10.204,9.778,10.096,37745,0
2008-11-11,9.973,10.204,9.973,10.174,61742,0
2008-11-12,10.217,10.217,9.968,10.007,29148,0
2008-11-13,10.616,10.616,9.886,9.9,40067,0
2008-11-14,10.514,10.533,9.515,9.738,57674,0
2008-11-17,9.738,10.075,9.738,10.04,39562,0
2008-11-18,10.196,10.238,9.877,9.994,46505,0
2008-11-19,9.778,10.21,9.662,9.798,60836,0
2008-11-20,9.877,9.877,9.562,9.562,40947,0
2008-11-21,9.3341,9.938,9.2595,9.308,40221,0
2008-11-24,9.599,9.751,9.523,9.606,66678,0
2008-11-25,9.938,10.285,9.621,9.806,47009,0
2008-11-26,9.772,10.204,9.64,10.081,21213,0
2008-11-28,10.204,10.238,10.128,10.19,23467,0
2008-12-01,10.694,12.858,10.204,10.452,44148,0
2008-12-02,10.583,10.583,10.291,10.291,54765,0
2008-12-03,10.285,10.609,10.285,10.457,58658,0
2008-12-04,10.291,10.721,10.291,10.527,61324,0
2008-12-05,10.588,10.609,10.196,10.457,101859,0
2008-12-08,10.57,10.623,10.32,10.557,54983,0
2008-12-09,10.549,10.66,10.41,10.527,56621,0
2008-12-10,10.687,10.694,10.527,10.638,43668,0
2008-12-11,10.255,10.706,10.255,10.533,69052,0
2008-12-12,10.687,10.721,10.425,10.616,58685,0
2008-12-15,10.694,10.694,10.328,10.549,47901,0
2008-12-16,10.687,10.728,10.263,10.298,84615,0
2008-12-17,10.694,11.041,10.583,10.779,101494,0
2008-12-18,10.859,11.082,10.772,11.008,93796,0
2008-12-19,11.24,11.569,10.992,11.187,88992,0
2008-12-22,11.124,12.037,11.117,11.54,161289,0
2008-12-23,11.724,11.724,11.215,11.27,62780,0
2008-12-24,11.264,11.608,11.227,11.227,29893,0
2008-12-26,11.696,11.696,11.436,11.436,53445,0
2008-12-29,11.638,12.129,11.303,11.367,78926,0
2008-12-30,11.385,11.908,11.138,11.685,135365,0
2008-12-31,11.711,11.711,11.227,11.332,90628,0
2009-01-02,11.469,11.608,11.436,11.608,64857,0
2009-01-05,11.846,11.913,11.436,11.547,72836,0
2009-01-06,11.768,11.902,11.399,11.782,63670,0
2009-01-07,11.768,11.902,11.524,11.747,36786,0
2009-01-08,11.88,11.913,11.679,11.852,75305,0
2009-01-09,11.913,12.129,11.596,11.782,60862,0
2009-01-12,11.789,12.198,11.789,12.037,77257,0
2009-01-13,11.991,11.991,11.478,11.719,73671,0
2009-01-14,11.747,11.846,11.596,11.711,34549,0
2009-01-15,11.711,11.913,11.63,11.864,41638,0
2009-01-16,11.789,12.323,11.789,12.022,75813,0
2009-01-20,12.045,12.045,11.961,12.045,60833,0
2009-01-21,12.045,12.067,11.524,11.817,84118,0
2009-01-22,11.562,11.852,11.463,11.724,54936,0
2009-01-23,11.782,11.864,11.644,11.864,43698,0
2009-01-26,11.947,11.952,11.782,11.952,46072,0
2009-01-27,11.913,12.235,11.817,12.06,30508,0
2009-01-28,12.442,12.442,11.887,12.122,94796,0
2009-01-29,12.129,12.264,11.908,12.19,85487,0
2009-01-30,12.19,12.345,11.887,12.075,57249,0
2009-02-02,12.995,12.995,12.303,12.398,132866,0
2009-02-03,12.264,12.371,11.928,12.045,44272,0
2009-02-04,12.108,12.108,11.86,11.913,101085,0
2009-02-05,11.852,12.022,11.852,11.952,83602,0
2009-02-06,12.053,12.163,11.789,11.913,68611,0
2009-02-09,11.852,12.252,11.852,12.101,57083,0
2009-02-10,12.095,12.22,11.902,11.928,61623,0
2009-02-11,12.045,12.114,11.88,12.017,50974,0
2009-02-12,12.114,12.114,11.902,12.114,84784,0
2009-02-13,12.06,12.108,11.934,12.095,66285,0
2009-02-17,12.088,12.122,11.991,12.022,52244,0
2009-02-18,12.017,12.06,11.887,11.913,43556,0
2009-02-19,11.928,11.928,11.817,11.913,56592,0
2009-02-20,11.928,11.928,11.036,11.215,167919,0
2009-02-23,11.215,11.215,10.721,10.838,117003,0
2009-02-24,10.831,11.227,10.728,11.062,88226,0
2009-02-25,11.156,11.638,11.054,11.341,108563,0
2009-02-26,11.524,11.775,11.341,11.747,89313,0
2009-02-27,11.554,11.908,11.444,11.518,67782,0
2009-03-02,11.45,11.696,11.341,11.696,57885,0
2009-03-03,11.696,11.775,11.577,11.704,99679,0
2009-03-04,11.804,11.921,11.608,11.747,95502,0
2009-03-05,11.601,11.672,11.163,11.601,81446,0
2009-03-06,11.49,11.672,11.361,11.672,46875,0
2009-03-09,11.49,11.623,11.317,11.524,62400,0
2009-03-10,11.463,11.608,11.355,11.608,47996,0
2009-03-11,11.348,11.423,11.163,11.24,65609,0
2009-03-12,11.45,11.49,11.193,11.444,85983,0
2009-03-13,11.385,11.704,11.348,11.601,50156,0
2009-03-16,11.731,11.76,11.399,11.524,55391,0
2009-03-17,11.49,11.63,11.248,11.615,52059,0
2009-03-18,11.679,11.711,11.436,11.554,83223,0
2009-03-19,11.577,11.577,11.372,11.436,41949,0
2009-03-20,11.531,11.531,11.303,11.303,36299,0
2009-03-23,11.372,11.696,10.743,10.881,150469,0
2009-03-24,10.881,11.423,10.881,11.415,69871,0
2009-03-25,11.415,11.921,11.355,11.436,153563,0
2009-03-26,11.496,11.502,11.367,11.45,94273,0
2009-03-27,11.469,11.496,11.138,11.355,77151,0
2009-03-30,11.27,11.436,11.156,11.429,103072,0
2009-03-31,11.436,11.768,11.311,11.747,126746,0
2009-04-01,11.81,11.921,11.436,11.775,43252,0
2009-04-02,11.908,11.921,11.436,11.463,59335,0
2009-04-03,11.54,11.81,11.296,11.385,53066,0
2009-04-06,11.296,11.601,11.296,11.484,23622,0
2009-04-07,11.562,11.601,11.49,11.596,33779,0
2009-04-08,11.582,11.747,11.496,11.747,49170,0
2009-04-09,11.76,12.316,11.665,12.011,51427,0
2009-04-13,11.864,12.345,11.864,11.895,88792,0
2009-04-14,11.967,11.967,11.49,11.518,55050,0
2009-04-15,11.518,11.747,11.367,11.644,61326,0
2009-04-16,11.775,11.887,11.711,11.719,56641,0
2009-04-17,11.789,11.852,11.518,11.747,86368,0
2009-04-20,11.54,12.06,11.54,11.704,77770,0
2009-04-21,11.817,12.47,11.768,12.371,76516,0
2009-04-22,12.47,12.47,12.004,12.264,47394,0
2009-04-23,12.22,12.22,12.011,12.101,33082,0
2009-04-24,12.358,12.442,12.06,12.352,44703,0
2009-04-27,12.129,12.572,12.129,12.47,70578,0
2009-04-28,12.47,12.477,12.163,12.198,59011,0
2009-04-29,12.235,12.391,12.06,12.391,60972,0
2009-04-30,12.391,12.433,12.129,12.142,57189,0
2009-05-01,12.252,12.477,12.205,12.463,51958,0
2009-05-04,12.412,12.456,12.198,12.383,54956,0
2009-05-05,12.463,12.463,12.142,12.398,48031,0
2009-05-06,12.303,12.405,12.212,12.316,44021,0
2009-05-07,12.442,12.477,12.337,12.477,37695,0
2009-05-08,12.463,12.477,12.252,12.398,68380,0
2009-05-11,12.308,12.456,12.258,12.329,49885,0
2009-05-12,12.442,12.442,12.212,12.228,34398,0
2009-05-13,12.383,12.398,11.902,11.991,73463,0
2009-05-14,12.17,12.264,12.03,12.101,51594,0
2009-05-15,12.022,12.022,11.644,11.817,135453,0
2009-05-18,11.817,12.095,11.817,11.839,61018,0
2009-05-19,11.839,12.004,11.839,11.887,80787,0
2009-05-20,12.004,12.477,11.913,12.442,90954,0
2009-05-21,12.442,12.477,12.352,12.42,56671,0
2009-05-22,12.456,12.515,12.264,12.398,59997,0
2009-05-26,12.615,12.615,12.22,12.463,65422,0
2009-05-27,12.308,12.641,12.303,12.629,73378,0
2009-05-28,12.641,12.986,12.521,12.986,73325,0
2009-05-29,12.716,12.766,12.017,12.088,102062,0
2009-06-01,12.264,12.303,11.372,11.378,173255,0
2009-06-02,11.151,11.248,11.124,11.201,483378,0
2009-06-03,11.27,11.436,11.102,11.408,103131,0
2009-06-04,11.444,11.562,11.436,11.562,75497,0
2009-06-05,11.665,11.665,11.444,11.608,116557,0
2009-06-08,11.672,11.672,11.484,11.577,48953,0
2009-06-09,11.577,11.638,11.547,11.582,62497,0
2009-06-10,11.569,11.665,11.569,11.665,37352,0
2009-06-11,11.623,11.665,11.562,11.638,54096,0
2009-06-12,11.524,11.711,11.502,11.638,68339,0
2009-06-15,11.577,11.679,11.577,11.623,39441,0
2009-06-16,11.623,11.672,11.582,11.623,44266,0
2009-06-17,11.623,11.685,11.608,11.644,55383,0
2009-06-18,11.685,11.685,11.54,11.63,46206,0
2009-06-19,11.659,11.768,11.623,11.768,65121,0
2009-06-22,11.747,11.76,11.672,11.711,39277,0
2009-06-23,11.711,11.754,11.638,11.731,62959,0
2009-06-24,11.738,11.81,11.719,11.782,48731,0
2009-06-25,11.782,11.804,11.719,11.804,59021,0
2009-06-26,11.782,11.817,11.775,11.817,41371,0
2009-06-29,11.817,11.88,11.797,11.817,34500,0
2009-06-30,11.895,11.895,11.782,11.864,37925,0
2009-07-01,11.952,11.952,11.804,11.86,53732,0
2009-07-02,11.864,11.887,11.638,11.754,76591,0
2009-07-06,11.754,11.831,11.704,11.704,70438,0
2009-07-07,11.696,11.928,11.696,11.825,46108,0
2009-07-08,11.88,11.88,11.665,11.711,74372,0
2009-07-09,11.839,11.839,11.724,11.797,37091,0
2009-07-10,11.797,11.88,11.775,11.88,39666,0
2009-07-13,11.887,11.952,11.852,11.952,64189,0
2009-07-14,11.913,11.913,11.711,11.711,68685,0
2009-07-15,11.711,11.747,11.63,11.63,63811,0
2009-07-16,11.63,11.817,11.63,11.651,65588,0
2009-07-17,11.596,11.696,11.582,11.63,82931,0
2009-07-20,11.672,11.724,11.644,11.711,28227,0
2009-07-21,11.711,11.719,11.562,11.651,99426,0
2009-07-22,11.685,11.738,11.659,11.719,23113,0
2009-07-23,11.76,11.952,11.704,11.797,113444,0
2009-07-24,11.913,11.941,11.817,11.825,77883,0
2009-07-27,11.913,11.913,11.825,11.864,38863,0
2009-07-28,11.895,12.156,11.88,12.053,50098,0
2009-07-29,12.082,12.088,12.053,12.075,59233,0
2009-07-30,12.088,12.264,12.082,12.142,60047,0
2009-07-31,12.405,12.47,12.163,12.258,77606,0
2009-08-03,12.535,12.535,12.235,12.258,58118,0
2009-08-04,12.337,12.337,12.235,12.235,57357,0
2009-08-05,12.337,12.337,12.129,12.264,75588,0
2009-08-06,12.316,12.329,12.258,12.329,45914,0
2009-08-07,12.345,12.383,12.246,12.308,53587,0
2009-08-10,12.42,12.484,12.252,12.358,59206,0
2009-08-11,12.405,12.542,12.391,12.442,30674,0
2009-08-12,12.615,12.615,12.47,12.542,61059,0
2009-08-13,12.683,12.813,12.549,12.753,115069,0
2009-08-14,12.887,13.091,12.272,12.316,255423,0
2009-08-17,12.365,12.615,12.246,12.337,51546,0
2009-08-18,12.607,12.623,12.42,12.511,41046,0
2009-08-19,12.442,12.663,12.442,12.607,44067,0
2009-08-20,12.607,12.698,12.607,12.698,48286,0
2009-08-21,12.683,12.683,12.615,12.669,47324,0
2009-08-24,12.78,12.792,12.698,12.792,59711,0
2009-08-25,12.683,12.85,12.683,12.82,56346,0
2009-08-26,12.792,12.799,12.76,12.799,28045,0
2009-08-27,12.723,12.807,12.711,12.807,34005,0
2009-08-28,12.706,12.841,12.706,12.753,29312,0
2009-08-31,12.807,12.827,12.731,12.76,38631,0
2009-09-01,12.716,12.858,12.641,12.858,39374,0
2009-09-02,12.731,12.995,12.731,12.973,66850,0
2009-09-03,13.105,13.105,13.001,13.03,35882,0
2009-09-04,12.995,13.136,12.995,13.136,42265,0
2009-09-08,13.188,13.188,12.872,13.017,54776,0
2009-09-09,12.932,13.279,12.858,13.256,104791,0
2009-09-10,13.378,13.465,13.128,13.425,73673,0
2009-09-11,13.215,13.314,12.995,13.122,38627,0
2009-09-14,13.175,13.215,13.001,13.099,48343,0
2009-09-15,13.157,13.163,13.069,13.15,22135,0
2009-09-16,13.229,13.265,12.82,12.894,76609,0
2009-09-17,12.939,13.15,12.927,13.128,58785,0
2009-09-18,13.201,13.293,13.099,13.256,62834,0
2009-09-21,13.256,13.256,13.056,13.201,21502,0
2009-09-22,13.256,13.599,13.113,13.425,49691,0
2009-09-23,13.577,13.577,13.136,13.201,47879,0
2009-09-24,13.237,13.3,13.143,13.265,14895,0
2009-09-25,13.271,13.371,13.201,13.279,36892,0
2009-09-28,13.371,13.371,13.208,13.347,28393,0
2009-09-29,13.3,13.355,13.128,13.229,29049,0
2009-09-30,13.347,13.413,13.293,13.397,30463,0
2009-10-01,13.46,13.492,13.334,13.46,32221,0
2009-10-02,13.48,13.506,13.34,13.438,33441,0
2009-10-05,13.363,13.506,13.32,13.425,39586,0
2009-10-06,13.363,13.506,13.363,13.5,25972,0
2009-10-07,13.599,13.599,13.397,13.404,34468,0
2009-10-08,13.513,13.513,13.385,13.419,26696,0
2009-10-09,13.385,13.425,13.34,13.347,57371,0
2009-10-12,13.425,13.425,13.279,13.34,30051,0
2009-10-13,13.293,13.293,13.181,13.188,27209,0
2009-10-14,13.271,13.271,13.122,13.188,25111,0
2009-10-15,13.085,13.122,12.792,12.887,100346,0
2009-10-16,12.927,12.952,12.827,12.952,31925,0
2009-10-19,13.03,13.043,12.894,12.952,31083,0
2009-10-20,12.927,12.966,12.927,12.958,24430,0
2009-10-21,12.932,12.958,12.912,12.912,26513,0
2009-10-22,12.88,12.946,12.691,12.858,37879,0
2009-10-23,12.918,12.918,12.76,12.792,46519,0
2009-10-26,12.786,12.872,12.669,12.669,50863,0
2009-10-27,12.786,12.792,12.76,12.792,40148,0
2009-10-28,12.76,12.865,12.698,12.746,38184,0
2009-10-29,12.746,12.88,12.746,12.872,27760,0
2009-10-30,12.766,12.927,12.766,12.894,23642,0
2009-11-02,13.023,13.099,12.799,12.894,27776,0
2009-11-03,12.85,12.939,12.799,12.807,23730,0
2009-11-04,12.927,12.958,12.786,12.799,52072,0
2009-11-05,12.792,12.927,12.753,12.786,37873,0
2009-11-06,12.906,12.927,12.746,12.887,44876,0
2009-11-09,12.958,13.056,12.894,13.009,64875,0
2009-11-10,12.912,13.077,12.912,13.069,34470,0
2009-11-11,13.077,13.168,13.023,13.122,34571,0
2009-11-12,13.069,13.085,12.894,12.995,29530,0
2009-11-13,13.056,13.136,12.927,13.077,40683,0
2009-11-16,13.03,13.143,13.03,13.063,27452,0
2009-11-17,13.037,13.157,13.037,13.157,55430,0
2009-11-18,13.168,13.591,13.168,13.389,73927,0
2009-11-19,13.444,13.577,12.995,13.513,69919,0
2009-11-20,13.444,13.444,13.32,13.347,84335,0
2009-11-23,13.5,13.528,13.444,13.513,54432,0
2009-11-24,13.513,13.619,13.485,13.485,34499,0
2009-11-25,13.5,13.5,13.385,13.413,15983,0
2009-11-27,13.327,13.444,13.327,13.413,16543,0
2009-11-30,13.438,13.492,13.432,13.492,50334,0
2009-12-01,13.563,13.762,13.506,13.715,30411,0
2009-12-02,13.709,13.762,13.528,13.619,37782,0
2009-12-03,13.756,13.789,13.563,13.599,32368,0
2009-12-04,13.591,13.661,13.444,13.444,51173,0
2009-12-07,13.563,13.694,13.385,13.438,38752,0
2009-12-08,13.444,13.528,13.371,13.389,25221,0
2009-12-09,13.397,13.46,13.215,13.244,48871,0
2009-12-10,13.32,13.473,13.069,13.378,53563,0
2009-12-11,13.308,13.528,13.244,13.521,16540,0
2009-12-14,13.46,13.715,13.385,13.599,27232,0
2009-12-15,13.689,13.756,13.584,13.661,38562,0
2009-12-16,13.756,13.781,13.419,13.542,62673,0
2009-12-17,13.535,13.619,13.438,13.591,44731,0
2009-12-18,13.619,13.661,13.465,13.661,24011,0
2009-12-21,13.605,13.723,13.555,13.591,29910,0
2009-12-22,13.555,13.563,13.419,13.563,21150,0
2009-12-23,13.563,13.73,13.513,13.715,23879,0
2009-12-24,13.775,13.775,13.535,13.634,24557,0
2009-12-28,13.682,13.702,13.271,13.286,53092,0
2009-12-29,13.371,13.371,13.099,13.188,35882,0
2009-12-30,13.279,13.279,13.113,13.163,25151,0
2009-12-31,13.188,13.188,12.995,13.099,20965,0
2010-01-04,13.023,13.201,13.023,13.201,31467,0
2010-01-05,13.168,13.223,13.085,13.223,30017,0
2010-01-06,13.215,13.215,13.105,13.15,37379,0
2010-01-07,13.099,13.34,13.099,13.327,43711,0
2010-01-08,13.314,13.444,13.244,13.438,28384,0
2010-01-11,13.347,13.385,13.201,13.314,26638,0
2010-01-12,13.237,13.371,13.229,13.34,36873,0
2010-01-13,13.32,13.535,13.201,13.271,56525,0
2010-01-14,13.223,13.363,13.223,13.286,37755,0
2010-01-15,13.223,13.32,13.208,13.265,31303,0
2010-01-19,13.223,13.3,13.196,13.279,28019,0
2010-01-20,13.215,13.385,13.215,13.314,43825,0
2010-01-21,13.34,13.355,13.196,13.196,43502,0
2010-01-22,13.208,13.32,13.208,13.265,47327,0
2010-01-25,13.347,13.389,13.244,13.34,28866,0
2010-01-26,13.265,13.413,13.244,13.279,58936,0
2010-01-27,13.244,13.327,13.113,13.237,42168,0
2010-01-28,13.181,13.188,13.056,13.056,34941,0
2010-01-29,13.157,13.188,12.995,12.995,51158,0
2010-02-01,12.958,13.196,12.958,13.181,46601,0
2010-02-02,13.208,13.404,13.201,13.32,61077,0
2010-02-03,13.397,13.605,13.34,13.57,55721,0
2010-02-04,13.547,13.612,13.485,13.521,50188,0
2010-02-05,13.702,13.702,13.334,13.605,77581,0
2010-02-08,13.676,13.676,13.404,13.444,47357,0
2010-02-09,13.513,13.676,13.334,13.389,63833,0
2010-02-10,13.347,13.682,13.279,13.661,59144,0
2010-02-11,13.668,13.668,13.485,13.492,43402,0
2010-02-12,13.528,13.627,13.485,13.555,52655,0
2010-02-16,13.48,13.619,13.444,13.591,38552,0
2010-02-17,13.627,13.627,13.389,13.612,42905,0
2010-02-18,13.612,13.682,13.591,13.654,48120,0
2010-02-19,13.547,13.612,13.389,13.397,79081,0
2010-02-22,13.34,13.48,13.32,13.419,36822,0
2010-02-23,13.444,13.473,13.34,13.413,36681,0
2010-02-24,13.444,13.584,13.378,13.577,42205,0
2010-02-25,13.619,13.709,13.506,13.605,39712,0
2010-02-26,13.668,13.668,13.5,13.577,39895,0
2010-03-01,13.668,13.891,13.668,13.841,27051,0
2010-03-02,13.762,13.848,13.547,13.599,61795,0
2010-03-03,13.584,13.599,13.286,13.385,61917,0
2010-03-04,13.46,13.668,13.432,13.591,44916,0
2010-03-05,13.528,13.689,13.48,13.513,34024,0
2010-03-08,13.444,13.715,13.444,13.689,47069,0
2010-03-09,13.605,13.694,13.465,13.506,57247,0
2010-03-10,13.599,14.001,13.535,13.966,28801,0
2010-03-11,13.82,13.82,13.547,13.605,34586,0
2010-03-12,13.682,13.682,13.473,13.473,37156,0
2010-03-15,13.528,13.749,13.389,13.57,51809,0
2010-03-16,13.528,13.715,13.492,13.702,31747,0
2010-03-17,13.668,13.756,13.506,13.506,45191,0
2010-03-18,13.513,13.715,13.506,13.661,49174,0
2010-03-19,13.577,13.682,13.535,13.535,39861,0
2010-03-22,13.521,13.605,13.46,13.542,44660,0
2010-03-23,13.584,13.627,13.513,13.612,39930,0
2010-03-24,13.535,13.811,13.535,13.762,32791,0
2010-03-25,13.775,13.775,13.627,13.749,31660,0
2010-03-26,13.789,13.789,13.634,13.702,18911,0
2010-03-29,13.654,13.661,13.563,13.654,36443,0
2010-03-30,13.627,13.709,13.619,13.661,37688,0
2010-03-31,13.715,13.715,13.584,13.676,27427,0
2010-04-01,13.709,13.749,13.605,13.682,43038,0
2010-04-05,13.627,13.73,13.612,13.612,23065,0
2010-04-06,13.57,13.702,13.48,13.506,46972,0
2010-04-07,13.577,13.577,13.229,13.279,49497,0
2010-04-08,13.32,13.648,13.265,13.584,42573,0
2010-04-09,13.627,13.627,13.425,13.627,29306,0
2010-04-12,13.648,13.661,13.485,13.661,46840,0
2010-04-13,13.577,13.668,13.5,13.619,27619,0
2010-04-14,13.654,13.654,13.485,13.648,29231,0
2010-04-15,13.648,13.668,13.57,13.668,20944,0
2010-04-16,13.723,13.789,13.57,13.749,33240,0
2010-04-19,13.661,13.661,13.584,13.612,19623,0
2010-04-20,13.619,13.661,13.452,13.473,40225,0
2010-04-21,13.432,13.715,13.397,13.506,91175,0
2010-04-22,13.48,13.668,13.48,13.577,39840,0
2010-04-23,13.538,13.636,13.481,13.572,25724,0
2010-04-26,13.485,13.749,13.485,13.648,38567,0
2010-04-27,13.563,13.648,13.521,13.528,40271,0
2010-04-28,13.521,13.584,13.465,13.521,37457,0
2010-04-29,13.513,13.547,13.413,13.485,38922,0
2010-04-30,13.513,13.513,13.438,13.513,19251,0
2010-05-03,13.57,13.641,13.513,13.641,45540,0
2010-05-04,13.641,13.661,13.555,13.661,27075,0
2010-05-05,13.584,13.661,13.46,13.465,24493,0
2010-05-06,13.465,13.521,9.862,12.647,164356,0
2010-05-07,12.786,13.286,12.549,13.175,107169,0
2010-05-10,13.251,13.413,13.251,13.286,42867,0
2010-05-11,13.286,13.521,13.286,13.485,49557,0
2010-05-12,13.46,13.584,13.432,13.5,39169,0
2010-05-13,13.513,13.584,13.293,13.314,41925,0
2010-05-14,13.308,13.612,13.308,13.599,29615,0
2010-05-17,13.48,13.591,13.363,13.591,28831,0
2010-05-18,13.5,13.591,13.413,13.438,37719,0
2010-05-19,13.48,13.619,13.389,13.5,34539,0
2010-05-20,13.506,13.506,13.308,13.308,38931,0
2010-05-21,13.143,13.46,13.136,13.265,24239,0
2010-05-24,13.371,13.521,13.347,13.521,13977,0
2010-05-25,13.314,13.404,13.168,13.378,36235,0
2010-05-26,13.413,13.506,13.188,13.237,47077,0
2010-05-27,13.308,13.485,13.265,13.271,32065,0
2010-05-28,13.397,13.397,13.056,13.063,54810,0
2010-06-01,13.113,13.334,13.048,13.327,26099,0
2010-06-02,13.32,13.397,13.208,13.347,20121,0
2010-06-03,13.3,13.513,13.286,13.513,30098,0
2010-06-04,13.438,13.5,13.308,13.355,40076,0
2010-06-07,13.413,13.452,13.201,13.314,43480,0
2010-06-08,13.271,13.438,13.271,13.432,30507,0
2010-06-09,13.547,13.605,13.444,13.5,16376,0
2010-06-10,13.506,13.676,13.48,13.584,37640,0
2010-06-11,13.619,13.682,13.513,13.682,40311,0
2010-06-14,13.634,13.654,13.465,13.584,27617,0
2010-06-15,13.619,13.676,13.563,13.619,20723,0
2010-06-16,13.57,13.694,13.57,13.627,16997,0
2010-06-17,13.641,13.709,13.547,13.57,43545,0
2010-06-18,13.547,13.555,13.308,13.308,45035,0
2010-06-21,13.465,13.465,13.389,13.465,22713,0
2010-06-22,13.535,13.555,13.404,13.438,43377,0
2010-06-23,13.389,13.542,13.389,13.542,29481,0
2010-06-24,13.48,13.654,13.413,13.654,38059,0
2010-06-25,13.619,13.619,13.385,13.5,28345,0
2010-06-28,13.605,13.627,13.542,13.627,26871,0
2010-06-29,13.627,13.966,13.612,13.634,32972,0
2010-06-30,13.62,13.889,13.62,13.62,29891,0
2010-07-01,13.676,13.749,13.619,13.749,37307,0
2010-07-02,13.694,13.723,13.619,13.689,18003,0
2010-07-06,13.689,13.916,13.641,13.841,39507,0
2010-07-07,13.835,13.884,13.789,13.827,28295,0
2010-07-08,13.769,14.016,13.769,13.986,25489,0
2010-07-09,14.016,14.025,13.87,13.993,32552,0
2010-07-12,14.033,14.152,13.811,13.946,44858,0
2010-07-13,14.091,14.139,13.946,13.966,44995,0
2010-07-14,13.996,14.114,13.689,13.789,50930,0
2010-07-15,13.848,14.068,13.762,14.025,51090,0
2010-07-16,14.076,14.288,14.076,14.26,32881,0
2010-07-19,14.127,14.208,13.953,14.208,29819,0
2010-07-20,14.254,14.254,13.996,14.248,36307,0
2010-07-21,14.188,14.555,14.152,14.415,40693,0
2010-07-22,14.555,15.013,14.194,14.382,60470,0
2010-07-23,14.305,14.485,13.612,14.368,47464,0
2010-07-26,14.305,14.305,13.972,14.083,54517,0
2010-07-27,14.009,14.1,13.91,13.993,31639,0
2010-07-28,13.91,14.664,13.91,14.076,41234,0
2010-07-29,14.041,14.1,13.797,13.91,32237,0
2010-07-30,13.986,13.986,13.803,13.939,32912,0
2010-08-02,13.884,14.068,13.884,14.068,47359,0
2010-08-03,14.133,14.194,14.12,14.12,33059,0
2010-08-04,14.16,14.172,14.048,14.133,35518,0
2010-08-05,14.139,14.172,13.953,14.033,41313,0
2010-08-06,13.953,14.16,13.953,14.146,22067,0
2010-08-09,14.194,14.415,14.061,14.401,45119,0
2010-08-10,14.401,14.519,14.216,14.401,49268,0
2010-08-11,14.228,14.438,14.228,14.241,26981,0
2010-08-12,14.297,14.382,14.18,14.297,42054,0
2010-08-13,14.376,14.376,14.275,14.35,16831,0
2010-08-16,14.382,14.563,14.382,14.555,22390,0
2010-08-17,14.622,14.88,14.571,14.589,57261,0
2010-08-18,14.526,14.622,14.241,14.313,57696,0
2010-08-19,14.241,14.355,14.165,14.275,24925,0
2010-08-20,14.335,14.423,14.234,14.401,34928,0
2010-08-23,14.342,14.455,14.288,14.335,33462,0
2010-08-24,14.26,14.462,14.202,14.327,45975,0
2010-08-25,14.275,14.415,14.275,14.368,29634,0
2010-08-26,14.297,14.382,14.297,14.368,26066,0
2010-08-27,14.376,14.462,14.216,14.319,30400,0
2010-08-30,14.248,14.355,14.228,14.288,21973,0
2010-08-31,14.344,14.473,14.267,14.473,28056,0
2010-09-01,14.477,14.555,14.282,14.444,42115,0
2010-09-02,14.368,14.444,14.335,14.415,23772,0
2010-09-03,14.387,14.423,14.275,14.423,26500,0
2010-09-07,14.469,14.469,14.061,14.194,44094,0
2010-09-08,14.254,14.361,14.223,14.319,18261,0
2010-09-09,14.319,14.355,14.234,14.335,26210,0
2010-09-10,14.275,14.342,14.106,14.172,36436,0
2010-09-13,14.139,14.16,13.863,13.953,59273,0
2010-09-14,13.953,13.953,13.723,13.863,42127,0
2010-09-15,13.931,13.931,13.742,13.797,41407,0
2010-09-16,13.841,13.877,13.742,13.835,19168,0
2010-09-17,13.835,13.972,13.775,13.896,24402,0
2010-09-20,13.87,14.127,13.87,14.068,38904,0
2010-09-21,14.061,14.188,14.061,14.127,33044,0
2010-09-22,14.068,14.188,14.048,14.106,27065,0
2010-09-23,14.133,14.146,14.048,14.139,16733,0
2010-09-24,14.234,14.234,14.083,14.165,23051,0
2010-09-27,14.146,14.361,14.146,14.275,74452,0
2010-09-28,14.254,14.327,14.106,14.234,35563,0
2010-09-29,14.18,14.275,14.152,14.241,15855,0
2010-09-30,14.269,14.509,14.209,14.509,36940,0
2010-10-01,14.438,14.477,14.216,14.267,20194,0
2010-10-04,14.327,14.342,14.165,14.228,18895,0
2010-10-05,14.188,14.267,14.127,14.188,35262,0
2010-10-06,14.12,14.228,14.12,14.172,45549,0
2010-10-07,14.139,14.208,14.139,14.18,19651,0
2010-10-08,14.165,14.216,14.133,14.165,19490,0
2010-10-11,14.208,14.208,14.091,14.1,17718,0
2010-10-12,14.061,14.18,14.061,14.133,29153,0
2010-10-13,14.083,14.106,14.001,14.041,26563,0
2010-10-14,13.972,14.12,13.961,13.972,38013,0
2010-10-15,13.996,14.041,13.841,13.841,45183,0
2010-10-18,13.789,13.916,13.73,13.855,56763,0
2010-10-19,13.769,13.896,13.769,13.855,20714,0
2010-10-20,13.91,14.083,13.896,13.993,33537,0
2010-10-21,14.054,14.054,13.953,14.033,24412,0
2010-10-22,14.041,14.041,13.961,14.025,14830,0
2010-10-25,13.979,14.061,13.972,14.025,21198,0
2010-10-26,13.979,14.033,13.939,13.939,21111,0
2010-10-27,13.972,13.972,13.797,13.848,29992,0
2010-10-28,13.835,13.961,13.835,13.923,27285,0
2010-10-29,13.981,13.981,13.902,13.955,16594,0
2010-11-01,14.009,14.009,13.863,13.896,44099,0
2010-11-02,13.877,13.946,13.863,13.877,33695,0
2010-11-03,13.835,13.931,13.742,13.781,49684,0
2010-11-04,13.756,13.931,13.756,13.896,33701,0
2010-11-05,13.903,13.972,13.884,13.972,25671,0
2010-11-08,13.903,13.966,13.769,13.91,23102,0
2010-11-09,13.87,13.91,13.841,13.877,54103,0
2010-11-10,13.835,13.863,13.749,13.841,29380,0
2010-11-11,13.803,13.803,13.654,13.654,44032,0
2010-11-12,13.715,13.715,13.5,13.599,24276,0
2010-11-15,13.473,13.599,13.413,13.419,33081,0
2010-11-16,13.314,13.355,13.105,13.355,80617,0
2010-11-17,13.271,13.444,13.271,13.413,49354,0
2010-11-18,13.48,13.48,13.363,13.419,32105,0
2010-11-19,13.419,13.492,13.413,13.465,28086,0
2010-11-22,13.413,13.473,13.413,13.473,68609,0
2010-11-23,13.465,13.535,13.413,13.528,14214,0
2010-11-24,13.605,13.605,13.404,13.492,27396,0
2010-11-26,13.378,13.513,13.378,13.513,13159,0
2010-11-29,13.521,13.563,13.485,13.535,35244,0
2010-11-30,13.576,13.576,13.483,13.552,21402,0
2010-12-01,13.641,13.641,13.413,13.535,39975,0
2010-12-02,13.48,13.513,13.279,13.389,36501,0
2010-12-03,13.419,13.438,13.271,13.32,33808,0
2010-12-06,13.251,13.34,13.251,13.293,39755,0
2010-12-07,13.256,13.34,13.122,13.143,26404,0
2010-12-08,13.105,13.105,12.683,12.807,115343,0
2010-12-09,12.711,12.834,12.641,12.698,130999,0
2010-12-10,12.563,12.753,12.358,12.477,129856,0
2010-12-13,12.391,12.477,12.358,12.442,139477,0
2010-12-14,12.42,12.563,12.42,12.456,98275,0
2010-12-15,12.412,12.496,12.377,12.463,55771,0
2010-12-16,12.433,12.656,12.42,12.656,52773,0
2010-12-17,12.711,12.918,12.676,12.918,154654,0
2010-12-20,12.858,12.872,12.786,12.82,71337,0
2010-12-21,12.786,12.786,12.563,12.698,81667,0
2010-12-22,12.641,12.887,12.641,12.834,40682,0
2010-12-23,12.799,12.906,12.738,12.841,62604,0
2010-12-27,12.807,12.88,12.807,12.88,41675,0
2010-12-28,12.827,12.918,12.813,12.88,31477,0
2010-12-29,12.807,12.928,12.78,12.914,21409,0
2010-12-30,12.829,12.914,12.829,12.889,17024,0
2010-12-31,12.924,12.967,12.89,12.917,22062,0
2011-01-03,12.88,12.966,12.656,12.912,39729,0
2011-01-04,12.986,12.986,12.792,12.872,27304,0
2011-01-05,12.799,12.9,12.691,12.76,71252,0
2011-01-06,12.711,12.834,12.711,12.746,51435,0
2011-01-07,12.746,12.82,12.706,12.82,29217,0
2011-01-10,12.872,12.887,12.807,12.865,23489,0
2011-01-11,12.887,12.887,12.746,12.799,41280,0
2011-01-12,12.723,12.786,12.683,12.698,34803,0
2011-01-13,12.731,12.78,12.595,12.641,67896,0
2011-01-14,12.586,12.669,12.542,12.601,46415,0
2011-01-18,12.586,12.656,12.515,12.563,53443,0
2011-01-19,12.542,12.829,12.511,12.572,90319,0
2011-01-20,12.601,12.683,12.463,12.556,69371,0
2011-01-21,12.535,12.663,12.521,12.578,27057,0
2011-01-24,12.615,12.683,12.578,12.641,36925,0
2011-01-25,12.623,12.76,12.623,12.746,66284,0
2011-01-26,12.683,12.738,12.641,12.676,45454,0
2011-01-27,12.647,12.683,12.563,12.629,33576,0
2011-01-28,12.634,12.753,12.521,12.738,67023,0
2011-01-31,12.762,12.762,12.659,12.705,32478,0
2011-02-01,12.711,12.82,12.683,12.78,71123,0
2011-02-02,12.723,12.799,12.691,12.706,34527,0
2011-02-03,12.691,12.794,12.677,12.724,71239,0
2011-02-04,12.753,12.753,12.676,12.746,32830,0
2011-02-07,12.683,12.766,12.683,12.766,29913,0
2011-02-08,12.766,12.766,12.698,12.731,47126,0
2011-02-09,12.663,12.691,12.623,12.647,47436,0
2011-02-10,12.677,12.677,12.572,12.572,47435,0
2011-02-11,12.511,12.595,12.488,12.511,54275,0
2011-02-14,12.477,12.595,12.427,12.484,44517,0
2011-02-15,12.477,12.615,12.477,12.586,36843,0
2011-02-16,12.556,12.607,12.511,12.549,54451,0
2011-02-18,12.615,12.635,12.579,12.587,26114,0
2011-02-22,12.601,12.601,12.488,12.496,34013,0
2011-02-23,12.549,12.669,12.484,12.641,53157,0
2011-02-24,12.578,12.623,12.521,12.595,51205,0
2011-02-25,12.63,12.684,12.549,12.684,31584,0
2011-02-28,12.653,12.689,12.612,12.667,33656,0
2011-03-01,12.685,12.707,12.624,12.67,51831,0
2011-03-02,12.7,12.755,12.63,12.733,36291,0
2011-03-03,12.67,12.685,12.579,12.601,35312,0
2011-03-04,12.642,12.663,12.601,12.635,25982,0
2011-03-07,12.656,12.656,12.488,12.521,61528,0
2011-03-08,12.535,12.615,12.496,12.615,48559,0
2011-03-09,12.579,12.642,12.511,12.595,60806,0
2011-03-10,12.616,12.616,12.521,12.535,57157,0
2011-03-11,12.607,12.63,12.535,12.549,57185,0
2011-03-14,12.601,12.607,12.528,12.556,44800,0
2011-03-15,12.549,12.635,12.47,12.542,58856,0
2011-03-16,12.623,12.623,12.564,12.564,45594,0
2011-03-17,12.716,12.716,12.568,12.591,59249,0
2011-03-18,12.587,12.601,12.564,12.564,45852,0
2011-03-21,12.615,12.669,12.579,12.635,31298,0
2011-03-22,12.642,12.706,12.601,12.669,43907,0
2011-03-23,12.699,12.717,12.648,12.711,26789,0
2011-03-24,12.677,12.739,12.623,12.642,24241,0
2011-03-25,12.648,12.724,12.601,12.67,30449,0
2011-03-28,12.711,12.711,12.542,12.648,31455,0
2011-03-29,12.607,12.677,12.572,12.63,24817,0
2011-03-30,12.63,12.656,12.572,12.607,24087,0
2011-03-31,12.569,12.643,12.531,12.643,53153,0
2011-04-01,12.67,12.67,12.579,12.635,30757,0
2011-04-04,12.595,12.63,12.579,12.595,43615,0
2011-04-05,12.622,12.634,12.577,12.629,28084,0
2011-04-06,12.648,12.657,12.572,12.572,40469,0
2011-04-07,12.554,12.601,12.541,12.541,25488,0
2011-04-08,12.535,12.579,12.528,12.528,37396,0
2011-04-11,12.587,12.587,12.542,12.542,66739,0
2011-04-12,12.534,12.614,12.513,12.526,68284,0
2011-04-13,12.535,12.572,12.511,12.515,56680,0
2011-04-14,12.496,12.549,12.448,12.469,74524,0
2011-04-15,12.462,12.515,12.462,12.462,62923,0
2011-04-18,12.511,12.511,12.462,12.462,38788,0
2011-04-19,12.462,12.595,12.462,12.556,28500,0
2011-04-20,12.511,12.648,12.511,12.601,58403,0
2011-04-21,12.601,12.692,12.587,12.63,54219,0
2011-04-25,12.624,12.664,12.587,12.624,46263,0
2011-04-26,12.669,12.676,12.607,12.634,52862,0
2011-04-27,12.657,12.7,12.63,12.664,33450,0
2011-04-28,12.657,12.7,12.657,12.678,48369,0
2011-04-29,12.706,12.74,12.674,12.711,57134,0
2011-05-02,12.719,12.774,12.7,12.707,34685,0
2011-05-03,12.716,12.78,12.716,12.78,46279,0
2011-05-04,12.795,12.815,12.717,12.788,38618,0
2011-05-05,12.814,12.866,12.766,12.851,61439,0
2011-05-06,12.852,12.991,12.83,12.991,42209,0
2011-05-09,12.909,12.936,12.897,12.915,25466,0
2011-05-10,12.909,12.97,12.852,12.929,30764,0
2011-05-11,12.969,13.062,12.866,12.948,47401,0
2011-05-12,13.021,13.021,12.915,12.955,48879,0
2011-05-13,12.948,13.029,12.948,12.955,15330,0
2011-05-16,12.922,13.047,12.904,12.999,35522,0
2011-05-17,12.977,13.014,12.936,12.955,42259,0
2011-05-18,12.936,13.029,12.936,12.963,49098,0
2011-05-19,12.999,13.029,12.929,13.021,47088,0
2011-05-20,12.969,12.983,12.935,12.948,40865,0
2011-05-23,12.942,12.942,12.836,12.891,160338,0
2011-05-24,12.942,12.948,12.909,12.948,87110,0
2011-05-25,12.97,12.983,12.909,12.983,43396,0
2011-05-26,13.029,13.062,12.97,13.062,46650,0
2011-05-27,13.047,13.135,13.006,13.135,35884,0
2011-05-31,13.145,13.198,13.1,13.198,48123,0
2011-06-01,13.163,13.163,13.112,13.127,80831,0
2011-06-02,13.189,13.189,13.075,13.098,55468,0
2011-06-03,13.014,13.128,13.014,13.028,37898,0
2011-06-06,13.083,13.112,13.028,13.068,63318,0
2011-06-07,13.156,13.156,12.997,13.047,67676,0
2011-06-08,13.073,13.073,13.011,13.026,56386,0
2011-06-09,13.11,13.11,13.039,13.047,38164,0
2011-06-10,13.083,13.112,13.028,13.075,66934,0
2011-06-13,13.062,13.062,12.962,12.962,54243,0
2011-06-14,13.035,13.035,12.948,12.969,44086,0
2011-06-15,12.998,13.083,12.969,12.991,55211,0
2011-06-16,12.975,13.089,12.975,13.089,54904,0
2011-06-17,13.135,13.135,13.083,13.09,37691,0
2011-06-20,13.121,13.149,13.054,13.068,38365,0
2011-06-21,13.054,13.201,13.054,13.201,56390,0
2011-06-22,13.258,13.267,13.223,13.252,66968,0
2011-06-23,13.245,13.342,13.245,13.322,76304,0
2011-06-24,13.342,13.409,13.257,13.329,68545,0
2011-06-27,13.359,13.472,13.359,13.464,41378,0
2011-06-28,13.472,13.472,13.303,13.375,47461,0
2011-06-29,13.435,13.435,13.337,13.342,16520,0
2011-06-30,13.363,13.436,13.333,13.436,49578,0
2011-07-01,13.429,13.441,13.322,13.402,29922,0
2011-07-05,13.335,13.4,13.308,13.308,41740,0
2011-07-06,13.353,13.389,13.149,13.209,37614,0
2011-07-07,13.278,13.364,13.235,13.335,25332,0
2011-07-08,13.348,13.497,13.348,13.497,54297,0
2011-07-11,13.471,13.535,13.441,13.471,41356,0
2011-07-12,13.504,13.591,13.497,13.512,56675,0
2011-07-13,13.563,13.671,13.542,13.613,35905,0
2011-07-14,13.643,13.643,13.528,13.607,46562,0
2011-07-15,13.621,13.664,13.499,13.521,54524,0
2011-07-18,13.57,13.57,13.435,13.505,33589,0
2011-07-19,13.59,13.59,13.475,13.56,17981,0
2011-07-20,13.6,13.6,13.512,13.563,37805,0
2011-07-21,13.613,13.613,13.535,13.577,31225,0
2011-07-22,13.613,13.671,13.6,13.671,37343,0
2011-07-25,13.712,13.712,13.528,13.542,62637,0
2011-07-26,13.539,13.539,13.37,13.462,49838,0
2011-07-27,13.505,13.505,13.402,13.499,45843,0
2011-07-28,13.397,13.495,13.397,13.446,38187,0
2011-07-29,13.413,13.482,13.289,13.455,34748,0
2011-08-01,13.505,13.585,13.485,13.542,32677,0
2011-08-02,13.565,13.615,13.492,13.573,25740,0
2011-08-03,13.613,13.656,13.526,13.6,37034,0
2011-08-04,13.605,13.759,13.605,13.618,82232,0
2011-08-05,13.656,13.705,13.49,13.643,54895,0
2011-08-08,13.534,13.541,13.101,13.124,59922,0
2011-08-09,13.124,13.739,13.008,13.65,63793,0
2011-08-10,13.664,13.827,13.562,13.76,75833,0
2011-08-11,13.834,13.834,13.62,13.76,85440,0
2011-08-12,13.819,13.834,13.591,13.591,58948,0
2011-08-15,13.802,13.802,13.534,13.546,36271,0
2011-08-16,13.554,13.62,13.526,13.562,42759,0
2011-08-17,13.643,13.719,13.577,13.656,60999,0
2011-08-18,13.613,13.78,13.476,13.76,43656,0
2011-08-19,13.796,13.796,13.671,13.76,68204,0
2011-08-22,13.834,13.834,13.656,13.677,54493,0
2011-08-23,13.671,13.671,13.591,13.656,35429,0
2011-08-24,13.62,13.787,13.6,13.76,45927,0
2011-08-25,13.81,13.81,13.656,13.739,71517,0
2011-08-26,13.818,14.1,13.772,13.877,85766,0
2011-08-29,13.855,13.897,13.773,13.802,39234,0
2011-08-30,13.787,13.787,13.726,13.787,48844,0
2011-08-31,13.844,14.072,13.844,13.996,60168,0
2011-09-01,14.059,14.059,13.754,13.941,93461,0
2011-09-02,13.911,13.996,13.885,13.959,43122,0
2011-09-06,13.824,14.059,13.674,13.784,41100,0
2011-09-07,13.902,13.973,13.824,13.91,37290,0
2011-09-08,13.839,13.91,13.839,13.853,39443,0
2011-09-09,13.885,14.006,13.84,13.897,45292,0
2011-09-12,13.999,13.999,13.863,13.933,43232,0
2011-09-13,14.047,14.047,13.885,14.014,55933,0
2011-09-14,14.022,14.03,13.969,13.999,52261,0
2011-09-15,14.022,14.107,14.014,14.067,70466,0
2011-09-16,14.074,14.091,14.006,14.074,23834,0
2011-09-19,14.067,14.067,13.941,14.053,52073,0
2011-09-20,14.067,14.121,14.03,14.121,45857,0
2011-09-21,14.121,14.295,14.074,14.14,52623,0
2011-09-22,14.133,14.497,14.06,14.418,70968,0
2011-09-23,14.675,14.675,14.287,14.312,63156,0
2011-09-26,14.28,14.287,14.154,14.238,40785,0
2011-09-27,14.238,14.258,14.107,14.258,57748,0
2011-09-28,14.426,14.447,14.19,14.219,110926,0
2011-09-29,14.318,14.351,14.219,14.245,32525,0
2011-09-30,14.332,14.354,14.101,14.101,80039,0
2011-10-03,14.154,14.174,13.855,13.855,43036,0
2011-10-04,13.902,13.902,13.349,13.429,61922,0
2011-10-05,13.553,13.813,13.37,13.686,46291,0
2011-10-06,13.606,13.822,13.553,13.686,26230,0
2011-10-07,13.757,13.757,13.573,13.702,32766,0
2011-10-10,13.845,14.238,13.73,14.238,45380,0
2011-10-11,14.253,14.253,14.174,14.238,31021,0
2011-10-12,14.377,14.377,14.167,14.226,31686,0
2011-10-13,14.579,14.697,14.23,14.388,77367,0
2011-10-14,14.548,14.548,14.273,14.327,35756,0
2011-10-17,14.265,14.265,13.824,13.955,65360,0
2011-10-18,13.981,13.988,13.884,13.988,33898,0
2011-10-19,14.013,14.447,13.988,14.312,64276,0
2011-10-20,14.312,14.403,14.295,14.396,42262,0
2011-10-21,14.468,14.468,14.396,14.435,43401,0
2011-10-24,14.483,14.498,14.295,14.318,38471,0
2011-10-25,14.383,14.47,14.334,14.47,40048,0
2011-10-26,14.475,14.475,14.343,14.369,34765,0
2011-10-27,14.467,14.467,14.265,14.273,48999,0
2011-10-28,14.327,14.343,14.205,14.343,38057,0
2011-10-31,14.376,14.383,14.204,14.339,29741,0
2011-11-01,14.377,14.545,14.377,14.404,30859,0
2011-11-02,14.492,14.675,14.475,14.612,40714,0
2011-11-03,14.724,14.737,14.562,14.633,39376,0
2011-11-04,14.725,14.725,14.53,14.607,36048,0
2011-11-07,14.526,14.627,14.435,14.459,25794,0
2011-11-08,14.573,14.592,14.153,14.411,60483,0
2011-11-09,14.494,14.502,14.293,14.334,47513,0
2011-11-10,14.502,14.656,14.317,14.656,41145,0
2011-11-11,14.657,14.75,14.304,14.343,73394,0
2011-11-14,14.411,14.519,14.369,14.506,31320,0
2011-11-15,14.607,14.607,14.435,14.6,35287,0
2011-11-16,14.669,14.795,14.512,14.627,52785,0
2011-11-17,14.714,15.011,14.105,14.902,147416,0
2011-11-18,14.795,14.795,14.6,14.75,41103,0
2011-11-21,14.714,14.974,14.663,14.714,38670,0
2011-11-22,14.926,15.046,14.729,14.951,61645,0
2011-11-23,14.974,14.989,14.735,14.773,33126,0
2011-11-25,14.804,14.804,14.633,14.669,36121,0
2011-11-28,14.698,14.809,14.335,14.388,40290,0
2011-11-29,14.459,14.815,14.335,14.815,36873,0
2011-11-30,14.909,15.331,14.833,15.134,65637,0
2011-12-01,15.138,15.256,14.842,15.08,71765,0
2011-12-02,15.24,15.377,14.9,15.208,44094,0
2011-12-05,15.383,15.383,15.062,15.069,26645,0
2011-12-06,15.296,15.296,14.99,15.043,35816,0
2011-12-07,14.945,15.057,14.91,14.961,28678,0
2011-12-08,14.915,15.317,14.915,15.109,43241,0
2011-12-09,15.091,15.12,14.828,14.846,34674,0
2011-12-12,14.934,14.965,14.76,14.958,25777,0
2011-12-13,15.149,15.255,15.062,15.149,32914,0
2011-12-14,15.083,15.4,15.083,15.24,43393,0
2011-12-15,15.334,15.371,15.186,15.299,16727,0
2011-12-16,15.26,15.375,15.245,15.309,26620,0
2011-12-19,15.312,15.406,15.305,15.357,25721,0
2011-12-20,15.4,15.674,15.4,15.586,55535,0
2011-12-21,15.606,15.704,15.52,15.606,41856,0
2011-12-22,15.695,15.963,15.641,15.963,36627,0
2011-12-23,16.037,16.037,15.923,16.037,16394,0
2011-12-27,16.072,16.174,16.037,16.099,31953,0
2011-12-28,16.174,16.174,15.428,15.513,62788,0
2011-12-29,15.445,15.445,15.264,15.264,38212,0
2011-12-30,15.609,15.726,15.398,15.405,43172,0
2012-01-03,15.299,15.4,15.178,15.225,46587,0
2012-01-04,15.317,15.324,14.842,14.865,79721,0
2012-01-05,14.829,14.895,14.39,14.628,128309,0
2012-01-06,14.628,14.718,14.464,14.579,35268,0
2012-01-09,14.471,14.77,14.405,14.413,70787,0
2012-01-10,14.546,14.664,14.227,14.342,90128,0
2012-01-11,14.381,14.409,14.238,14.238,45980,0
2012-01-12,14.164,14.394,14.164,14.298,129980,0
2012-01-13,14.326,14.363,14.223,14.351,77903,0
2012-01-17,14.397,14.422,14.241,14.317,254312,0
2012-01-18,14.302,14.335,14.223,14.286,66520,0
2012-01-19,14.227,14.335,14.161,14.249,56803,0
2012-01-20,14.2,14.356,14.2,14.286,39394,0
2012-01-23,14.356,14.377,14.278,14.311,62297,0
2012-01-24,14.363,14.363,14.317,14.335,42966,0
2012-01-25,14.311,14.356,14.293,14.326,81877,0
2012-01-26,14.335,14.509,14.335,14.479,78445,0
2012-01-27,14.521,14.569,14.402,14.513,104788,0
2012-01-30,14.579,14.579,14.495,14.564,61308,0
2012-01-31,14.597,14.8,14.582,14.8,62767,0
2012-02-01,14.937,14.986,14.746,14.822,58988,0
2012-02-02,14.849,14.895,14.634,14.71,74704,0
2012-02-03,14.798,14.798,14.633,14.724,52176,0
2012-02-06,14.662,14.943,14.662,14.894,55685,0
2012-02-07,14.906,15.13,14.852,15.13,76261,0
2012-02-08,15.181,15.251,15.13,15.13,53315,0
2012-02-09,15.158,15.235,15.144,15.194,45558,0
2012-02-10,15.196,15.252,15.152,15.252,48608,0
2012-02-13,15.518,15.541,15.212,15.411,85322,0
2012-02-14,15.45,15.482,15.309,15.389,70211,0
2012-02-15,15.45,15.625,15.389,15.557,51029,0
2012-02-16,15.606,16.018,15.571,15.741,89463,0
2012-02-17,15.83,15.926,15.65,15.696,59946,0
2012-02-21,15.696,15.771,15.625,15.72,34278,0
2012-02-22,15.757,15.843,15.606,15.732,54776,0
2012-02-23,15.741,15.85,15.641,15.65,94519,0
2012-02-24,15.758,15.796,15.666,15.789,65941,0
2012-02-27,15.727,15.788,15.389,15.504,109659,0
2012-02-28,15.535,15.599,15.444,15.535,42410,0
2012-02-29,15.596,15.68,15.491,15.537,41404,0
2012-03-01,15.577,15.749,15.577,15.72,35721,0
2012-03-02,15.637,15.901,15.637,15.901,42538,0
2012-03-05,15.913,15.945,15.658,15.697,25874,0
2012-03-06,15.602,15.809,15.581,15.794,29529,0
2012-03-07,15.836,15.855,15.679,15.685,22658,0
2012-03-08,15.801,15.815,15.653,15.67,39699,0
2012-03-09,15.864,15.945,15.466,15.473,51420,0
2012-03-12,15.519,15.557,15.042,15.116,107631,0
2012-03-13,15.174,15.235,15.02,15.166,42299,0
2012-03-14,15.144,15.203,14.773,14.773,65634,0
2012-03-15,14.852,14.892,14.687,14.832,75662,0
2012-03-16,14.869,14.869,14.607,14.66,47575,0
2012-03-19,14.68,14.789,14.593,14.674,38332,0
2012-03-20,14.749,14.749,14.496,14.496,51056,0
2012-03-21,14.532,14.584,14.489,14.54,30625,0
2012-03-22,14.565,14.66,14.532,14.66,34203,0
2012-03-23,14.695,14.695,14.652,14.666,41224,0
2012-03-26,14.695,14.695,14.565,14.674,31831,0
2012-03-27,14.695,14.906,14.621,14.899,39573,0
2012-03-28,14.933,15.063,14.899,15.063,93859,0
2012-03-29,15.116,15.181,15.07,15.158,39066,0
2012-03-30,15.258,15.274,15.031,15.075,58179,0
2012-04-02,15.152,15.261,15.006,15.167,56110,0
2012-04-03,15.056,15.145,14.877,14.984,65449,0
2012-04-04,14.982,15.034,14.843,14.911,46332,0
2012-04-05,14.982,15.116,14.923,14.957,43526,0
2012-04-09,14.919,14.966,14.845,14.892,31982,0
2012-04-10,14.919,15.056,14.796,14.796,38582,0
2012-04-11,14.912,15.246,14.869,15.093,48651,0
2012-04-12,15.124,15.183,14.919,14.95,27972,0
2012-04-13,14.942,15.101,14.912,15.043,27233,0
2012-04-16,15.132,15.158,15.056,15.093,24107,0
2012-04-17,15.02,15.116,15.02,15.034,32029,0
2012-04-18,15.108,15.333,15.078,15.269,50544,0
2012-04-19,15.349,15.349,15.093,15.222,39607,0
2012-04-20,15.297,15.297,15.151,15.158,24418,0
2012-04-23,15.183,15.356,15.158,15.356,41176,0
2012-04-24,15.383,15.484,15.356,15.391,22193,0
2012-04-25,15.453,15.545,15.413,15.537,22174,0
2012-04-26,15.567,15.609,15.318,15.356,46914,0
2012-04-27,15.356,15.377,15.212,15.269,25027,0
2012-04-30,15.227,15.389,15.142,15.389,32917,0
2012-05-01,15.516,15.53,15.311,15.414,46529,0
2012-05-02,15.501,15.501,15.349,15.484,21772,0
2012-05-03,15.407,15.485,15.304,15.341,23897,0
2012-05-04,15.356,15.383,15.182,15.182,24933,0
2012-05-07,15.261,15.29,15.137,15.175,23775,0
2012-05-08,15.245,15.245,15.131,15.131,13092,0
2012-05-09,15.131,15.182,15.108,15.182,21674,0
2012-05-10,15.227,15.362,15.227,15.338,35673,0
2012-05-11,15.283,15.454,15.283,15.438,21255,0
2012-05-14,15.438,15.59,15.438,15.568,45106,0
2012-05-15,15.546,15.603,15.53,15.573,28555,0
2012-05-16,15.596,15.913,15.582,15.886,61760,0
2012-05-17,15.886,15.886,15.771,15.85,52049,0
2012-05-18,15.913,16.091,15.913,16.055,36737,0
2012-05-21,16.091,16.152,15.981,16.152,37496,0
2012-05-22,16.159,16.159,15.975,16.071,60852,0
2012-05-23,16.071,16.071,15.863,15.966,39282,0
2012-05-24,15.936,16.055,15.823,15.936,22690,0
2012-05-25,16.021,16.086,15.944,15.981,20732,0
2012-05-29,16.064,16.064,15.843,15.871,20873,0
2012-05-30,15.966,16.012,15.817,15.958,25046,0
2012-05-31,15.928,15.928,15.771,15.787,35466,0
2012-06-01,15.803,15.811,15.731,15.795,24840,0
2012-06-04,15.795,15.795,15.554,15.61,31327,0
2012-06-05,15.667,15.799,15.517,15.799,31321,0
2012-06-06,15.807,15.901,15.706,15.901,20856,0
2012-06-07,15.948,16.053,15.854,15.91,20883,0
2012-06-08,15.995,16.035,15.811,15.88,22128,0
2012-06-11,15.795,15.904,15.559,15.671,22715,0
2012-06-12,15.748,15.83,15.663,15.83,17488,0
2012-06-13,15.83,15.944,15.771,15.771,13701,0
2012-06-14,15.871,15.871,15.663,15.778,26935,0
2012-06-15,15.778,15.95,15.718,15.83,36119,0
2012-06-18,15.771,15.83,15.622,15.654,32807,0
2012-06-19,15.763,15.803,15.567,15.602,19660,0
2012-06-20,15.693,15.693,15.5,15.671,21369,0
2012-06-21,15.702,16.004,15.693,16.004,33726,0
2012-06-22,15.987,15.994,15.841,15.848,27243,0
2012-06-25,15.823,15.944,15.817,15.904,16373,0
2012-06-26,15.836,16.004,15.836,15.976,40217,0
2012-06-27,16.035,16.091,16.013,16.049,32382,0
2012-06-28,16.107,16.231,16.071,16.216,20746,0
2012-06-29,16.387,16.387,16.223,16.379,59934,0
2012-07-02,16.443,16.622,16.443,16.576,36111,0
2012-07-03,16.638,16.714,16.591,16.638,17718,0
2012-07-05,16.722,16.744,16.638,16.668,24522,0
2012-07-06,16.737,16.987,16.698,16.858,19253,0
2012-07-09,16.858,17.116,16.779,16.842,36436,0
2012-07-10,16.761,16.889,16.608,16.66,61218,0
2012-07-11,16.66,16.787,16.455,16.6,50781,0
2012-07-12,16.645,16.645,16.394,16.426,37241,0
2012-07-13,16.51,16.526,16.305,16.364,40530,0
2012-07-16,16.455,16.478,16.298,16.318,27056,0
2012-07-17,16.433,16.442,16.29,16.378,54737,0
2012-07-18,16.448,16.56,16.283,16.433,56520,0
2012-07-19,16.426,16.519,16.364,16.455,27645,0
2012-07-20,16.51,16.6,16.214,16.238,118536,0
2012-07-23,16.386,16.402,16.048,16.152,53414,0
2012-07-24,16.152,16.238,15.948,16.09,57917,0
2012-07-25,16.129,16.351,16.098,16.29,44672,0
2012-07-26,16.184,16.472,16.184,16.351,49116,0
2012-07-27,16.386,16.519,16.283,16.442,182793,0
2012-07-30,16.455,16.496,16.356,16.464,91384,0
2012-07-31,16.478,16.554,16.364,16.554,73780,0
2012-08-01,16.615,16.706,16.538,16.554,36271,0
2012-08-02,16.645,16.645,16.419,16.478,34008,0
2012-08-03,16.591,17.006,16.311,16.478,37258,0
2012-08-06,16.591,16.591,16.356,16.419,22820,0
2012-08-07,16.554,16.706,16.504,16.631,35261,0
2012-08-08,16.722,16.779,16.668,16.779,20968,0
2012-08-09,16.81,16.81,16.638,16.698,29289,0
2012-08-10,16.722,16.744,16.184,16.29,69572,0
2012-08-13,16.214,16.275,16.158,16.275,25413,0
2012-08-14,16.333,16.37,16.191,16.37,18802,0
2012-08-15,16.448,16.455,16.351,16.427,28527,0
2012-08-16,16.505,16.568,16.455,16.511,20782,0
2012-08-17,16.554,16.561,16.427,16.488,33245,0
2012-08-20,16.546,16.609,16.488,16.601,39165,0
2012-08-21,16.653,16.732,16.592,16.647,36387,0
2012-08-22,16.661,16.738,16.275,16.411,62068,0
2012-08-23,16.411,16.577,16.411,16.577,32427,0
2012-08-24,16.577,16.852,16.464,16.732,69304,0
2012-08-27,16.789,16.845,16.639,16.789,53163,0
2012-08-28,16.732,16.906,16.653,16.883,46080,0
2012-08-29,16.798,17.087,16.798,17.039,27914,0
2012-08-30,17.039,17.12,16.92,17.023,33923,0
2012-08-31,17.071,17.103,16.945,16.996,36068,0
2012-09-04,17.094,17.182,16.945,17.111,36591,0
2012-09-05,17.023,17.142,16.989,17.103,31786,0
2012-09-06,17.071,17.142,16.852,16.945,39606,0
2012-09-07,16.945,17.048,16.773,16.86,38592,0
2012-09-10,16.754,16.845,16.639,16.639,38835,0
2012-09-11,16.746,16.746,16.527,16.615,57390,0
2012-09-12,16.724,16.724,16.533,16.623,47135,0
2012-09-13,16.669,16.732,16.615,16.678,25377,0
2012-09-14,16.843,17.03,16.706,16.761,37298,0
2012-09-17,16.683,16.683,16.494,16.644,53456,0
2012-09-18,16.644,16.667,16.517,16.621,30811,0
2012-09-19,16.659,16.715,16.543,16.676,23117,0
2012-09-20,16.715,16.752,16.607,16.637,28915,0
2012-09-21,16.752,16.796,16.599,16.715,41586,0
2012-09-24,16.722,16.796,16.659,16.73,28189,0
2012-09-25,16.772,16.788,16.599,16.766,45150,0
2012-09-26,16.905,16.905,16.744,16.905,35490,0
2012-09-27,16.905,16.935,16.835,16.927,18976,0
2012-09-28,17.001,17.014,16.811,16.882,43730,0
2012-10-01,17.047,17.056,16.788,16.905,35679,0
2012-10-02,16.953,16.98,16.796,16.803,24106,0
2012-10-03,16.867,16.867,16.63,16.659,39525,0
2012-10-04,16.637,16.811,16.637,16.744,24798,0
2012-10-05,16.761,16.819,16.744,16.788,13186,0
2012-10-08,16.788,16.788,16.722,16.766,16622,0
2012-10-09,16.752,16.752,16.659,16.706,14245,0
2012-10-10,16.642,16.689,16.523,16.596,34068,0
2012-10-11,16.514,16.65,16.514,16.636,26345,0
2012-10-12,16.682,16.817,16.619,16.751,24276,0
2012-10-15,16.764,16.802,16.728,16.802,18599,0
2012-10-16,16.817,16.817,16.696,16.809,25329,0
2012-10-17,16.817,16.849,16.728,16.764,21325,0
2012-10-18,16.809,16.809,16.665,16.712,16211,0
2012-10-19,16.657,16.888,16.657,16.881,27223,0
2012-10-22,16.888,16.888,16.728,16.735,41041,0
2012-10-23,16.809,16.865,16.65,16.809,39205,0
2012-10-24,16.825,16.834,16.657,16.674,39292,0
2012-10-25,16.604,16.72,16.507,16.596,40167,0
2012-10-26,16.54,16.636,16.428,16.5,28358,0
2012-10-31,16.571,16.696,16.474,16.619,35858,0
2012-11-01,16.657,16.77,16.549,16.704,40557,0
2012-11-02,16.612,16.704,16.54,16.657,30653,0
2012-11-05,16.682,16.743,16.54,16.627,25106,0
2012-11-06,16.689,16.72,16.58,16.587,26861,0
2012-11-07,16.665,16.728,16.54,16.54,26418,0
2012-11-08,16.612,16.689,16.612,16.636,25188,0
2012-11-09,16.689,16.786,16.563,16.786,21298,0
2012-11-12,16.825,16.825,16.54,16.696,36422,0
2012-11-13,16.662,16.694,16.511,16.511,28659,0
2012-11-14,16.593,16.593,16.218,16.273,36682,0
2012-11-15,16.308,16.308,15.267,15.457,114985,0
2012-11-16,15.558,16.065,15.558,15.934,67267,0
2012-11-19,16.137,16.234,15.948,16.035,32564,0
2012-11-20,16.056,16.218,16.021,16.188,39011,0
2012-11-21,16.218,16.28,16.179,16.273,20944,0
2012-11-23,16.287,16.377,16.266,16.377,15331,0
2012-11-26,16.34,16.511,16.065,16.433,63879,0
2012-11-27,16.308,16.497,16.295,16.349,57334,0
2012-11-28,16.308,16.448,16.295,16.448,24343,0
2012-11-29,16.448,16.527,16.41,16.527,22628,0
2012-11-30,16.41,16.662,16.41,16.662,39280,0
2012-12-03,16.679,16.741,16.539,16.741,35821,0
2012-12-04,16.625,16.679,16.568,16.679,28409,0
2012-12-05,16.585,16.662,16.52,16.633,30189,0
2012-12-06,16.547,16.71,16.547,16.71,22789,0
2012-12-07,16.671,16.71,16.377,16.433,33015,0
2012-12-10,16.534,16.562,16.455,16.52,35280,0
2012-12-11,16.719,16.757,16.52,16.671,86492,0
2012-12-12,17.019,17.019,16.69,16.69,38554,0
2012-12-13,16.99,16.99,16.682,16.754,30149,0
2012-12-14,16.657,16.722,16.554,16.682,32363,0
2012-12-17,16.714,16.847,16.484,16.617,62854,0
2012-12-18,16.577,16.65,16.247,16.413,66433,0
2012-12-19,16.379,16.554,16.239,16.475,36863,0
2012-12-20,16.508,16.65,16.428,16.593,28032,0
2012-12-21,16.395,16.73,16.369,16.73,33027,0
2012-12-24,16.806,16.831,16.554,16.814,23098,0
2012-12-26,16.773,16.896,16.531,16.545,43956,0
2012-12-27,16.635,16.682,16.451,16.577,32587,0
2012-12-28,16.635,16.635,16.436,16.626,18399,0
2012-12-31,16.874,16.911,16.745,16.904,44669,0
2013-01-02,16.954,16.998,16.798,16.954,27200,0
2013-01-03,17.043,17.135,16.874,16.954,55661,0
2013-01-04,17.019,17.019,16.831,16.99,27152,0
2013-01-07,16.99,17.061,16.554,16.99,35774,0
2013-01-08,16.888,16.998,16.657,16.762,29857,0
2013-01-09,16.722,16.874,16.641,16.754,30942,0
2013-01-10,16.775,16.938,16.716,16.792,35733,0
2013-01-11,16.739,16.762,16.554,16.723,56864,0
2013-01-14,16.731,16.784,16.578,16.698,29908,0
2013-01-15,16.8,16.964,16.554,16.666,87967,0
2013-01-16,16.768,16.775,16.554,16.675,60522,0
2013-01-17,16.739,16.739,16.502,16.603,48685,0
2013-01-18,16.666,16.755,16.578,16.723,44056,0
2013-01-22,16.841,16.866,16.683,16.792,46883,0
2013-01-23,16.89,17.012,16.841,17.012,42129,0
2013-01-24,17.095,17.104,16.92,17.037,34626,0
2013-01-25,17.064,17.088,16.985,17.029,33209,0
2013-01-28,17.095,17.095,16.898,17.095,30924,0
2013-01-29,16.977,17.088,16.775,16.849,41482,0
2013-01-30,16.841,16.841,16.484,16.561,38249,0
2013-01-31,16.526,16.627,16.436,16.459,25282,0
2013-02-01,16.618,16.731,16.378,16.731,52412,0
2013-02-04,16.824,16.849,16.451,16.469,34141,0
2013-02-05,16.538,16.642,16.331,16.369,41986,0
2013-02-06,16.436,16.459,16.307,16.378,30435,0
2013-02-07,16.482,16.482,16.376,16.427,36438,0
2013-02-08,16.435,16.516,16.427,16.516,31046,0
2013-02-11,16.544,16.544,16.467,16.467,19671,0
2013-02-12,16.56,16.56,16.376,16.384,32036,0
2013-02-13,16.284,16.36,16.253,16.253,53063,0
2013-02-14,16.276,16.306,16.135,16.17,38889,0
2013-02-15,16.236,16.261,16.089,16.161,51621,0
2013-02-19,16.104,16.179,16.059,16.076,49117,0
2013-02-20,16.097,16.212,16.068,16.161,30887,0
2013-02-21,16.261,16.261,16.122,16.219,50979,0
2013-02-22,16.328,16.337,16.17,16.328,22179,0
2013-02-25,16.253,16.419,16.253,16.419,31006,0
2013-02-26,16.36,16.435,16.347,16.41,33501,0
2013-02-27,16.376,16.544,16.321,16.544,50173,0
2013-02-28,16.544,16.544,16.384,16.457,40478,0
2013-03-01,16.53,16.53,16.401,16.427,54276,0
2013-03-04,16.384,16.482,16.36,16.427,22736,0
2013-03-05,16.427,16.427,16.227,16.244,38891,0
2013-03-06,16.284,16.3,16.161,16.269,32868,0
2013-03-07,16.234,16.267,16.168,16.193,14897,0
2013-03-08,16.176,16.176,16.065,16.102,29673,0
2013-03-11,16.01,16.201,16.01,16.102,42106,0
2013-03-12,16.065,16.158,15.818,16.142,40403,0
2013-03-13,16.225,16.225,16.042,16.056,31451,0
2013-03-14,16.102,16.102,15.928,15.978,32963,0
2013-03-15,15.867,15.92,15.735,15.77,53779,0
2013-03-18,15.593,15.867,15.593,15.825,37263,0
2013-03-19,15.735,15.937,15.735,15.867,54112,0
2013-03-20,15.978,16,15.861,15.912,31466,0
2013-03-21,15.992,16.048,15.912,15.928,44462,0
2013-03-22,15.884,16.035,15.884,15.961,17525,0
2013-03-25,16.01,16.048,15.893,15.978,32595,0
2013-03-26,16.042,16.042,15.92,15.92,40179,0
2013-03-27,15.912,16.01,15.786,15.877,97787,0
2013-03-28,15.945,15.945,15.77,15.945,37487,0
2013-04-01,15.984,15.984,15.893,15.97,28867,0
2013-04-02,15.92,16.056,15.92,16.042,45020,0
2013-04-03,16.102,16.102,15.984,15.992,40197,0
2013-04-04,16.019,16.094,15.903,15.978,39796,0
2013-04-05,16.094,16.102,15.97,16.065,22047,0
2013-04-08,16.088,16.176,16,16.01,36890,0
2013-04-09,15.981,16.124,15.981,16.115,29835,0
2013-04-10,16.182,16.182,16.07,16.173,40229,0
2013-04-11,16.147,16.19,16.07,16.085,34033,0
2013-04-12,16.147,16.23,16.061,16.085,38162,0
2013-04-15,16.046,16.099,16.005,16.07,30542,0
2013-04-16,16.156,16.156,16.046,16.099,34349,0
2013-04-17,16.107,16.156,16.046,16.115,30557,0
2013-04-18,16.147,16.207,15.872,16.099,30543,0
2013-04-19,16.061,16.115,16.046,16.077,23188,0
2013-04-22,16.115,16.198,16.077,16.156,23215,0
2013-04-23,16.198,16.215,16.07,16.099,39739,0
2013-04-24,16.046,16.173,16.046,16.085,47156,0
2013-04-25,16.032,16.156,16.032,16.061,32305,0
2013-04-26,16.039,16.124,15.989,16.091,27538,0
2013-04-29,16.061,16.107,16.032,16.077,18582,0
2013-04-30,16.132,16.132,16.07,16.091,21709,0
2013-05-01,16.138,16.147,16.052,16.147,23603,0
2013-05-02,16.115,16.173,16.091,16.156,15642,0
2013-05-03,16.099,16.138,16.015,16.015,21695,0
2013-05-06,16.07,16.077,16.032,16.032,26847,0
2013-05-07,16.032,16.046,15.996,16.015,24679,0
2013-05-08,15.996,16.032,15.975,15.981,36580,0
2013-05-09,15.97,16.029,15.953,15.985,31027,0
2013-05-10,15.962,15.97,15.928,15.953,28723,0
2013-05-13,15.861,15.884,15.811,15.817,51897,0
2013-05-14,15.72,15.861,15.72,15.861,41267,0
2013-05-15,15.861,15.928,15.852,15.928,56260,0
2013-05-16,15.938,15.978,15.867,15.962,17414,0
2013-05-17,15.928,15.962,15.92,15.945,24343,0
2013-05-20,15.884,15.938,15.837,15.912,43782,0
2013-05-21,15.861,15.97,15.846,15.97,47471,0
2013-05-22,15.893,15.962,15.743,15.759,28967,0
2013-05-23,15.837,15.884,15.703,15.837,44784,0
2013-05-24,15.776,15.837,15.643,15.643,55341,0
2013-05-28,15.643,15.669,15.625,15.643,53123,0
2013-05-29,15.511,15.596,15.46,15.542,71002,0
2013-05-30,15.393,15.526,15.393,15.444,77650,0
2013-05-31,15.433,15.433,15.203,15.361,53349,0
2013-06-03,15.315,15.33,15.042,15.261,100924,0
2013-06-04,15.261,15.378,15.227,15.364,59113,0
2013-06-05,15.227,15.403,15.227,15.364,70062,0
2013-06-06,15.315,15.452,15.277,15.41,66018,0
2013-06-07,15.355,15.435,15.235,15.277,60561,0
2013-06-10,15.185,15.235,15.088,15.105,61448,0
2013-06-11,14.954,15.029,14.84,14.981,65178,0
2013-06-12,14.913,15.013,14.779,14.779,85597,0
2013-06-13,14.685,14.874,14.685,14.801,66032,0
2013-06-14,14.84,14.907,14.762,14.891,33653,0
2013-06-17,14.891,14.972,14.883,14.891,46336,0
2013-06-18,14.866,14.928,14.81,14.92,45005,0
2013-06-19,14.913,14.913,14.827,14.849,62288,0
2013-06-20,14.713,14.77,14.599,14.607,148072,0
2013-06-21,14.599,14.685,14.485,14.493,86477,0
2013-06-24,14.351,14.351,14.038,14.146,118476,0
2013-06-25,14.123,14.263,14.099,14.107,93750,0
2013-06-26,14.21,14.439,14.169,14.38,96786,0
2013-06-27,14.373,14.648,14.373,14.599,48488,0
2013-06-28,14.746,14.987,14.657,14.987,57485,0
2013-07-01,14.801,14.801,14.703,14.762,53298,0
2013-07-02,14.67,14.84,14.615,14.63,64724,0
2013-07-03,14.63,14.638,14.577,14.591,48501,0
2013-07-05,14.485,14.55,14.439,14.446,41702,0
2013-07-08,14.403,14.509,14.307,14.365,100742,0
2013-07-09,14.36,14.48,14.328,14.448,37915,0
2013-07-10,14.407,14.471,14.36,14.455,36207,0
2013-07-11,14.471,14.604,14.455,14.573,45996,0
2013-07-12,14.521,14.666,14.521,14.573,47985,0
2013-07-15,14.528,14.652,14.528,14.537,37845,0
2013-07-16,14.448,14.545,14.448,14.49,34770,0
2013-07-17,14.49,14.581,14.49,14.528,27817,0
2013-07-18,14.512,14.627,14.512,14.611,25329,0
2013-07-19,14.611,14.644,14.611,14.611,26756,0
2013-07-22,14.611,14.66,14.611,14.611,32229,0
2013-07-23,14.675,14.699,14.652,14.682,13613,0
2013-07-24,14.595,14.717,14.545,14.555,48441,0
2013-07-25,14.497,14.595,14.49,14.545,51231,0
2013-07-26,14.442,14.611,14.442,14.555,35060,0
2013-07-29,14.555,14.595,14.512,14.555,45382,0
2013-07-30,14.471,14.627,14.471,14.555,39745,0
2013-07-31,14.49,14.581,14.462,14.537,38547,0
2013-08-01,14.627,14.627,14.433,14.442,31989,0
2013-08-02,14.581,14.586,14.425,14.425,52004,0
2013-08-05,14.377,14.462,14.354,14.354,32650,0
2013-08-06,14.291,14.354,14.235,14.258,65154,0
2013-08-07,14.17,14.284,14.163,14.206,69024,0
2013-08-08,14.262,14.262,14.2,14.229,67914,0
2013-08-09,14.296,14.296,14.226,14.229,45838,0
2013-08-12,14.208,14.286,14.208,14.246,35479,0
2013-08-13,14.183,14.246,14.183,14.246,32198,0
2013-08-14,14.246,14.356,14.217,14.35,82140,0
2013-08-15,14.315,14.315,14.192,14.208,39932,0
2013-08-16,14.332,14.332,14.229,14.262,51065,0
2013-08-19,14.226,14.262,14.208,14.246,39296,0
2013-08-20,14.246,14.315,14.229,14.246,63512,0
2013-08-21,14.262,14.296,14.226,14.262,56004,0
2013-08-22,14.246,14.286,14.143,14.15,60024,0
2013-08-23,14.103,14.2,14.095,14.15,64027,0
2013-08-26,14.15,14.226,14.12,14.217,48252,0
2013-08-27,14.143,14.2,14.128,14.173,75733,0
2013-08-28,14.143,14.2,14.143,14.173,50637,0
2013-08-29,14.143,14.2,14.12,14.183,43833,0
2013-08-30,14.303,14.338,14.277,14.33,49891,0
2013-09-03,14.242,14.257,14.169,14.251,30480,0
2013-09-04,14.204,14.221,14.187,14.187,27440,0
2013-09-05,14.161,14.169,14.138,14.138,19800,0
2013-09-06,14.146,14.161,14.089,14.131,47818,0
2013-09-09,14.076,14.134,14.076,14.085,28243,0
2013-09-10,14.061,14.131,14.054,14.131,33513,0
2013-09-11,14.099,14.195,14.079,14.138,37673,0
2013-09-12,14.107,14.154,14.107,14.138,31841,0
2013-09-13,14.169,14.169,14.089,14.154,30252,0
2013-09-16,14.204,14.283,14.204,14.251,31669,0
2013-09-17,14.187,14.291,14.187,14.265,39081,0
2013-09-18,14.212,14.434,14.212,14.434,40648,0
2013-09-19,14.383,14.455,14.354,14.368,41487,0
2013-09-20,14.377,14.377,14.337,14.345,35710,0
2013-09-23,14.407,14.442,14.337,14.337,33115,0
2013-09-24,14.499,14.499,14.399,14.499,43798,0
2013-09-25,14.557,14.557,14.425,14.499,47879,0
2013-09-26,14.506,14.513,14.472,14.472,19001,0
2013-09-27,14.416,14.482,14.416,14.434,22264,0
2013-09-30,14.566,14.613,14.521,14.521,52455,0
2013-10-01,14.434,14.482,14.39,14.442,36658,0
2013-10-02,14.425,14.506,14.416,14.434,33716,0
2013-10-03,14.434,14.472,14.425,14.449,22141,0
2013-10-04,14.449,14.482,14.442,14.442,28801,0
2013-10-07,14.416,14.472,14.416,14.434,39775,0
2013-10-08,14.416,14.449,14.416,14.416,37458,0
2013-10-09,14.495,14.527,14.439,14.504,35921,0
2013-10-10,14.459,14.495,14.421,14.452,38667,0
2013-10-11,14.447,14.504,14.447,14.504,21979,0
2013-10-14,14.452,14.487,14.43,14.468,26809,0
2013-10-15,14.459,14.468,14.43,14.459,36820,0
2013-10-16,14.439,14.504,14.439,14.478,27851,0
2013-10-17,14.487,14.7,14.478,14.652,73642,0
2013-10-18,14.58,14.809,14.58,14.718,59212,0
2013-10-21,14.69,14.69,14.603,14.675,63744,0
2013-10-22,14.66,14.785,14.66,14.751,24501,0
2013-10-23,14.727,14.84,14.727,14.833,79036,0
2013-10-24,14.751,14.866,14.751,14.84,57828,0
2013-10-25,14.848,14.883,14.759,14.866,72728,0
2013-10-28,14.84,14.899,14.84,14.866,29746,0
2013-10-29,14.866,14.874,14.84,14.857,34447,0
2013-10-30,14.857,14.92,14.857,14.866,49615,0
2013-10-31,14.924,14.969,14.918,14.924,35481,0
2013-11-01,14.907,14.956,14.866,14.956,27371,0
2013-11-04,14.929,15.114,14.899,15.114,90737,0
2013-11-05,15.008,15.138,15.008,15.096,63507,0
2013-11-06,15.109,15.208,15.084,15.175,70025,0
2013-11-07,15.101,15.142,15.076,15.126,49824,0
2013-11-08,15.004,15.021,14.851,14.942,48944,0
2013-11-11,14.895,14.904,14.851,14.887,26181,0
2013-11-12,14.87,14.887,14.829,14.851,66178,0
2013-11-13,14.851,14.904,14.678,14.843,69309,0
2013-11-14,14.813,14.843,14.737,14.829,56046,0
2013-11-15,14.803,14.836,14.803,14.821,27791,0
2013-11-18,14.821,14.851,14.796,14.796,22483,0
2013-11-19,14.796,14.829,14.789,14.803,34233,0
2013-11-20,14.803,14.813,14.722,14.763,31936,0
2013-11-21,14.745,14.763,14.703,14.713,23215,0
2013-11-22,14.662,14.694,14.637,14.655,41844,0
2013-11-25,14.629,14.729,14.613,14.67,69204,0
2013-11-26,14.613,14.722,14.613,14.694,62400,0
2013-11-27,14.67,14.722,14.67,14.713,44781,0
2013-11-29,14.662,14.745,14.647,14.713,15959,0
2013-12-02,14.694,14.745,14.678,14.694,107872,0
2013-12-03,14.647,14.703,14.613,14.629,55289,0
2013-12-04,14.556,14.621,14.529,14.596,82570,0
2013-12-05,14.566,14.605,14.546,14.596,39864,0
2013-12-06,14.574,14.655,14.574,14.655,43098,0
2013-12-09,14.655,14.678,14.647,14.662,40002,0
2013-12-10,14.656,14.867,14.656,14.792,140044,0
2013-12-11,14.706,14.792,14.656,14.679,113952,0
2013-12-12,14.671,14.715,14.648,14.648,58631,0
2013-12-13,14.656,14.656,14.613,14.613,42480,0
2013-12-16,14.605,14.706,14.605,14.648,104160,0
2013-12-17,14.621,14.784,14.613,14.775,46428,0
2013-12-18,14.766,14.816,14.739,14.808,65786,0
2013-12-19,14.725,14.775,14.679,14.758,85188,0
2013-12-20,14.696,14.826,14.696,14.808,59726,0
2013-12-23,14.775,15.045,14.775,15.038,64697,0
2013-12-24,15.038,15.145,14.95,15.145,21893,0
2013-12-26,15.112,15.17,15.028,15.07,52261,0
2013-12-27,15.004,15.012,14.932,14.932,32194,0
2013-12-30,14.941,15.021,14.922,14.995,53246,0
2013-12-31,15.061,15.095,14.951,14.951,47797,0
2014-01-02,14.959,15.045,14.95,15.012,44010,0
2014-01-03,15.053,15.07,14.978,15.012,24099,0
2014-01-06,15.004,15.094,15.004,15.062,22419,0
2014-01-07,15.062,15.129,15.053,15.129,26414,0
2014-01-08,15.137,15.485,15.12,15.398,116864,0
2014-01-09,15.349,15.609,15.349,15.609,82510,0
2014-01-10,15.545,15.586,15.528,15.586,69168,0
2014-01-13,15.539,15.557,15.426,15.426,34549,0
2014-01-14,15.382,15.453,15.318,15.318,45727,0
2014-01-15,15.284,15.361,15.215,15.308,54370,0
2014-01-16,15.234,15.301,15.205,15.215,41177,0
2014-01-17,15.225,15.251,15.205,15.243,34585,0
2014-01-21,15.225,15.318,15.225,15.284,52997,0
2014-01-22,15.251,15.326,15.243,15.326,33319,0
2014-01-23,15.334,15.479,15.301,15.462,24088,0
2014-01-24,15.382,15.47,15.342,15.382,49832,0
2014-01-27,15.361,15.488,15.318,15.318,39163,0
2014-01-28,15.292,15.326,15.269,15.277,27202,0
2014-01-29,15.26,15.284,15.188,15.188,40682,0
2014-01-30,15.196,15.318,15.196,15.234,49181,0
2014-01-31,15.234,15.26,15.225,15.225,31956,0
2014-02-03,15.292,15.292,15.225,15.225,69538,0
2014-02-04,15.234,15.301,15.225,15.26,45091,0
2014-02-05,15.269,15.334,15.269,15.284,42628,0
2014-02-06,15.277,15.284,15.26,15.284,17514,0
2014-02-07,15.269,15.326,15.269,15.301,42916,0
2014-02-10,15.277,15.308,15.26,15.292,49832,0
2014-02-11,15.269,15.277,15.243,15.269,28437,0
2014-02-12,15.296,15.32,15.237,15.254,31718,0
2014-02-13,15.254,15.337,15.254,15.329,77150,0
2014-02-14,15.329,15.412,15.304,15.405,39285,0
2014-02-18,15.457,15.457,15.355,15.371,78583,0
2014-02-19,15.371,15.44,15.371,15.44,24331,0
2014-02-20,15.44,15.51,15.44,15.502,40771,0
2014-02-21,15.492,15.576,15.492,15.569,21535,0
2014-02-24,15.553,15.661,15.517,15.633,51206,0
2014-02-25,15.595,15.704,15.569,15.695,29049,0
2014-02-26,15.669,15.825,15.642,15.773,46255,0
2014-02-27,15.704,15.81,15.679,15.757,40701,0
2014-02-28,15.704,15.713,15.609,15.704,16859,0
2014-03-03,15.633,15.723,15.633,15.652,70853,0
2014-03-04,15.633,15.713,15.624,15.687,20284,0
2014-03-05,15.624,15.641,15.609,15.624,15615,0
2014-03-06,15.624,15.624,15.609,15.615,23713,0
2014-03-07,15.561,15.561,15.492,15.536,53561,0
2014-03-10,15.669,15.669,15.537,15.576,32275,0
2014-03-11,15.624,15.704,15.537,15.561,51629,0
2014-03-12,15.548,15.7,15.548,15.572,74734,0
2014-03-13,15.556,15.655,15.556,15.59,70426,0
2014-03-14,15.59,15.684,15.59,15.618,78906,0
2014-03-17,15.618,15.646,15.612,15.612,53663,0
2014-03-18,15.58,15.618,15.58,15.596,45206,0
2014-03-19,15.627,15.655,15.53,15.53,29618,0
2014-03-20,15.548,15.548,15.46,15.469,32973,0
2014-03-21,15.513,15.596,15.487,15.539,34198,0
2014-03-24,15.504,15.58,15.504,15.58,21084,0
2014-03-25,15.572,15.612,15.572,15.58,15238,0
2014-03-26,15.58,15.646,15.58,15.59,57739,0
2014-03-27,15.612,15.612,15.572,15.58,28259,0
2014-03-28,15.58,15.596,15.58,15.596,17978,0
2014-03-31,15.605,15.605,15.556,15.556,41199,0
2014-04-01,15.539,15.612,15.539,15.59,30050,0
2014-04-02,15.612,15.7,15.596,15.618,79384,0
2014-04-03,15.596,15.7,15.596,15.646,37856,0
2014-04-04,15.664,15.709,15.627,15.664,74992,0
2014-04-07,15.684,15.778,15.684,15.743,50836,0
2014-04-08,15.7,15.836,15.7,15.828,76813,0
2014-04-09,15.836,15.86,15.752,15.836,56389,0
2014-04-10,15.792,15.838,15.772,15.817,26194,0
2014-04-11,15.792,15.809,15.756,15.756,29505,0
2014-04-14,15.756,15.792,15.756,15.756,24555,0
2014-04-15,15.764,15.792,15.756,15.782,35312,0
2014-04-16,15.809,15.888,15.792,15.88,19894,0
2014-04-17,15.862,15.925,15.847,15.862,17262,0
2014-04-21,15.854,15.962,15.824,15.925,82750,0
2014-04-22,15.88,15.979,15.87,15.971,30642,0
2014-04-23,15.935,16.04,15.935,16.024,24218,0
2014-04-24,16.014,16.024,15.944,15.987,29837,0
2014-04-25,15.962,16.112,15.962,16.04,78328,0
2014-04-28,16.047,16.103,16.032,16.064,92088,0
2014-04-29,16.024,16.08,15.995,16.08,25712,0
2014-04-30,16.047,16.112,16.024,16.047,37954,0
2014-05-01,16.024,16.112,16.024,16.064,21304,0
2014-05-02,15.962,16.04,15.952,16.004,36638,0
2014-05-05,16.004,16.072,15.995,16.054,17882,0
2014-05-06,16.054,16.054,15.987,16.014,38627,0
2014-05-07,16.032,16.08,16.024,16.032,49690,0
2014-05-08,16.049,16.068,16.042,16.058,38122,0
2014-05-09,16.058,16.084,16.058,16.058,23697,0
2014-05-12,16.058,16.107,16.049,16.049,48905,0
2014-05-13,16.068,16.09,16.049,16.084,20024,0
2014-05-14,16.076,16.142,16.076,16.116,49610,0
2014-05-15,16.152,16.215,16.152,16.207,66368,0
2014-05-16,16.215,16.232,16.207,16.215,19824,0
2014-05-19,16.241,16.284,16.152,16.17,76708,0
2014-05-20,16.189,16.207,16.125,16.142,39247,0
2014-05-21,16.161,16.189,16.152,16.152,22211,0
2014-05-22,16.107,16.17,16.084,16.09,30299,0
2014-05-23,16.09,16.125,16.09,16.099,23779,0
2014-05-27,16.099,16.142,16.09,16.099,39482,0
2014-05-28,16.099,16.17,16.099,16.161,35066,0
2014-05-29,16.142,16.268,16.142,16.25,41157,0
2014-05-30,16.241,16.25,16.223,16.241,23353,0
2014-06-02,16.215,16.259,16.215,16.232,37775,0
2014-06-03,16.215,16.241,16.207,16.207,32159,0
2014-06-04,16.207,16.241,16.161,16.161,73616,0
2014-06-05,16.142,16.189,16.142,16.161,31638,0
2014-06-06,16.142,16.315,16.142,16.161,38331,0
2014-06-09,16.125,16.232,16.125,16.18,34811,0
2014-06-10,16.197,16.215,16.189,16.215,28990,0
2014-06-11,16.218,16.337,16.218,16.327,24241,0
2014-06-12,16.327,16.39,16.253,16.286,35983,0
2014-06-13,16.327,16.355,16.286,16.355,38452,0
2014-06-16,16.303,16.408,16.303,16.327,26893,0
2014-06-17,16.327,16.39,16.31,16.319,42597,0
2014-06-18,16.319,16.355,16.279,16.31,45834,0
2014-06-19,16.355,16.355,16.31,16.31,22939,0
2014-06-20,16.31,16.31,16.279,16.279,19397,0
2014-06-23,16.319,16.337,16.253,16.253,46598,0
2014-06-24,16.279,16.31,16.218,16.218,37980,0
2014-06-25,16.218,16.615,16.218,16.615,38758,0
2014-06-26,16.561,16.561,16.444,16.45,14757,0
2014-06-27,16.444,16.529,16.444,16.459,12352,0
2014-06-30,16.459,16.608,16.417,16.608,27767,0
2014-07-01,16.537,16.615,16.45,16.45,26477,0
2014-07-02,16.408,16.476,16.39,16.417,49204,0
2014-07-03,16.381,16.408,16.337,16.398,15895,0
2014-07-07,16.327,16.45,16.319,16.39,21699,0
2014-07-08,16.347,16.426,16.319,16.319,20390,0
2014-07-09,16.371,16.398,16.319,16.319,31743,0
2014-07-10,16.313,16.472,16.313,16.375,21818,0
2014-07-11,16.421,16.448,16.375,16.412,21760,0
2014-07-14,16.429,16.429,16.402,16.402,31775,0
2014-07-15,16.351,16.366,16.299,16.358,18684,0
2014-07-16,16.402,16.429,16.341,16.429,32889,0
2014-07-17,16.384,16.421,16.375,16.384,29995,0
2014-07-18,16.429,16.464,16.366,16.439,31071,0
2014-07-21,16.439,16.439,16.366,16.375,16652,0
2014-07-22,16.393,16.533,16.341,16.472,17928,0
2014-07-23,16.472,16.526,16.448,16.526,9872,0
2014-07-24,16.439,16.491,16.429,16.491,22296,0
2014-07-25,16.429,16.455,16.366,16.366,17037,0
2014-07-28,16.366,16.448,16.366,16.429,16549,0
2014-07-29,16.421,16.472,16.384,16.421,66606,0
2014-07-30,16.384,16.402,16.273,16.306,14609,0
2014-07-31,16.299,16.299,16.088,16.095,15987,0
2014-08-01,16.177,16.177,16.088,16.113,37385,0
2014-08-04,16.168,16.168,16.095,16.123,65433,0
2014-08-05,16.158,16.158,16.064,16.064,22402,0
2014-08-06,16.064,16.139,16.064,16.139,27087,0
2014-08-07,16.242,16.252,16.171,16.252,23800,0
2014-08-08,16.336,16.336,16.208,16.27,21942,0
2014-08-11,16.278,16.45,16.225,16.45,30502,0
2014-08-12,16.407,16.425,16.336,16.38,20358,0
2014-08-13,16.459,16.477,16.354,16.38,31285,0
2014-08-14,16.336,16.444,16.336,16.407,14790,0
2014-08-15,16.497,16.642,16.487,16.616,27157,0
2014-08-18,16.59,16.66,16.497,16.537,17995,0
2014-08-19,16.609,16.669,16.554,16.616,29512,0
2014-08-20,16.616,16.704,16.609,16.66,17604,0
2014-08-21,16.66,17.07,16.571,16.571,28496,0
2014-08-22,16.66,16.731,16.554,16.679,26105,0
2014-08-25,16.679,16.704,16.523,16.523,33055,0
2014-08-26,16.562,16.687,16.497,16.66,31502,0
2014-08-27,16.609,16.669,16.59,16.6,22902,0
2014-08-28,16.562,16.991,16.562,16.88,36042,0
2014-08-29,16.789,16.789,16.669,16.687,35833,0
2014-09-02,16.642,16.704,16.616,16.625,30807,0
2014-09-03,16.714,16.714,16.59,16.59,31976,0
2014-09-04,16.505,16.66,16.505,16.6,50348,0
2014-09-05,16.523,16.616,16.523,16.581,27387,0
2014-09-08,16.537,16.59,16.477,16.477,23258,0
2014-09-09,16.45,16.545,16.444,16.444,20848,0
2014-09-10,16.53,16.581,16.487,16.505,35196,0
2014-09-11,16.507,16.549,16.454,16.507,12643,0
2014-09-12,16.428,16.501,16.392,16.392,32952,0
2014-09-15,16.472,16.472,16.32,16.373,38187,0
2014-09-16,16.463,16.463,16.349,16.382,20715,0
2014-09-17,16.312,16.63,16.312,16.463,40657,0
2014-09-18,16.463,16.594,16.438,16.447,39467,0
2014-09-19,16.491,16.533,16.392,16.392,19958,0
2014-09-22,16.481,16.481,16.28,16.297,14871,0
2014-09-23,16.364,16.42,16.272,16.42,21421,0
2014-09-24,16.463,16.491,16.339,16.373,15680,0
2014-09-25,16.42,16.42,16.312,16.364,25092,0
2014-09-26,16.454,16.463,16.28,16.32,26787,0
2014-09-29,16.382,16.428,16.32,16.349,25044,0
2014-09-30,16.312,16.392,16.265,16.28,49989,0
2014-10-01,16.356,16.438,16.305,16.339,25863,0
2014-10-02,16.411,16.411,16.297,16.297,24543,0
2014-10-03,16.255,16.312,16.237,16.255,32314,0
2014-10-06,16.312,16.329,16.237,16.255,29093,0
2014-10-07,16.237,16.312,16.227,16.272,24530,0
2014-10-08,16.227,16.297,16.227,16.28,40216,0
2014-10-09,16.245,16.297,16.211,16.219,29823,0
2014-10-10,16.128,16.305,16.128,16.174,33415,0
2014-10-13,16.128,16.245,16.077,16.164,19132,0
2014-10-14,16.175,16.212,16.102,16.11,27129,0
2014-10-15,16.129,16.282,16.051,16.282,76296,0
2014-10-16,16.265,16.331,16.228,16.306,12252,0
2014-10-17,16.331,16.421,16.265,16.322,24864,0
2014-10-20,16.366,16.375,16.246,16.246,33270,0
2014-10-21,16.246,16.43,16.246,16.421,45855,0
2014-10-22,16.351,16.403,16.282,16.282,24522,0
2014-10-23,16.341,16.502,16.322,16.351,16811,0
2014-10-24,16.384,16.384,16.273,16.306,38035,0
2014-10-27,16.299,16.341,16.265,16.265,15637,0
2014-10-28,16.322,16.341,16.265,16.273,21437,0
2014-10-29,16.313,16.331,16.256,16.256,34295,0
2014-10-30,16.265,16.306,16.238,16.273,9907,0
2014-10-31,16.29,16.403,16.282,16.282,21029,0
2014-11-03,16.322,16.413,16.322,16.375,22107,0
2014-11-04,16.366,16.403,16.331,16.351,36225,0
2014-11-05,16.384,16.394,16.341,16.341,19875,0
2014-11-06,16.282,16.29,16.219,16.256,22664,0
2014-11-07,16.265,16.299,16.246,16.29,26363,0
2014-11-10,16.313,16.358,16.29,16.322,17174,0
2014-11-11,16.322,16.366,16.306,16.331,33616,0
2014-11-12,16.395,16.537,16.367,16.385,52552,0
2014-11-13,16.404,16.504,16.352,16.367,54112,0
2014-11-14,16.367,16.431,16.323,16.332,31943,0
2014-11-17,16.376,16.395,16.247,16.266,43752,0
2014-11-18,16.306,16.359,16.266,16.266,27800,0
2014-11-19,16.273,16.359,16.266,16.359,21904,0
2014-11-20,16.352,16.413,16.352,16.367,413461,0
2014-11-21,16.413,16.475,16.395,16.395,27898,0
2014-11-24,16.413,16.475,16.404,16.441,22889,0
2014-11-25,16.448,16.512,16.441,16.495,74691,0
2014-11-26,16.485,16.544,16.485,16.529,38409,0
2014-11-28,16.561,16.57,16.504,16.504,17867,0
2014-12-01,16.504,16.58,16.485,16.504,51590,0
2014-12-02,16.495,16.529,16.475,16.475,21630,0
2014-12-03,16.457,16.475,16.413,16.413,26166,0
2014-12-04,16.385,16.431,16.385,16.395,159634,0
2014-12-05,16.422,16.422,16.385,16.395,63224,0
2014-12-08,16.385,16.395,16.332,16.352,29755,0
2014-12-09,16.332,16.376,16.266,16.266,25465,0
2014-12-10,16.257,16.306,16.257,16.266,24038,0
2014-12-11,16.257,16.306,16.257,16.3,29454,0
2014-12-12,15.946,16.092,15.918,16.029,56923,0
2014-12-15,16.029,16.12,15.946,15.955,52855,0
2014-12-16,15.927,15.999,15.927,15.999,21345,0
2014-12-17,16.019,16.332,15.927,16.266,53727,0
2014-12-18,16.155,16.273,15.981,16.273,75969,0
2014-12-19,16.193,16.202,16.036,16.044,27630,0
2014-12-22,16.165,16.165,16.061,16.07,26403,0
2014-12-23,16.061,16.247,16.044,16.102,31137,0
2014-12-24,16.092,16.185,16.092,16.11,17245,0
2014-12-26,16.136,16.212,16.136,16.175,24505,0
2014-12-29,16.212,16.314,16.175,16.229,20810,0
2014-12-30,16.306,16.306,16.051,16.051,42932,0
2014-12-31,16.239,16.247,16.092,16.247,46436,0
2015-01-02,16.22,16.323,16.175,16.3,37903,0
2015-01-05,16.332,16.332,16.193,16.202,42828,0
2015-01-06,16.229,16.314,16.229,16.257,24839,0
2015-01-07,16.266,16.352,16.266,16.332,24630,0
2015-01-08,16.332,16.385,16.306,16.342,11329,0
2015-01-09,16.352,16.422,16.352,16.422,8383,0
2015-01-12,16.395,16.505,16.395,16.505,19826,0
2015-01-13,16.505,16.546,16.458,16.496,24086,0
2015-01-14,16.468,16.555,16.468,16.486,38175,0
2015-01-15,16.513,16.627,16.513,16.537,19009,0
2015-01-16,16.563,16.618,16.496,16.537,22099,0
2015-01-20,16.609,16.652,16.505,16.505,21072,0
2015-01-21,16.496,16.572,16.496,16.555,17376,0
2015-01-22,16.563,16.652,16.563,16.609,23963,0
2015-01-23,16.681,16.743,16.627,16.743,40167,0
2015-01-26,16.752,16.785,16.601,16.601,15076,0
2015-01-27,16.652,16.785,16.652,16.743,25751,0
2015-01-28,16.734,16.734,16.652,16.681,20032,0
2015-01-29,16.707,16.752,16.627,16.752,18593,0
2015-01-30,16.785,16.785,16.681,16.698,36581,0
2015-02-02,16.725,16.752,16.563,16.563,35275,0
2015-02-03,16.513,16.627,16.513,16.627,29483,0
2015-02-04,16.618,16.681,16.537,16.555,34320,0
2015-02-05,16.546,16.618,16.523,16.563,30935,0
2015-02-06,16.555,16.572,16.468,16.468,22193,0
2015-02-09,16.395,16.513,16.395,16.505,25598,0
2015-02-10,16.442,16.563,16.442,16.563,29045,0
2015-02-11,16.477,16.61,16.469,16.547,34793,0
2015-02-12,16.505,16.619,16.505,16.619,27695,0
2015-02-13,16.573,16.709,16.573,16.628,19871,0
2015-02-17,16.619,16.637,16.524,16.573,20712,0
2015-02-18,16.582,16.628,16.538,16.628,28765,0
2015-02-19,16.619,16.637,16.582,16.619,17395,0
2015-02-20,16.628,16.637,16.555,16.637,35606,0
2015-02-23,16.637,16.662,16.602,16.662,21017,0
2015-02-24,16.653,16.662,16.547,16.662,48239,0
2015-02-25,16.662,16.744,16.637,16.727,29938,0
2015-02-26,16.682,16.777,16.682,16.753,36366,0
2015-02-27,16.753,16.796,16.682,16.736,25073,0
2015-03-02,16.719,16.762,16.672,16.762,20119,0
2015-03-03,16.719,16.727,16.61,16.645,20569,0
2015-03-04,16.645,16.653,16.592,16.628,10790,0
2015-03-05,16.61,16.662,16.602,16.61,17532,0
2015-03-06,16.524,16.563,16.45,16.45,18995,0
2015-03-09,16.469,16.555,16.469,16.505,18210,0
2015-03-10,16.53,16.563,16.414,16.414,33719,0
2015-03-11,16.498,16.549,16.415,16.415,26534,0
2015-03-12,16.406,16.557,16.406,16.488,15898,0
2015-03-13,16.47,16.478,16.406,16.451,26197,0
2015-03-16,16.498,16.515,16.415,16.433,18476,0
2015-03-17,16.433,16.433,16.307,16.369,23404,0
2015-03-18,16.378,16.557,16.378,16.515,15339,0
2015-03-19,16.515,16.539,16.415,16.424,21387,0
2015-03-20,16.433,16.525,16.433,16.451,17803,0
2015-03-23,16.498,16.557,16.46,16.47,20380,0
2015-03-24,16.478,16.565,16.443,16.539,23737,0
2015-03-25,16.532,16.755,16.506,16.594,41096,0
2015-03-26,16.549,16.565,16.424,16.478,17579,0
2015-03-27,16.433,16.584,16.433,16.575,15006,0
2015-03-30,16.62,16.684,16.515,16.594,38743,0
2015-03-31,16.575,16.789,16.525,16.702,52533,0
2015-04-01,16.738,16.771,16.702,16.702,32916,0
2015-04-02,16.711,16.711,16.565,16.584,30455,0
2015-04-06,16.674,16.694,16.557,16.664,18028,0
2015-04-07,16.711,16.746,16.674,16.702,14567,0
2015-04-08,16.771,16.862,16.711,16.862,16909,0
2015-04-09,16.854,17.031,16.694,16.711,14661,0
2015-04-10,16.738,16.863,16.674,16.702,26549,0
2015-04-13,16.728,16.728,16.647,16.664,20079,0
2015-04-14,16.728,16.772,16.639,16.738,22198,0
2015-04-15,16.764,16.764,16.674,16.694,21836,0
2015-04-16,16.738,16.781,16.702,16.772,17221,0
2015-04-17,16.728,17.005,16.728,16.988,29113,0
2015-04-20,16.945,16.997,16.863,16.881,77379,0
2015-04-21,16.881,16.945,16.808,16.926,15838,0
2015-04-22,16.898,16.971,16.854,16.926,15446,0
2015-04-23,16.881,16.935,16.817,16.935,41161,0
2015-04-24,16.945,17.005,16.854,16.955,18504,0
2015-04-27,16.971,17.013,16.764,16.8,26330,0
2015-04-28,16.845,16.907,16.728,16.764,23427,0
2015-04-29,16.764,16.79,16.711,16.79,18294,0
2015-04-30,16.79,16.8,16.738,16.764,23649,0
2015-05-01,16.764,16.863,16.655,16.747,40157,0
2015-05-04,16.702,16.72,16.647,16.647,10596,0
2015-05-05,16.711,16.711,16.603,16.647,8924,0
2015-05-06,16.62,16.72,16.487,16.565,26285,0
2015-05-07,16.525,16.575,16.497,16.497,9252,0
2015-05-08,16.603,16.747,16.565,16.655,18517,0
2015-05-11,16.648,16.656,16.442,16.566,17224,0
2015-05-12,16.515,16.576,16.442,16.442,20135,0
2015-05-13,16.487,16.532,16.423,16.432,14114,0
2015-05-14,16.459,16.469,16.368,16.377,23223,0
2015-05-15,16.386,16.414,16.298,16.377,19487,0
2015-05-18,16.368,16.414,16.324,16.414,10012,0
2015-05-19,16.459,16.459,16.359,16.442,14333,0
2015-05-20,16.423,16.423,16.298,16.298,24670,0
2015-05-21,16.343,16.405,16.315,16.359,11668,0
2015-05-22,16.377,16.386,16.244,16.324,18891,0
2015-05-26,16.315,16.487,16.264,16.487,43166,0
2015-05-27,16.487,16.604,16.459,16.604,21669,0
2015-05-28,16.532,16.729,16.423,16.613,45748,0
2015-05-29,16.656,16.685,16.525,16.566,19336,0
2015-06-01,16.585,16.604,16.414,16.432,22301,0
2015-06-02,16.368,16.459,16.289,16.298,35185,0
2015-06-03,16.289,16.306,16.074,16.089,23223,0
2015-06-04,16.116,16.281,16.116,16.181,22446,0
2015-06-05,16.142,16.142,15.947,15.975,19668,0
2015-06-08,15.956,15.982,15.928,15.965,40113,0
2015-06-09,15.957,15.983,15.948,15.957,32461,0
2015-06-10,15.976,16.002,15.939,15.966,22793,0
2015-06-11,15.939,16.065,15.939,16.055,35446,0
2015-06-12,16.055,16.135,16.055,16.091,19036,0
2015-06-15,16.144,16.144,16.091,16.1,23686,0
2015-06-16,16.1,16.118,16.055,16.108,16049,0
2015-06-17,16.1,16.1,15.929,16.012,23907,0
2015-06-18,16.012,16.065,16.002,16.04,15936,0
2015-06-19,16.002,16.1,16.002,16.047,15382,0
2015-06-22,16.055,16.055,15.929,16.047,20364,0
2015-06-23,16.032,16.238,16.002,16.238,20217,0
2015-06-24,16.2,16.265,16.154,16.173,12285,0
2015-06-25,16.144,16.173,15.957,16.04,36525,0
2015-06-26,15.929,16.032,15.822,15.848,13282,0
2015-06-29,15.848,15.863,15.619,15.713,22247,0
2015-06-30,15.739,15.768,15.667,15.703,32220,0
2015-07-01,15.703,15.822,15.677,15.693,34420,0
2015-07-02,15.722,15.838,15.722,15.758,24901,0
2015-07-06,15.722,15.822,15.722,15.822,22136,0
2015-07-07,15.856,15.882,15.83,15.856,14943,0
2015-07-08,15.838,15.976,15.838,15.976,38849,0
2015-07-09,15.984,16.023,15.838,15.939,62391,0
2015-07-10,15.958,15.967,15.912,15.92,10032,0
2015-07-13,15.967,15.984,15.892,15.892,17857,0
2015-07-14,15.873,15.912,15.856,15.856,21789,0
2015-07-15,15.838,15.912,15.838,15.864,31781,0
2015-07-16,15.838,16.003,15.838,16.003,35827,0
2015-07-17,16.023,16.076,15.984,16.066,24140,0
2015-07-20,16.023,16.023,15.902,15.902,14112,0
2015-07-21,15.967,15.967,15.902,15.93,19951,0
2015-07-22,15.958,16.003,15.948,15.948,31085,0
2015-07-23,15.93,16.076,15.93,15.984,13118,0
2015-07-24,15.977,16.013,15.93,15.967,13998,0
2015-07-27,15.93,15.958,15.902,15.92,6066,0
2015-07-28,15.967,16.013,15.892,15.912,39133,0
2015-07-29,15.814,15.977,15.805,15.977,18629,0
2015-07-30,15.958,16.003,15.912,15.967,7166,0
2015-07-31,16.013,16.076,15.977,15.977,12787,0
2015-08-03,16.003,16.102,15.958,16.102,13259,0
2015-08-04,16.102,16.248,16.102,16.136,11574,0
2015-08-05,16.056,16.12,16.056,16.056,13779,0
2015-08-06,16.013,16.032,15.814,15.838,17418,0
2015-08-07,15.92,15.92,15.758,15.777,13340,0
2015-08-10,15.739,15.83,15.73,15.805,26677,0
2015-08-11,15.822,15.865,15.822,15.857,25220,0
2015-08-12,15.874,15.96,15.874,15.903,25907,0
2015-08-13,15.884,15.96,15.884,15.884,24373,0
2015-08-14,15.857,15.884,15.849,15.849,6041,0
2015-08-17,15.913,15.913,15.849,15.849,12075,0
2015-08-18,15.857,15.913,15.849,15.903,23386,0
2015-08-19,15.913,15.932,15.893,15.922,17017,0
2015-08-20,15.922,15.995,15.893,15.969,35351,0
2015-08-21,15.941,15.995,15.941,15.986,19541,0
2015-08-24,15.74,16.025,15.03,15.393,170730,0
2015-08-25,15.42,15.504,15.411,15.495,23492,0
2015-08-26,15.495,15.667,15.476,15.476,29752,0
2015-08-27,15.476,15.575,15.476,15.541,18004,0
2015-08-28,15.541,15.585,15.523,15.551,53460,0
2015-08-31,15.575,15.594,15.569,15.575,27996,0
2015-09-01,15.541,15.677,15.504,15.677,27006,0
2015-09-02,15.667,15.759,15.667,15.759,21738,0
2015-09-03,15.759,15.865,15.759,15.839,42489,0
2015-09-04,15.806,15.986,15.806,15.96,20750,0
2015-09-08,15.922,15.978,15.903,15.932,20091,0
2015-09-09,15.865,16.195,15.865,16.158,62028,0
2015-09-10,16.049,16.262,16.049,16.262,44611,0
2015-09-11,16.15,16.234,16.033,16.196,34663,0
2015-09-14,16.113,16.179,16.113,16.123,10279,0
2015-09-15,16.033,16.131,16.033,16.095,15088,0
2015-09-16,16.015,16.059,16.015,16.059,18150,0
2015-09-17,15.96,16.159,15.96,16.15,28314,0
2015-09-18,16.104,16.28,16.104,16.252,17056,0
2015-09-21,16.169,16.369,16.169,16.344,18261,0
2015-09-22,16.297,16.379,16.196,16.242,26571,0
2015-09-23,16.225,16.325,16.206,16.206,33131,0
2015-09-24,16.252,16.471,16.252,16.461,22221,0
2015-09-25,16.461,16.461,16.334,16.461,17930,0
2015-09-28,16.444,16.444,16.306,16.407,25418,0
2015-09-29,16.325,16.425,16.206,16.242,26133,0
2015-09-30,16.159,16.288,16.123,16.123,35538,0
2015-10-01,16.188,16.325,16.131,16.297,13669,0
2015-10-02,16.316,16.407,16.306,16.306,7546,0
2015-10-05,16.306,16.325,16.196,16.234,16392,0
2015-10-06,16.131,16.196,16.113,16.131,18150,0
2015-10-07,16.169,16.179,16.005,16.042,83537,0
2015-10-08,16.088,16.159,16.042,16.14,20228,0
2015-10-09,16.15,16.188,16.104,16.188,15088,0
2015-10-12,16.215,16.379,16.196,16.306,12584,0
2015-10-13,16.307,16.481,16.298,16.454,19059,0
2015-10-14,16.472,16.52,16.362,16.362,18624,0
2015-10-15,16.307,16.354,16.263,16.335,13288,0
2015-10-16,16.38,16.445,16.345,16.398,26244,0
2015-10-19,16.408,16.491,16.37,16.491,10962,0
2015-10-20,16.398,16.528,16.398,16.52,21134,0
2015-10-21,16.528,16.537,16.472,16.537,23196,0
2015-10-22,16.51,16.629,16.51,16.619,16227,0
2015-10-23,16.593,16.766,16.593,16.684,15356,0
2015-10-26,16.694,16.711,16.573,16.694,41386,0
2015-10-27,16.72,16.831,16.646,16.758,14921,0
2015-10-28,16.664,16.821,16.664,16.766,38446,0
2015-10-29,16.674,16.803,16.674,16.758,22544,0
2015-10-30,16.766,16.766,16.674,16.738,31693,0
2015-11-02,16.785,16.794,16.694,16.738,18033,0
2015-11-03,16.766,16.766,16.702,16.72,29405,0
2015-11-04,16.664,16.72,16.638,16.711,24279,0
2015-11-05,16.711,16.711,16.619,16.619,20041,0
2015-11-06,16.528,16.638,16.528,16.583,26788,0
2015-11-09,16.593,16.619,16.528,16.563,24398,0
2015-11-10,16.537,16.646,16.537,16.638,29950,0
2015-11-11,16.655,16.655,16.583,16.603,21347,0
2015-11-12,16.609,16.609,16.534,16.544,18881,0
2015-11-13,16.554,16.636,16.526,16.59,18554,0
2015-11-16,16.636,16.662,16.544,16.662,25500,0
2015-11-17,16.653,16.692,16.6,16.692,38626,0
2015-11-18,16.7,16.7,16.59,16.662,21483,0
2015-11-19,16.618,16.662,16.6,16.6,18338,0
2015-11-20,16.627,16.7,16.414,16.414,36675,0
2015-11-23,16.395,16.47,16.313,16.414,25929,0
2015-11-24,16.488,16.488,16.268,16.331,24283,0
2015-11-25,16.377,16.719,16.313,16.719,38408,0
2015-11-27,16.682,16.682,16.6,16.682,7489,0
2015-11-30,16.644,16.783,16.609,16.7,40579,0
2015-12-01,16.692,16.95,16.692,16.912,26519,0
2015-12-02,16.858,16.93,16.858,16.902,21776,0
2015-12-03,16.792,16.877,16.756,16.848,47299,0
2015-12-04,16.839,16.839,16.7,16.773,25172,0
2015-12-07,16.773,16.783,16.7,16.727,16710,0
2015-12-08,16.727,16.82,16.682,16.802,24544,0
2015-12-09,16.672,16.719,16.627,16.692,10526,0
2015-12-10,16.709,16.811,16.6,16.6,15517,0
2015-12-11,16.609,16.662,16.507,16.534,23218,0
2015-12-14,16.57,16.57,16.488,16.498,9660,0
2015-12-15,16.498,16.498,16.341,16.424,33095,0
2015-12-16,16.377,16.433,16.377,16.414,23436,0
2015-12-17,16.443,16.451,16.286,16.443,36564,0
2015-12-18,16.488,16.517,16.451,16.517,14320,0
2015-12-21,16.58,16.58,16.451,16.517,29077,0
2015-12-22,16.554,16.57,16.488,16.534,31787,0
2015-12-23,16.59,16.59,16.498,16.534,43833,0
2015-12-24,16.57,16.57,16.498,16.507,10815,0
2015-12-28,16.554,16.554,16.46,16.478,13651,0
2015-12-29,16.517,16.517,16.331,16.351,17294,0
2015-12-30,16.386,16.386,16.128,16.165,33905,0
2015-12-31,16.277,16.294,16.194,16.194,33264,0
2016-01-04,16.286,16.313,16.194,16.268,24826,0
2016-01-05,16.222,16.351,16.222,16.331,23455,0
2016-01-06,16.222,16.377,16.194,16.331,36298,0
2016-01-07,16.424,16.424,16.284,16.286,29590,0
2016-01-08,16.424,16.424,16.212,16.24,25752,0
2016-01-11,16.322,16.322,16.184,16.185,13841,0
2016-01-12,16.259,16.304,16.091,16.203,37092,0
2016-01-13,16.293,16.377,16.221,16.355,23910,0
2016-01-14,16.359,16.645,16.285,16.562,47897,0
2016-01-15,16.526,16.601,16.386,16.601,55041,0
2016-01-19,16.637,16.637,16.359,16.478,10050,0
2016-01-20,16.359,16.61,16.293,16.322,29879,0
2016-01-21,16.405,16.424,16.293,16.359,25923,0
2016-01-22,16.293,16.377,16.281,16.285,17061,0
2016-01-25,16.322,16.405,16.221,16.322,23369,0
2016-01-26,16.293,16.526,16.293,16.498,28114,0
2016-01-27,16.517,16.517,16.359,16.359,11519,0
2016-01-28,16.405,16.488,16.405,16.47,15711,0
2016-01-29,16.526,16.526,16.47,16.517,32267,0
2016-02-01,16.443,16.562,16.443,16.534,20791,0
2016-02-02,16.443,16.517,16.341,16.386,29953,0
2016-02-03,16.395,16.498,16.377,16.424,25738,0
2016-02-04,16.405,16.488,16.386,16.473,28255,0
2016-02-05,16.478,16.488,16.341,16.488,32458,0
2016-02-08,16.359,16.507,16.359,16.507,35838,0
2016-02-09,16.526,16.526,16.331,16.405,34846,0
2016-02-10,16.45,16.469,16.265,16.321,44922,0
2016-02-11,16.321,16.591,16.321,16.459,57815,0
2016-02-12,16.487,16.526,16.256,16.516,26723,0
2016-02-16,16.534,16.534,16.385,16.432,22009,0
2016-02-17,16.442,16.442,16.345,16.442,25405,0
2016-02-18,16.423,16.423,16.395,16.395,22750,0
2016-02-19,16.404,16.442,16.338,16.385,43001,0
2016-02-22,16.367,16.45,16.33,16.395,21422,0
2016-02-23,16.477,16.497,16.427,16.459,16122,0
2016-02-24,16.526,16.554,16.506,16.554,19087,0
2016-02-25,16.506,16.554,16.423,16.477,29887,0
2016-02-26,16.442,16.496,16.432,16.432,26238,0
2016-02-29,16.469,16.534,16.423,16.526,43318,0
2016-03-01,16.591,16.628,16.581,16.619,24667,0
2016-03-02,16.619,16.619,16.526,16.601,20821,0
2016-03-03,16.619,16.637,16.61,16.628,24759,0
2016-03-04,16.619,16.645,16.571,16.637,19654,0
2016-03-07,16.673,16.673,16.583,16.619,43130,0
2016-03-08,16.673,16.683,16.637,16.645,13126,0
2016-03-09,16.673,16.673,16.645,16.645,25179,0
2016-03-10,16.709,16.746,16.672,16.746,18469,0
2016-03-11,16.746,16.746,16.6,16.627,60477,0
2016-03-14,16.6,16.672,16.581,16.59,27404,0
2016-03-15,16.58,16.746,16.58,16.719,21342,0
2016-03-16,16.709,16.775,16.687,16.766,14821,0
2016-03-17,16.785,16.914,16.746,16.888,56793,0
2016-03-18,16.924,16.953,16.888,16.953,25564,0
2016-03-21,17.007,17.036,16.971,17.012,33426,0
2016-03-22,17.017,17.017,16.938,17.017,15966,0
2016-03-23,17.017,17.036,16.974,17.027,34319,0
2016-03-24,17.017,17.092,16.999,17.067,28948,0
2016-03-28,17.027,17.092,17.027,17.066,24392,0
2016-03-29,17.074,17.074,17.017,17.066,17209,0
2016-03-30,17.112,17.15,16.814,16.943,65286,0
2016-03-31,16.979,17.204,16.953,17.204,154817,0
2016-04-01,17.177,17.204,17.158,17.195,29682,0
2016-04-04,17.186,17.195,17.15,17.177,22644,0
2016-04-05,17.204,17.204,17.168,17.204,27034,0
2016-04-06,17.232,17.268,17.204,17.242,24923,0
2016-04-07,17.195,17.228,17.066,17.074,22529,0
2016-04-08,17.102,17.186,17.056,17.092,21612,0
2016-04-11,17.121,17.242,17.121,17.139,30210,0
2016-04-12,17.101,17.185,17.065,17.081,26782,0
2016-04-13,17.055,17.183,17.055,17.131,27409,0
2016-04-14,17.185,17.189,17.073,17.081,30478,0
2016-04-15,17.065,17.218,17.065,17.121,28485,0
2016-04-18,17.091,17.183,17.091,17.167,15671,0
2016-04-19,17.139,17.222,17.101,17.121,12054,0
2016-04-20,17.222,17.277,17.203,17.213,22661,0
2016-04-21,17.259,17.363,17.253,17.316,23186,0
2016-04-22,17.393,17.393,17.342,17.343,22247,0
2016-04-25,17.335,17.343,17.232,17.343,14528,0
2016-04-26,17.393,17.393,17.251,17.306,31680,0
2016-04-27,17.296,17.326,17.277,17.326,21134,0
2016-04-28,17.393,17.448,17.316,17.326,49522,0
2016-04-29,17.316,17.458,17.316,17.448,60378,0
2016-05-02,17.483,17.483,17.42,17.42,23745,0
2016-05-03,17.438,17.458,17.412,17.42,18595,0
2016-05-04,17.465,17.522,17.42,17.474,37922,0
2016-05-05,17.503,17.539,17.438,17.522,25957,0
2016-05-06,17.503,17.588,17.498,17.588,73272,0
2016-05-09,17.596,17.596,17.458,17.596,22116,0
2016-05-10,17.596,17.596,17.549,17.596,37735,0
2016-05-11,17.634,17.69,17.614,17.663,42367,0
2016-05-12,17.663,17.663,17.624,17.624,27267,0
2016-05-13,17.605,17.69,17.605,17.619,28416,0
2016-05-16,17.596,17.614,17.558,17.605,25295,0
2016-05-17,17.605,17.605,17.538,17.596,48111,0
2016-05-18,17.596,17.596,17.529,17.577,54968,0
2016-05-19,17.548,17.577,17.456,17.473,29907,0
2016-05-20,17.473,17.502,17.401,17.427,19406,0
2016-05-23,17.41,17.427,17.391,17.427,22110,0
2016-05-24,17.427,17.436,17.401,17.427,53518,0
2016-05-25,17.456,17.456,17.401,17.418,31256,0
2016-05-26,17.341,17.427,17.341,17.391,15338,0
2016-05-27,17.446,17.446,17.405,17.436,25368,0
2016-05-31,17.436,17.464,17.371,17.436,25994,0
2016-06-01,17.295,17.529,17.295,17.456,61690,0
2016-06-02,17.436,17.529,17.436,17.507,23121,0
2016-06-03,17.502,17.654,17.502,17.654,43230,0
2016-06-06,17.644,17.7,17.644,17.7,40428,0
2016-06-07,17.7,17.745,17.7,17.709,45951,0
2016-06-08,17.7,17.718,17.672,17.718,24459,0
2016-06-09,17.82,17.82,17.764,17.82,21163,0
2016-06-10,17.839,17.839,17.816,17.829,14988,0
2016-06-13,17.801,17.829,17.744,17.793,11811,0
2016-06-14,17.793,17.811,17.767,17.801,20475,0
2016-06-15,17.801,17.801,17.774,17.801,26919,0
2016-06-16,17.754,17.764,17.565,17.717,49913,0
2016-06-17,17.727,17.727,17.69,17.708,27049,0
2016-06-20,17.708,17.708,17.681,17.699,18149,0
2016-06-21,17.653,17.662,17.643,17.66,23703,0
2016-06-22,17.662,17.662,17.623,17.623,13889,0
2016-06-23,17.633,17.653,17.604,17.613,45345,0
2016-06-24,17.49,17.623,17.49,17.623,32122,0
2016-06-27,17.595,17.613,17.575,17.613,51726,0
2016-06-28,17.613,17.613,17.528,17.604,191361,0
2016-06-29,17.643,17.774,17.623,17.774,39312,0
2016-06-30,17.793,17.829,17.736,17.811,74148,0
2016-07-01,17.887,17.887,17.764,17.829,32480,0
2016-07-05,17.849,17.849,17.754,17.78,34564,0
2016-07-06,17.801,17.963,17.801,17.944,20635,0
2016-07-07,17.982,18.094,17.916,18.065,32362,0
2016-07-08,18.121,18.198,18.075,18.188,81604,0
2016-07-11,18.216,18.216,18.111,18.197,38013,0
2016-07-12,18.216,18.216,18.101,18.187,19127,0
2016-07-13,18.255,18.255,18.159,18.245,25329,0
2016-07-14,18.264,18.264,18.14,18.216,31817,0
2016-07-15,18.216,18.216,18.14,18.216,28877,0
2016-07-18,18.216,18.216,18.169,18.207,32302,0
2016-07-19,18.207,18.216,18.179,18.207,22060,0
2016-07-20,18.235,18.254,18.207,18.208,20945,0
2016-07-21,18.207,18.207,18.179,18.207,31773,0
2016-07-22,18.226,18.274,18.21,18.274,28460,0
2016-07-25,18.338,18.357,18.292,18.338,36721,0
2016-07-26,18.348,18.348,18.312,18.322,25793,0
2016-07-27,18.414,18.414,18.32,18.357,45779,0
2016-07-28,18.302,18.362,18.302,18.338,19850,0
2016-07-29,18.357,18.385,18.328,18.385,23553,0
2016-08-01,18.385,18.39,18.363,18.385,24019,0
2016-08-02,18.385,18.385,18.348,18.385,31191,0
2016-08-03,18.377,18.385,18.235,18.328,62729,0
2016-08-04,18.348,18.491,18.311,18.395,47269,0
2016-08-05,18.395,18.434,18.348,18.367,22425,0
2016-08-08,18.395,18.395,18.309,18.385,28357,0
2016-08-09,18.405,18.405,18.338,18.395,37454,0
2016-08-10,18.414,18.414,18.384,18.414,21163,0
2016-08-11,18.376,18.433,18.362,18.423,33318,0
2016-08-12,18.423,18.49,18.414,18.461,44432,0
2016-08-15,18.471,18.531,18.443,18.49,29979,0
2016-08-16,18.49,18.49,18.414,18.443,22567,0
2016-08-17,18.414,18.414,18.356,18.356,29593,0
2016-08-18,18.347,18.414,18.347,18.366,57698,0
2016-08-19,18.376,18.404,18.337,18.394,44094,0
2016-08-22,18.347,18.404,18.347,18.384,43123,0
2016-08-23,18.347,18.414,18.347,18.404,32722,0
2016-08-24,18.433,18.443,18.404,18.414,60617,0
2016-08-25,18.433,18.443,18.376,18.376,25850,0
2016-08-26,18.423,18.423,18.347,18.376,32711,0
2016-08-29,18.366,18.423,18.366,18.414,43800,0
2016-08-30,18.404,18.48,18.404,18.48,40108,0
2016-08-31,18.48,18.558,18.433,18.509,51241,0
2016-09-01,18.509,18.518,18.457,18.518,38341,0
2016-09-02,18.518,18.518,18.471,18.471,39999,0
2016-09-06,18.471,18.471,18.443,18.461,31757,0
2016-09-07,18.49,18.499,18.479,18.49,34085,0
2016-09-08,18.49,18.509,18.433,18.451,50051,0
2016-09-09,18.451,18.451,18.301,18.347,45824,0
2016-09-12,18.346,18.346,18.282,18.282,18599,0
2016-09-13,18.309,18.309,18.165,18.193,77428,0
2016-09-14,18.136,18.231,18.136,18.193,18405,0
2016-09-15,18.185,18.252,18.125,18.193,40023,0
2016-09-16,18.233,18.233,18.126,18.155,28294,0
2016-09-19,18.185,18.233,18.155,18.233,19663,0
2016-09-20,18.252,18.318,18.193,18.233,24540,0
2016-09-21,18.282,18.282,18.216,18.272,29611,0
2016-09-22,18.3,18.336,18.29,18.3,31327,0
2016-09-23,18.393,18.409,18.346,18.393,110872,0
2016-09-26,18.383,18.413,18.309,18.383,77798,0
2016-09-27,18.413,18.46,18.407,18.442,38083,0
2016-09-28,18.45,18.47,18.383,18.45,48310,0
2016-09-29,18.46,18.46,18.413,18.46,45167,0
2016-09-30,18.47,18.48,18.442,18.442,35400,0
2016-10-03,18.45,18.45,18.403,18.45,32618,0
2016-10-04,18.45,18.46,18.432,18.45,22746,0
2016-10-05,18.45,18.45,18.365,18.442,16534,0
2016-10-06,18.422,18.442,18.318,18.422,30097,0
2016-10-07,18.413,18.413,18.346,18.375,11263,0
2016-10-10,18.393,18.413,18.365,18.403,24038,0
2016-10-11,18.403,18.413,18.328,18.365,65375,0
2016-10-12,18.364,18.364,18.335,18.335,24007,0
2016-10-13,18.173,18.331,18.173,18.231,44063,0
2016-10-14,18.299,18.308,18.144,18.221,45143,0
2016-10-17,18.354,18.354,17.848,17.953,63495,0
2016-10-18,17.943,18.344,17.933,18.335,30711,0
2016-10-19,18.354,18.441,18.173,18.441,39429,0
2016-10-20,18.441,18.509,18.201,18.509,59329,0
2016-10-21,18.449,18.528,18.317,18.479,53843,0
2016-10-24,18.499,18.509,18.408,18.489,39218,0
2016-10-25,18.479,18.622,18.409,18.567,36912,0
2016-10-26,18.528,18.567,18.449,18.548,30411,0
2016-10-27,18.548,18.548,18.421,18.431,45626,0
2016-10-28,18.431,18.567,18.364,18.397,35271,0
2016-10-31,18.412,18.412,18.335,18.397,29117,0
2016-11-01,18.402,18.412,18.327,18.345,34736,0
2016-11-02,18.327,18.558,18.327,18.427,47720,0
2016-11-03,18.441,18.441,18.354,18.415,10413,0
2016-11-04,18.459,18.459,18.308,18.317,14418,0
2016-11-07,18.327,18.374,18.173,18.173,27524,0
2016-11-08,18.281,18.289,18.06,18.221,12993,0
2016-11-09,18.182,18.24,18.027,18.123,23818,0
2016-11-10,18.114,18.114,17.51,17.519,27742,0
2016-11-11,17.615,17.662,17.298,17.49,29789,0
2016-11-14,17.471,17.471,17.212,17.308,19461,0
2016-11-15,17.251,17.433,17.232,17.376,28392,0
2016-11-16,17.453,17.683,17.385,17.635,38530,0
2016-11-17,17.711,17.759,17.471,17.683,39392,0
2016-11-18,17.711,17.727,17.308,17.376,49458,0
2016-11-21,17.328,17.443,17.328,17.405,47790,0
2016-11-22,17.328,17.606,17.328,17.557,40911,0
2016-11-23,17.519,17.537,17.318,17.386,26804,0
2016-11-25,17.356,17.423,17.346,17.376,28623,0
2016-11-28,17.346,17.433,17.346,17.405,29138,0
2016-11-29,17.298,17.428,17.298,17.366,49018,0
2016-11-30,17.356,17.396,17.328,17.337,43613,0
2016-12-01,17.202,17.289,17.136,17.183,45998,0
2016-12-02,17.278,17.405,17.278,17.366,31059,0
2016-12-05,17.328,17.462,17.328,17.453,36497,0
2016-12-06,17.396,17.462,17.396,17.453,16024,0
2016-12-07,17.414,17.537,17.414,17.519,38115,0
2016-12-08,17.48,17.51,17.443,17.5,24305,0
2016-12-09,17.567,17.567,17.49,17.5,48908,0
2016-12-12,17.552,17.552,17.465,17.515,36111,0
2016-12-13,17.552,17.601,17.465,17.562,32720,0
2016-12-14,17.601,17.708,17.601,17.65,26968,0
2016-12-15,17.562,17.601,17.514,17.524,29787,0
2016-12-16,17.475,18.035,17.475,17.91,121299,0
2016-12-19,17.9,17.91,17.688,17.688,41811,0
2016-12-20,17.64,17.698,17.572,17.669,32423,0
2016-12-21,17.688,17.727,17.675,17.727,19373,0
2016-12-22,17.745,17.813,17.703,17.765,58394,0
2016-12-23,17.688,17.793,17.688,17.745,41285,0
2016-12-27,17.765,17.822,17.745,17.793,28441,0
2016-12-28,17.775,17.793,17.66,17.66,13886,0
2016-12-29,17.66,17.745,17.66,17.745,19783,0
2016-12-30,17.803,17.851,17.767,17.832,88447,0
2017-01-03,17.852,17.9,17.842,17.9,25439,0
2017-01-04,17.9,17.9,17.813,17.813,20284,0
2017-01-05,17.793,17.9,17.793,17.88,27517,0
2017-01-06,17.9,17.9,17.813,17.89,34988,0
2017-01-09,17.89,17.948,17.865,17.9,32550,0
2017-01-10,17.938,18.642,17.938,18.528,76613,0
2017-01-11,18.44,18.44,18.198,18.268,46477,0
2017-01-12,18.208,18.208,18.007,18.007,23921,0
2017-01-13,18.026,18.026,17.967,17.988,14341,0
2017-01-17,18.044,18.141,18.024,18.121,32520,0
2017-01-18,18.072,18.087,17.928,17.937,30675,0
2017-01-19,17.811,17.977,17.811,17.977,21806,0
2017-01-20,17.957,17.957,17.85,17.87,21418,0
2017-01-23,17.957,18.15,17.937,18.141,30509,0
2017-01-24,18.18,18.18,18.054,18.101,22361,0
2017-01-25,18.092,18.092,17.889,17.907,37602,0
2017-01-26,17.947,17.987,17.899,17.987,19364,0
2017-01-27,17.967,17.98,17.899,17.909,29697,0
2017-01-30,17.83,17.969,17.83,17.899,34051,0
2017-01-31,17.84,17.968,17.84,17.909,26782,0
2017-02-01,17.879,17.928,17.85,17.85,20416,0
2017-02-02,17.879,17.947,17.87,17.899,30601,0
2017-02-03,17.879,17.967,17.879,17.879,34735,0
2017-02-06,17.86,17.947,17.86,17.928,21165,0
2017-02-07,17.879,17.977,17.879,17.957,21761,0
2017-02-08,17.987,18.141,17.987,18.082,42811,0
2017-02-09,18.082,18.092,18.054,18.082,35647,0
2017-02-10,18.092,18.101,18.015,18.054,22421,0
2017-02-13,18.081,18.287,18.081,18.218,27821,0
2017-02-14,18.238,18.238,18.11,18.12,20275,0
2017-02-15,18.208,18.455,18.149,18.229,53775,0
2017-02-16,18.228,18.248,18.118,18.248,41229,0
2017-02-17,18.278,18.278,18.208,18.248,42248,0
2017-02-21,18.179,18.306,18.179,18.248,41953,0
2017-02-22,18.248,18.296,18.248,18.268,27662,0
2017-02-23,18.278,18.343,18.268,18.325,78957,0
2017-02-24,18.382,18.402,18.343,18.382,34898,0
2017-02-27,18.45,18.48,18.402,18.47,36559,0
2017-02-28,18.47,18.47,18.403,18.441,26959,0
2017-03-01,18.441,18.441,18.218,18.244,34623,0
2017-03-02,18.228,18.286,18.188,18.188,40737,0
2017-03-03,18.208,18.306,18.188,18.238,24518,0
2017-03-06,18.198,18.248,18.169,18.218,23907,0
2017-03-07,18.198,18.22,18.11,18.198,28085,0
2017-03-08,18.14,18.17,18.043,18.061,26801,0
2017-03-09,18.014,18.023,17.761,17.809,33433,0
2017-03-10,17.848,17.868,17.751,17.799,43219,0
2017-03-13,17.827,17.857,17.77,17.77,23661,0
2017-03-14,17.741,17.842,17.741,17.75,18415,0
2017-03-15,17.722,18.014,17.722,17.996,30028,0
2017-03-16,17.976,17.996,17.925,17.946,48460,0
2017-03-17,18.005,18.053,17.981,18.053,33166,0
2017-03-20,17.926,18.159,17.926,18.149,39826,0
2017-03-21,18.179,18.316,18.13,18.279,24871,0
2017-03-22,18.279,18.285,18.179,18.189,23634,0
2017-03-23,18.169,18.326,18.164,18.219,32489,0
2017-03-24,18.219,18.279,18.159,18.159,17373,0
2017-03-27,18.189,18.238,18.149,18.189,19826,0
2017-03-28,18.169,18.325,18.14,18.229,33850,0
2017-03-29,18.219,18.288,18.219,18.219,29331,0
2017-03-30,18.269,18.462,18.249,18.452,49586,0
2017-03-31,18.422,18.472,18.307,18.462,75186,0
2017-04-03,18.462,18.512,18.432,18.512,21722,0
2017-04-04,18.492,18.502,18.374,18.383,31747,0
2017-04-05,18.259,18.341,18.239,18.269,44365,0
2017-04-06,18.279,18.379,18.279,18.344,37956,0
2017-04-07,18.354,18.403,18.316,18.393,30651,0
2017-04-10,18.403,18.492,18.387,18.462,8707,0
2017-04-11,18.511,18.528,18.451,18.521,32272,0
2017-04-12,18.511,18.607,18.511,18.511,22996,0
2017-04-13,18.541,18.647,18.541,18.617,42243,0
2017-04-17,18.589,18.637,18.501,18.501,22796,0
2017-04-18,18.57,18.627,18.55,18.617,29141,0
2017-04-19,18.511,18.637,18.511,18.531,26276,0
2017-04-20,18.561,18.572,18.392,18.451,50849,0
2017-04-21,18.353,18.531,18.353,18.481,42960,0
2017-04-24,18.461,18.521,18.412,18.431,36712,0
2017-04-25,18.441,18.459,18.363,18.363,51386,0
2017-04-26,18.353,18.561,18.353,18.461,212265,0
2017-04-27,18.501,18.589,18.465,18.579,35632,0
2017-04-28,18.531,18.579,18.491,18.491,75108,0
2017-05-01,18.501,18.561,18.451,18.451,40832,0
2017-05-02,18.491,18.607,18.482,18.607,52318,0
2017-05-03,18.607,18.637,18.589,18.637,33918,0
2017-05-04,18.579,18.637,18.564,18.607,10137,0
2017-05-05,18.627,18.691,18.612,18.685,28261,0
2017-05-08,18.685,18.685,18.541,18.647,22925,0
2017-05-09,18.627,18.627,18.542,18.551,29421,0
2017-05-10,18.578,18.755,18.578,18.665,32110,0
2017-05-11,18.665,18.665,18.612,18.646,15958,0
2017-05-12,18.646,18.725,18.626,18.685,28988,0
2017-05-15,18.755,18.755,18.7,18.735,16866,0
2017-05-16,18.705,18.881,18.705,18.795,26739,0
2017-05-17,18.921,18.931,18.844,18.921,24607,0
2017-05-18,18.881,19.143,18.881,19.11,35257,0
2017-05-19,19.129,19.255,19.083,19.235,35587,0
2017-05-22,19.235,19.235,18.901,19.03,24677,0
2017-05-23,19.04,19.06,18.986,19.05,22751,0
2017-05-24,19.08,19.365,19.08,19.206,36292,0
2017-05-25,19.166,19.219,19.04,19.04,28901,0
2017-05-26,19.03,19.196,19.028,19.196,21992,0
2017-05-30,19.166,19.166,18.96,18.96,20735,0
2017-05-31,19.157,19.225,18.98,18.99,40289,0
2017-06-01,19.02,19.096,18.931,19,39047,0
2017-06-02,19.03,19.148,19.03,19.1,21361,0
2017-06-05,18.95,19.157,18.95,19.129,30473,0
2017-06-06,19.176,19.275,19.148,19.206,25162,0
2017-06-07,19.186,19.265,19.186,19.248,35533,0
2017-06-08,19.305,19.321,19.235,19.305,23643,0
2017-06-09,19.355,19.603,19.254,19.59,18296,0
2017-06-12,19.579,19.579,19.283,19.322,21661,0
2017-06-13,19.333,19.343,19.204,19.333,25261,0
2017-06-14,19.353,19.421,19.303,19.313,16839,0
2017-06-15,19.363,19.383,19.233,19.243,19779,0
2017-06-16,19.194,19.273,19.194,19.204,17073,0
2017-06-19,19.214,19.273,19.183,19.246,26531,0
2017-06-20,19.263,19.32,19.233,19.233,14800,0
2017-06-21,19.223,19.383,19.223,19.383,27425,0
2017-06-22,19.373,19.45,19.341,19.373,17330,0
2017-06-23,19.363,19.401,19.323,19.373,11666,0
2017-06-26,19.412,19.46,19.373,19.373,21680,0
2017-06-27,19.303,19.405,19.303,19.333,22357,0
2017-06-28,19.392,19.421,19.334,19.353,13154,0
2017-06-29,19.323,19.348,19.263,19.323,25632,0
2017-06-30,19.46,19.46,19.273,19.273,28186,0
2017-07-03,19.303,19.383,19.276,19.303,6608,0
2017-07-05,19.273,19.301,19.174,19.174,15936,0
2017-07-06,19.097,19.378,19.097,19.097,34036,0
2017-07-07,19.164,19.169,19.068,19.107,18950,0
2017-07-10,19.077,19.233,19.077,19.138,26256,0
2017-07-11,19.164,19.204,19.007,19.007,22293,0
2017-07-12,19.017,19.097,18.967,18.967,32381,0
2017-07-13,19.037,19.057,18.938,18.947,26164,0
2017-07-14,18.967,19.087,18.967,19.057,23726,0
2017-07-17,19.077,19.165,19.047,19.116,23604,0
2017-07-18,19.224,19.304,19.152,19.294,43390,0
2017-07-19,19.294,19.444,19.264,19.384,29778,0
2017-07-20,19.384,19.591,19.283,19.571,20307,0
2017-07-21,19.571,19.977,19.314,19.908,66991,0
2017-07-24,19.838,19.858,19.729,19.729,47503,0
2017-07-25,19.72,19.749,19.442,19.501,22493,0
2017-07-26,19.661,19.888,19.566,19.838,36743,0
2017-07-27,19.868,19.868,19.708,19.788,26458,0
2017-07-28,19.858,19.868,19.641,19.739,14849,0
2017-07-31,19.888,19.888,19.72,19.818,28385,0
2017-08-01,19.828,19.888,19.641,19.788,31432,0
2017-08-02,19.788,19.788,19.68,19.788,21656,0
2017-08-03,19.788,19.788,19.708,19.788,19684,0
2017-08-04,19.808,20.075,19.808,20.075,18675,0
2017-08-07,20.065,20.065,19.828,20.016,17717,0
2017-08-08,20.016,20.016,19.729,19.868,17938,0
2017-08-09,19.887,19.943,19.718,19.827,21422,0
2017-08-10,19.688,19.718,18.963,19.013,242116,0
2017-08-11,18.983,19.331,18.953,19.221,82289,0
2017-08-14,19.231,19.384,19.172,19.281,64344,0
2017-08-15,19.281,19.321,19.192,19.231,39829,0
2017-08-16,19.44,19.44,19.053,19.241,76950,0
2017-08-17,19.212,19.251,19.122,19.142,26271,0
2017-08-18,19.212,19.348,19.162,19.291,29078,0
2017-08-21,19.341,19.341,19.195,19.212,31790,0
2017-08-22,19.291,19.321,19.231,19.231,24182,0
2017-08-23,19.221,19.381,19.202,19.371,31623,0
2017-08-24,19.371,19.46,19.29,19.321,37554,0
2017-08-25,19.4,19.43,19.221,19.381,19048,0
2017-08-28,19.5,19.5,19.311,19.371,34337,0
2017-08-29,19.39,19.39,19.281,19.341,25579,0
2017-08-30,19.351,19.381,19.318,19.361,34867,0
2017-08-31,19.351,19.4,19.301,19.311,35870,0
2017-09-01,19.42,19.42,19.281,19.291,45326,0
2017-09-05,19.311,19.321,19.192,19.212,37581,0
2017-09-06,19.202,19.25,19.172,19.231,37833,0
2017-09-07,19.281,19.381,19.202,19.331,30777,0
2017-09-08,19.311,19.361,19.271,19.327,23482,0
2017-09-11,19.281,19.31,19.251,19.251,29458,0
2017-09-12,19.311,19.311,19.241,19.261,24808,0
2017-09-13,19.261,19.271,19.212,19.241,25823,0
2017-09-14,19.251,19.271,19.192,19.202,28488,0
2017-09-15,19.152,19.341,19.152,19.341,15295,0
2017-09-18,19.361,19.361,19.291,19.291,54932,0
2017-09-19,19.291,19.4,19.291,19.321,34512,0
2017-09-20,19.391,19.451,19.311,19.351,21890,0
2017-09-21,19.411,19.441,19.381,19.441,18683,0
2017-09-22,19.451,19.61,19.421,19.6,25748,0
2017-09-25,19.59,19.6,19.431,19.51,30742,0
2017-09-26,19.54,19.62,19.511,19.62,11915,0
2017-09-27,19.7,19.7,19.58,19.62,53421,0
2017-09-28,19.72,20.029,19.72,20.019,59253,0
2017-09-29,19.989,20.011,19.889,19.939,45998,0
2017-10-02,20.108,20.108,19.889,19.999,32198,0
2017-10-03,20.088,20.088,19.929,19.939,34283,0
2017-10-04,19.939,19.969,19.64,19.7,36929,0
2017-10-05,19.859,19.859,19.381,19.54,39206,0
2017-10-06,19.53,19.56,19.471,19.56,23622,0
2017-10-09,19.63,19.67,19.5,19.52,13225,0
2017-10-10,19.75,19.75,19.471,19.54,43594,0
2017-10-11,19.68,19.68,19.53,19.64,25328,0
2017-10-12,19.62,19.645,19.51,19.63,25688,0
2017-10-13,19.72,19.7445,19.54,19.55,17187,0
2017-10-16,19.57,19.57,19.37,19.52,57813,0
2017-10-17,19.65,19.98,19.511,19.79,28032,0
2017-10-18,19.77,19.77,19.5608,19.6,31899,0
2017-10-19,19.65,19.7,19.5811,19.6,25305,0
2017-10-20,19.68,19.76,19.625,19.76,31713,0
2017-10-23,19.88,19.9,19.71,19.9,32899,0
2017-10-24,19.96,19.99,19.7597,19.95,30351,0
2017-10-25,20.07,20.08,19.8401,19.89,32958,0
2017-10-26,19.88,19.91,19.7709,19.79,24973,0
2017-10-27,19.795,19.84,19.75,19.82,16202,0
2017-10-30,19.91,19.95,19.786,19.87,27642,0
2017-10-31,19.9201,20.09,19.9201,20.09,20926,0
2017-11-01,20.06,20.11,19.97,20.07,29422,0
2017-11-02,20.06,20.16,19.93,19.95,26807,0
2017-11-03,19.95,20.03,19.95,20,10892,0
2017-11-06,20.05,20.05,19.9942,20,18078,0
2017-11-07,20.08,20.16,20.01,20.16,24299,0
2017-11-08,20.12,20.126,20.04,20.06,16381,0
2017-11-09,20.1,20.1,19.98,20.02,21792,0
2017-11-10,20.02,20.18,19.81,19.81,24866,0
