Date,Open,High,Low,Close,Volume,OpenInt
2006-05-25,14.653,14.653,14.653,14.653,0,0
2006-05-26,15.111,15.753,14.763,15.34,17833680,0
2006-05-30,15.293,15.293,14.928,14.963,1356039,0
2006-05-31,15.157,16.117,14.972,15.825,1079784,0
2006-06-01,15.763,16.238,15.594,16.028,1006958,0
2006-06-02,16.191,16.21,15.772,16.101,787266,0
2006-06-05,16.109,16.109,15.57,15.632,672726,0
2006-06-06,15.641,15.706,15.01,15.204,1059148,0
2006-06-07,15.204,15.214,14.056,14.056,1429961,0
2006-06-08,13.508,13.949,13.097,13.582,1786905,0
2006-06-09,13.782,14.038,13.693,13.875,1126303,0
2006-06-12,13.922,14.242,13.782,13.922,669884,0
2006-06-13,13.922,14.011,13.105,13.28,632870,0
2006-06-14,13.462,13.508,12.64,13.035,873092,0
2006-06-15,13.28,13.564,13.179,13.187,886079,0
2006-06-16,13.187,13.462,13.097,13.326,388394,0
2006-06-19,13.782,14.413,13.782,14.104,1874477,0
2006-06-20,14.141,14.637,14.104,14.343,605572,0
2006-06-21,14.323,15.594,14.316,15.075,1259842,0
2006-06-22,15.256,15.367,14.744,15.02,1007175,0
2006-06-23,15.093,15.414,15.02,15.175,859987,0
2006-06-26,15.293,16.109,15.293,16.028,764225,0
2006-06-27,16.302,16.395,15.284,15.506,683207,0
2006-06-28,15.57,16.321,15.515,16.2,2855557,0
2006-06-29,16.293,16.898,15.56,16.714,2809695,0
2006-06-30,16.714,16.714,15.908,15.944,2103559,0
2006-07-03,15.944,16.055,15.706,15.935,337399,0
2006-07-05,16.117,16.219,15.763,16.047,1117130,0
2006-07-06,16.256,16.256,15.799,16.018,646078,0
2006-07-07,16.028,16.438,15.89,16.037,556436,0
2006-07-10,16.082,16.155,15.89,15.898,249829,0
2006-07-11,15.89,16.028,15.322,15.386,487211,0
2006-07-12,15.386,16.028,15.34,15.46,575107,0
2006-07-13,15.414,15.414,15.12,15.195,532303,0
2006-07-14,15.111,15.204,14.582,14.619,552504,0
2006-07-17,14.611,14.698,14.396,14.544,238801,0
2006-07-18,14.544,14.544,14.066,14.242,598472,0
2006-07-19,14.251,14.836,14.242,14.653,804733,0
2006-07-20,14.698,14.972,14.369,14.45,506970,0
2006-07-21,14.45,14.45,13.819,13.894,306717,0
2006-07-24,13.965,14.289,13.965,14.279,228862,0
2006-07-25,14.279,14.469,14.133,14.44,338820,0
2006-07-26,14.44,14.469,13.922,14.095,399639,0
2006-07-27,14.104,14.177,13.518,13.546,388718,0
2006-07-28,13.508,14.377,13.28,14.242,1679134,0
2006-07-31,14.148,14.628,14.011,14.516,538859,0
2006-08-01,14.516,14.516,14.038,14.038,911853,0
2006-08-02,15.111,15.533,14.791,15.111,1529871,0
2006-08-03,15.293,15.515,14.901,15.469,335434,0
2006-08-04,15.753,15.799,15.231,15.524,301693,0
2006-08-07,15.469,15.641,15.377,15.478,529135,0
2006-08-08,15.469,15.57,15.111,15.12,416999,0
2006-08-09,15.13,15.13,14.195,14.213,474871,0
2006-08-10,14.195,14.316,13.481,13.684,1146503,0
2006-08-11,13.647,14.075,13.416,14.011,199712,0
2006-08-14,13.922,14.333,13.875,14.269,277673,0
2006-08-15,14.611,15.039,14.44,14.972,363713,0
2006-08-16,15.157,15.57,15.065,15.432,484370,0
2006-08-17,15.469,15.524,15.13,15.293,318401,0
2006-08-18,15.358,15.441,14.982,15.157,327463,0
2006-08-21,15.065,15.432,14.982,15.358,185952,0
2006-08-22,15.386,15.706,15.303,15.524,373214,0
2006-08-23,15.478,15.57,15.204,15.274,288701,0
2006-08-24,15.367,15.46,14.946,15.34,297545,0
2006-08-25,15.204,15.515,15.204,15.265,312828,0
2006-08-28,15.34,15.706,15.274,15.542,335981,0
2006-08-29,15.585,15.753,15.497,15.632,310212,0
2006-08-30,15.45,15.613,15.386,15.423,496272,0
2006-08-31,15.515,15.971,15.506,15.57,575871,0
2006-09-01,15.613,16.117,15.613,15.908,346678,0
2006-09-05,15.999,16.117,15.816,15.908,353887,0
2006-09-06,15.862,15.999,15.497,15.497,311412,0
2006-09-07,15.386,15.515,15.14,15.331,502823,0
2006-09-08,15.34,15.423,15.111,15.157,347227,0
2006-09-11,15.111,15.157,14.836,15.02,358584,0
2006-09-12,14.982,15.331,14.972,15.239,400513,0
2006-09-13,15.256,15.533,14.991,15.157,848193,0
2006-09-14,15.293,15.293,14.982,15.111,474214,0
2006-09-15,15.111,15.12,14.735,14.836,802115,0
2006-09-18,14.672,14.911,14.563,14.619,340786,0
2006-09-19,14.698,14.707,13.965,13.984,887393,0
2006-09-20,14.02,14.195,13.638,13.736,990579,0
2006-09-21,13.736,13.857,13.481,13.555,916218,0
2006-09-22,13.546,13.736,13.078,13.518,859224,0
2006-09-25,13.628,13.965,13.49,13.727,349408,0
2006-09-26,13.81,13.81,12.912,13.097,1586759,0
2006-09-27,13.133,13.848,13.133,13.462,1828837,0
2006-09-28,13.443,13.727,13.39,13.555,1182210,0
2006-09-29,13.555,13.709,13.354,13.38,625557,0
2006-10-02,13.508,13.647,13.372,13.462,542132,0
2006-10-03,13.462,13.462,12.931,12.969,654270,0
2006-10-04,12.931,13.232,12.885,13.179,425300,0
2006-10-05,13.232,13.471,13.097,13.372,524881,0
2006-10-06,13.372,13.6,13.372,13.5,320914,0
2006-10-09,13.462,13.555,13.308,13.344,462970,0
2006-10-10,13.354,13.701,13.336,13.6,558075,0
2006-10-11,13.555,13.701,13.251,13.38,443532,0
2006-10-12,13.462,13.546,13.426,13.508,234980,0
2006-10-13,13.508,13.949,13.462,13.885,528485,0
2006-10-16,13.965,14.413,13.941,14.279,521930,0
2006-10-17,14.289,14.289,13.819,13.912,700346,0
2006-10-18,14.03,14.333,14.03,14.158,337619,0
2006-10-19,14.104,14.45,14.104,14.343,246881,0
2006-10-20,14.405,14.405,13.994,14.114,200580,0
2006-10-23,14.158,14.396,13.949,14.011,119782,0
2006-10-24,14.011,14.377,13.959,14.316,115526,0
2006-10-25,14.377,14.763,14.361,14.646,423989,0
2006-10-26,14.781,14.972,14.377,14.937,287496,0
2006-10-27,14.928,15.157,14.8,14.882,343622,0
2006-10-30,14.781,15.057,14.478,14.809,321784,0
2006-10-31,15.01,15.048,14.591,14.628,234760,0
2006-11-01,14.735,14.963,14.662,14.754,542786,0
2006-11-02,14.698,14.698,14.387,14.563,374852,0
2006-11-03,14.289,14.289,12.912,13.035,4325042,0
2006-11-06,13.28,13.28,12.686,12.686,2499263,0
2006-11-07,12.731,12.838,12.217,12.271,1410961,0
2006-11-08,12.271,12.575,12.243,12.575,560256,0
2006-11-09,12.575,13.043,12.253,12.354,959349,0
2006-11-10,12.354,12.704,12.309,12.565,328775,0
2006-11-13,12.509,12.509,11.925,12.052,925610,0
2006-11-14,12.099,12.721,12.089,12.584,1136677,0
2006-11-15,12.546,12.765,12.447,12.64,989157,0
2006-11-16,12.731,13.052,12.64,12.96,940025,0
2006-11-17,12.885,13.407,12.509,13.187,754727,0
2006-11-20,13.28,13.326,12.969,13.133,581114,0
2006-11-21,13.169,13.187,12.96,13.052,312288,0
2006-11-22,13.114,13.114,12.866,13.088,177871,0
2006-11-24,13.035,13.187,12.931,13.078,74359,0
2006-11-27,12.988,13.179,12.912,13.017,434361,0
2006-11-28,12.95,13.39,12.821,13.372,473014,0
2006-11-29,13.8,13.848,13.508,13.819,872979,0
2006-11-30,13.819,14.637,13.81,14.195,2011292,0
2006-12-01,14.298,14.45,14.02,14.351,562440,0
2006-12-04,14.377,14.646,14.195,14.223,418311,0
2006-12-05,14.242,14.954,14.213,14.818,656783,0
2006-12-06,14.818,14.982,14.563,14.963,407500,0
2006-12-07,15.029,15.377,14.637,14.646,591269,0
2006-12-08,14.637,14.946,14.534,14.716,473779,0
2006-12-11,14.754,14.754,14.44,14.601,326807,0
2006-12-12,14.242,14.572,13.931,14.507,667047,0
2006-12-13,14.507,14.525,13.736,13.829,694014,0
2006-12-14,13.829,14.351,13.546,13.693,7028933,0
2006-12-15,13.931,14.104,13.28,13.736,5965307,0
2006-12-18,13.736,13.941,13.628,13.903,2331987,0
2006-12-19,14.011,14.03,13.462,13.727,2110437,0
2006-12-20,13.764,13.764,13.39,13.764,1251760,0
2006-12-21,13.736,13.736,13.452,13.657,1412384,0
2006-12-22,13.693,13.903,13.666,13.684,1518297,0
2006-12-26,13.657,13.965,13.609,13.875,430209,0
2006-12-27,14.011,14.011,13.693,13.764,469302,0
2006-12-28,13.736,13.754,13.336,13.416,1359970,0
2006-12-29,13.508,13.838,13.462,13.619,936530,0
2007-01-03,13.829,14.195,13.647,14.03,1428978,0
2007-01-04,13.984,13.984,13.647,13.701,499550,0
2007-01-05,13.28,13.736,13.28,13.336,772741,0
2007-01-08,13.299,13.407,12.676,12.774,1231888,0
2007-01-09,12.784,12.821,12.456,12.756,1575514,0
2007-01-10,12.756,12.784,12.575,12.658,527826,0
2007-01-11,12.721,12.941,12.584,12.748,682985,0
2007-01-12,12.793,13.035,12.793,13.035,739221,0
2007-01-16,13.035,13.097,12.694,12.821,609177,0
2007-01-17,12.821,13.025,12.774,12.912,1067776,0
2007-01-18,12.95,13.007,12.712,12.731,1114401,0
2007-01-19,12.74,12.866,12.65,12.857,492994,0
2007-01-22,12.894,13.035,12.501,12.575,561131,0
2007-01-23,12.575,12.866,12.546,12.847,564844,0
2007-01-24,12.876,13.16,12.876,13.142,463404,0
2007-01-25,13.187,13.232,12.756,12.866,595418,0
2007-01-26,12.866,12.988,12.658,12.978,574452,0
2007-01-29,12.931,12.969,12.658,12.694,761277,0
2007-01-30,12.694,12.885,12.456,12.483,992654,0
2007-01-31,12.447,12.731,12.354,12.593,828759,0
2007-02-01,12.731,13.187,12.64,13.052,1355055,0
2007-02-02,12.821,13.736,12.74,13.609,2351418,0
2007-02-05,13.638,13.819,13.536,13.745,618130,0
2007-02-06,13.745,14.104,13.718,13.912,635816,0
2007-02-07,13.965,14.038,13.736,14.003,483498,0
2007-02-08,14.003,14.141,13.922,14.085,448769,0
2007-02-09,14.056,14.141,13.931,14.03,605789,0
2007-02-12,14.095,14.333,14.047,14.223,551733,0
2007-02-13,14.279,14.316,13.931,14.003,481245,0
2007-02-14,13.965,14.104,13.8,13.912,400395,0
2007-02-15,13.875,14.066,13.875,13.912,245681,0
2007-02-16,13.912,14.038,13.736,13.984,378020,0
2007-02-20,13.922,14.637,13.8,14.507,589195,0
2007-02-21,14.646,14.972,14.516,14.707,793381,0
2007-02-22,14.744,14.827,14.351,14.582,402915,0
2007-02-23,14.582,14.672,14.396,14.534,542132,0
2007-02-26,14.478,14.619,14.361,14.396,514372,0
2007-02-27,14.396,14.396,13.416,13.736,799932,0
2007-02-28,13.754,13.941,13.372,13.647,692488,0
2007-03-01,13.452,13.857,13.187,13.709,636381,0
2007-03-02,13.619,13.81,13.619,13.736,644988,0
2007-03-05,13.829,13.848,13.407,13.416,702859,0
2007-03-06,13.701,13.866,13.5,13.764,499327,0
2007-03-07,13.736,13.764,13.39,13.398,538963,0
2007-03-08,13.481,13.619,13.241,13.299,393958,0
2007-03-09,13.39,13.628,13.362,13.462,315560,0
2007-03-12,13.38,13.564,13.308,13.481,253104,0
2007-03-13,13.443,13.481,13.261,13.38,433921,0
2007-03-14,13.317,13.326,12.756,12.902,1005971,0
2007-03-15,12.902,12.988,12.784,12.912,514834,0
2007-03-16,12.921,12.921,12.64,12.65,1168340,0
2007-03-19,12.784,12.96,12.704,12.902,316545,0
2007-03-20,12.902,13.052,12.857,13.052,319820,0
2007-03-21,13.078,13.28,13.017,13.196,402805,0
2007-03-22,13.261,13.261,12.988,12.998,189553,0
2007-03-23,13.052,13.088,12.912,12.941,315123,0
2007-03-26,12.998,13.043,12.83,12.902,247972,0
2007-03-27,12.885,13.025,12.774,12.811,561026,0
2007-03-28,12.811,12.811,12.602,12.65,432393,0
2007-03-29,12.774,12.784,12.584,12.676,725573,0
2007-03-30,12.731,12.748,12.419,12.65,945371,0
2007-04-02,12.65,12.65,12.309,12.419,522148,0
2007-04-03,12.483,12.565,12.363,12.537,633853,0
2007-04-04,12.556,12.866,12.546,12.658,491248,0
2007-04-05,12.712,12.866,12.686,12.866,253978,0
2007-04-09,12.921,13.15,12.866,12.902,721533,0
2007-04-10,12.912,13.097,12.811,13.07,547701,0
2007-04-11,13.124,13.169,12.866,13.025,482077,0
2007-04-12,12.998,13.223,12.821,13.187,511015,0
2007-04-13,13.241,13.416,13.097,13.114,367099,0
2007-04-16,13.204,13.326,13.169,13.28,390357,0
2007-04-17,13.344,13.344,13.241,13.326,336743,0
2007-04-18,13.326,13.326,13.097,13.114,336743,0
2007-04-19,13.187,13.28,13.017,13.179,388937,0
2007-04-20,13.675,13.684,13.187,13.336,404990,0
2007-04-23,13.416,13.5,13.289,13.434,572487,0
2007-04-24,13.481,13.49,13.07,13.196,452050,0
2007-04-25,13.289,13.416,13.28,13.336,341333,0
2007-04-26,13.372,13.536,13.317,13.527,299180,0
2007-04-27,13.527,13.527,13.232,13.426,446266,0
2007-04-30,13.527,13.693,13.124,13.187,556872,0
2007-05-01,13.28,13.416,12.876,13.336,830286,0
2007-05-02,13.609,14.369,13.508,14.187,1689834,0
2007-05-03,14.205,14.572,14.085,14.421,1145848,0
2007-05-04,14.421,14.563,14.323,14.516,998441,0
2007-05-07,14.516,14.516,14.377,14.459,377144,0
2007-05-08,14.44,14.44,13.903,14.289,687683,0
2007-05-09,14.251,14.405,14.168,14.369,658199,0
2007-05-10,14.361,14.377,14.038,14.056,769796,0
2007-05-11,14.269,14.516,14.195,14.431,398218,0
2007-05-14,14.421,14.45,14.195,14.223,410338,0
2007-05-15,14.377,14.516,14.205,14.269,1156109,0
2007-05-16,14.343,14.637,14.158,14.637,894597,0
2007-05-17,14.653,14.991,14.572,14.865,918295,0
2007-05-18,14.937,14.972,14.544,14.901,515379,0
2007-05-21,14.946,15.093,14.937,15.039,367860,0
2007-05-22,15.102,15.14,14.882,15.093,618020,0
2007-05-23,15.239,15.239,14.735,14.791,559164,0
2007-05-24,14.836,15.065,14.653,14.809,442659,0
2007-05-25,15.231,15.231,13.994,14.846,387776,0
2007-05-29,14.855,14.982,14.754,14.972,278217,0
2007-05-30,14.901,15.149,14.791,14.891,300711,0
2007-05-31,14.937,15.084,14.8,15.02,424205,0
2007-06-01,15.13,15.13,14.689,14.781,637345,0
2007-06-04,14.744,14.791,14.582,14.744,620968,0
2007-06-05,14.698,14.791,14.563,14.781,544970,0
2007-06-06,14.744,14.744,14.553,14.628,388608,0
2007-06-07,14.653,14.725,14.469,14.478,791526,0
2007-06-08,14.507,14.954,14.497,14.865,563860,0
2007-06-11,14.874,15.432,14.865,15.423,804408,0
2007-06-12,15.386,15.552,14.946,15.13,680804,0
2007-06-13,15.13,15.204,14.735,14.772,952361,0
2007-06-14,15.12,15.149,14.874,14.928,762257,0
2007-06-15,15.293,15.506,14.963,15.274,906828,0
2007-06-18,15.322,15.45,14.911,14.928,629374,0
2007-06-19,14.827,15.13,14.8,15.111,379438,0
2007-06-20,15.222,16.21,15.111,15.274,1312254,0
2007-06-21,15.214,15.214,14.818,14.991,763463,0
2007-06-22,14.991,17.72,14.716,17.72,2616535,0
2007-06-25,16.072,16.485,15.478,15.515,1569810,0
2007-06-26,15.57,15.971,15.469,15.971,616382,0
2007-06-27,15.799,16.163,15.312,16.109,1012416,0
2007-06-28,16.109,16.126,15.185,15.497,1117784,0
2007-06-29,15.579,15.799,15.469,15.623,607537,0
2007-07-02,15.669,15.706,14.946,15.001,735071,0
2007-07-03,15.175,15.423,15.02,15.322,262711,0
2007-07-05,15.478,15.66,15.001,15.039,831051,0
2007-07-06,15.222,15.585,14.725,14.763,456854,0
2007-07-09,14.809,15.111,14.809,15.039,309447,0
2007-07-10,15.048,15.111,14.791,14.855,708320,0
2007-07-11,14.846,14.928,14.662,14.827,333361,0
2007-07-12,14.937,15.029,14.698,15.029,478692,0
2007-07-13,15.102,15.111,14.653,14.725,417654,0
2007-07-16,14.662,14.809,14.421,14.544,665626,0
2007-07-17,14.611,14.619,14.123,14.351,771870,0
2007-07-18,14.591,14.611,14.195,14.279,590724,0
2007-07-19,14.279,14.653,14.158,14.459,509046,0
2007-07-20,14.563,14.698,13.885,14.195,825700,0
2007-07-23,14.469,14.582,13.965,14.195,651544,0
2007-07-24,14.047,14.104,13.452,13.782,703078,0
2007-07-25,14.104,14.195,13.326,13.922,947342,0
2007-07-26,13.922,13.922,12.64,12.821,1048447,0
2007-07-27,13.007,13.416,12.65,13.15,1110143,0
2007-07-30,13.39,13.39,13.007,13.16,713671,0
2007-07-31,13.299,13.336,12.721,12.857,586134,0
2007-08-01,12.866,12.876,12.429,12.74,584170,0
2007-08-02,12.838,13.462,12.821,13.289,1125973,0
2007-08-03,13.061,14.104,12.491,14.104,2258499,0
2007-08-06,13.782,13.782,12.464,13.27,1444267,0
2007-08-07,13.481,13.481,12.803,13.241,1352873,0
2007-08-08,13.372,13.675,13.078,13.416,1075858,0
2007-08-09,13.573,14.289,13.416,14.289,927358,0
2007-08-10,13.462,14.918,13.169,13.362,1968054,0
2007-08-13,13.6,13.701,13.097,13.452,569977,0
2007-08-14,13.452,13.59,12.885,12.885,587449,0
2007-08-15,12.921,13.196,12.363,12.456,796547,0
2007-08-16,12.363,12.857,12.209,12.857,986647,0
2007-08-17,13.727,13.727,12.584,12.676,972123,0
2007-08-20,12.676,12.821,12.007,12.117,914691,0
2007-08-21,12.089,12.372,11.951,11.979,438400,0
2007-08-22,12.071,12.686,12.071,12.39,717489,0
2007-08-23,12.491,12.584,12.29,12.299,610483,0
2007-08-24,12.346,12.346,11.694,12.015,1084592,0
2007-08-27,11.989,12.007,11.768,11.897,708099,0
2007-08-28,11.796,11.934,11.248,11.522,437637,0
2007-08-29,11.906,11.906,11.311,11.675,382604,0
2007-08-30,11.55,11.631,11.119,11.164,572812,0
2007-08-31,11.55,11.55,10.99,11.32,616709,0
2007-09-04,11.267,11.275,10.879,10.998,553707,0
2007-09-05,10.954,11.267,10.853,11.034,399966,0
2007-09-06,11.257,11.704,10.99,11.55,539182,0
2007-09-07,11.409,11.409,11.101,11.211,457836,0
2007-09-10,11.182,11.447,11.173,11.294,474214,0
2007-09-11,11.4,11.623,11.173,11.284,389920,0
2007-09-12,11.267,11.302,10.614,10.779,547701,0
2007-09-13,10.853,10.879,10.624,10.843,617581,0
2007-09-14,10.76,11.173,10.67,11.173,424205,0
2007-09-17,11.119,11.119,10.807,10.807,517671,0
2007-09-18,10.843,11.559,10.807,11.485,587449,0
2007-09-19,11.623,11.759,11.257,11.513,462641,0
2007-09-20,11.54,11.604,11.137,11.302,426060,0
2007-09-21,12.201,12.209,11.182,11.466,859768,0
2007-09-24,11.476,12.007,11.155,12.007,359567,0
2007-09-25,11.796,11.796,11.182,11.311,455983,0
2007-09-26,11.419,11.631,11.284,11.4,811070,0
2007-09-27,11.476,11.476,11.201,11.32,811505,0
2007-09-28,11.328,11.419,11.284,11.345,362186,0
2007-10-01,11.587,11.951,11.311,11.832,457071,0
2007-10-02,11.906,11.906,11.623,11.796,312828,0
2007-10-03,11.989,11.989,11.604,11.841,385772,0
2007-10-04,11.804,11.941,11.768,11.879,230610,0
2007-10-05,11.879,12.243,11.822,12.243,2081176,0
2007-10-08,12.262,12.694,12.134,12.537,427481,0
2007-10-09,12.518,12.676,12.271,12.676,721533,0
2007-10-10,12.712,12.731,12.346,12.602,284551,0
2007-10-11,12.65,12.821,12.456,12.686,444843,0
2007-10-12,12.784,12.969,12.501,12.969,498018,0
2007-10-15,12.931,12.988,11.87,11.998,1162334,0
2007-10-16,11.851,11.998,11.32,11.355,1264865,0
2007-10-17,11.667,11.675,11.182,11.447,670431,0
2007-10-18,11.457,11.457,11.119,11.294,353011,0
2007-10-19,11.54,11.54,10.56,10.652,543987,0
2007-10-22,10.577,10.614,10.075,10.259,1030543,0
2007-10-23,10.357,10.514,10.157,10.384,1081863,0
2007-10-24,10.384,10.478,10.195,10.23,614416,0
2007-10-25,10.277,10.384,10.129,10.205,577185,0
2007-10-26,10.347,10.394,10.129,10.259,575215,0
2007-10-29,10.716,10.853,10.487,10.596,323095,0
2007-10-30,10.542,10.76,10.43,10.716,421694,0
2007-10-31,10.843,10.898,10.268,10.76,670319,0
2007-11-01,10.56,10.723,10.119,10.339,813358,0
2007-11-02,10.339,10.825,9.541,9.56,1285281,0
2007-11-05,9.4603,9.935,9.4603,9.598,636926,0
2007-11-06,8.6547,9.2138,8.6547,9.1126,1524876,0
2007-11-07,9.0026,9.0026,8.2241,8.4072,1303820,0
2007-11-08,8.3614,8.737,8.3614,8.6822,432107,0
2007-11-09,8.5539,8.7004,8.2516,8.5722,503955,0
2007-11-12,8.5081,8.9293,8.389,8.8105,557229,0
2007-11-13,8.8745,9.4414,8.8745,9.3867,460522,0
2007-11-14,9.4311,9.569,9.0848,9.1488,462095,0
2007-11-15,9.1126,9.2042,9.0299,9.1217,435124,0
2007-11-16,9.0941,9.1585,8.8469,9.0121,402925,0
2007-11-19,8.9293,9.0758,8.7004,8.7827,376735,0
2007-11-20,8.8377,9.0026,8.7097,9.0026,488717,0
2007-11-21,8.9293,9.1953,8.7646,9.0941,349738,0
2007-11-23,9.1488,9.2423,8.911,9.1682,210413,0
2007-11-26,9.1953,9.699,8.8105,8.8105,431848,0
2007-11-27,8.856,8.9202,8.6455,8.8745,476401,0
2007-11-28,8.9934,9.606,8.9293,9.598,495629,0
2007-11-29,9.55,9.861,9.3244,9.765,331833,0
2007-11-30,9.88,10.017,9.56,9.588,558728,0
2007-12-03,9.4513,9.635,9.3521,9.4786,757019,0
2007-12-04,9.3698,9.522,9.1767,9.3788,417436,0
2007-12-05,9.4946,9.69,9.2974,9.55,443750,0
2007-12-06,9.55,10.138,9.4133,10.065,463549,0
2007-12-07,10.075,10.119,9.579,9.728,335981,0
2007-12-10,9.728,9.935,9.606,9.889,382604,0
2007-12-11,9.944,10.186,9.569,9.653,467229,0
2007-12-12,9.899,9.99,9.1767,9.4222,397318,0
2007-12-13,9.2877,9.36,9.0941,9.3521,497255,0
2007-12-14,9.3698,9.3698,8.7554,8.7646,413286,0
2007-12-17,8.6911,8.9202,8.6271,8.6363,402266,0
2007-12-18,8.7554,8.9752,8.334,8.9567,644006,0
2007-12-19,8.911,8.911,8.5813,8.7097,448558,0
2007-12-20,8.7827,8.8286,8.3614,8.563,684517,0
2007-12-21,9.2423,9.737,8.9386,9.737,1445457,0
2007-12-24,9.625,9.981,9.4682,9.87,329941,0
2007-12-26,9.756,9.916,9.0941,9.2423,538530,0
2007-12-27,9.251,9.699,9.2324,9.3163,746645,0
2007-12-28,9.2877,9.4682,9.0207,9.0669,869781,0
2007-12-31,9.0026,9.2608,8.5172,8.7189,701503,0
2008-01-02,8.7189,8.7921,8.5996,8.6181,473888,0
2008-01-03,8.6822,8.7189,8.3706,8.453,528771,0
2008-01-04,8.4256,8.4256,7.9586,8.2425,452344,0
2008-01-07,8.261,8.3706,7.9127,7.9586,531293,0
2008-01-08,7.9769,8.5172,7.6932,7.7755,490699,0
2008-01-09,7.7389,7.8303,7.5094,7.7021,658635,0
2008-01-10,7.5829,8.1234,7.3263,7.7572,696862,0
2008-01-11,7.6836,7.7658,7.4367,7.4457,536344,0
2008-01-14,7.5094,7.6472,7.4638,7.5373,383597,0
2008-01-15,7.6472,7.6472,7.1527,7.1893,455815,0
2008-01-16,7.1893,7.2442,7.0244,7.1618,582315,0
2008-01-17,7.2167,7.2167,6.8414,6.8687,531282,0
2008-01-18,6.9052,7.1068,6.7038,6.8137,666498,0
2008-01-22,6.539,7.0519,6.0813,6.7864,587994,0
2008-01-23,6.6123,7.4457,6.5478,7.3451,598559,0
2008-01-24,7.3998,7.3998,6.9145,6.9145,482042,0
2008-01-25,7.0244,7.3633,7.0244,7.1435,393526,0
2008-01-28,7.1162,7.3909,7.0244,7.2624,396034,0
2008-01-29,7.3175,7.4457,7.1618,7.3909,351756,0
2008-01-30,7.3541,7.5187,7.2624,7.2809,507586,0
2008-01-31,7.1803,7.8945,7.1803,7.7755,806046,0
2008-02-01,7.8214,8.215,7.6836,8.0318,501839,0
2008-02-04,8.0228,8.2425,7.9402,7.9769,485134,0
2008-02-05,7.9313,8.0318,7.2992,7.2992,489844,0
2008-02-06,7.3998,8.0134,7.3263,7.6105,437189,0
2008-02-07,7.5647,8.1508,7.5464,8.0592,350687,0
2008-02-08,8.0592,8.325,7.8394,7.9677,798359,0
2008-02-11,7.986,8.0228,7.6564,7.6745,430028,0
2008-02-12,7.7658,8.0228,7.7114,7.7572,462531,0
2008-02-13,7.8394,8.1139,7.8394,8.0776,420556,0
2008-02-14,8.1139,8.1327,7.7847,7.8761,276720,0
2008-02-15,7.8029,7.9586,7.5557,7.6014,364084,0
2008-02-19,7.7202,7.7847,7.5282,7.7021,258783,0
2008-02-20,7.6564,7.8669,7.5094,7.8578,187972,0
2008-02-21,7.9313,8.0866,7.5187,7.5557,220128,0
2008-02-22,7.5557,7.5557,7.2536,7.4092,256937,0
2008-02-25,7.3998,7.5829,7.3263,7.5829,361639,0
2008-02-26,7.5187,7.9219,7.4457,7.6836,355700,0
2008-02-27,7.6199,7.8214,7.4916,7.8029,436438,0
2008-02-28,7.7572,7.7755,7.3358,7.5094,225370,0
2008-02-29,7.4092,7.6836,7.3633,7.3817,642147,0
2008-03-03,7.3633,7.4916,7.2718,7.3541,464441,0
2008-03-04,7.2624,7.574,7.1709,7.5557,383421,0
2008-03-05,7.5008,7.5094,7.3083,7.3175,290995,0
2008-03-06,7.2899,7.3263,6.8047,6.8137,371959,0
2008-03-07,6.7497,7.2076,6.6947,7.0977,436272,0
2008-03-10,7.1342,7.2992,6.9418,7.006,278763,0
2008-03-11,7.2167,7.3541,6.9418,7.3263,400076,0
2008-03-12,7.3358,7.5373,7.2076,7.2536,407392,0
2008-03-13,7.1982,7.4272,6.6766,7.3263,1224720,0
2008-03-14,7.3998,7.3998,6.7314,6.7678,397236,0
2008-03-17,6.7587,7.1249,6.5665,6.7405,466820,0
2008-03-18,7.0152,7.3358,6.8137,7.3358,563644,0
2008-03-19,7.3263,7.4092,7.1435,7.1435,398209,0
2008-03-20,8.4625,8.4625,7.2536,7.6472,2378434,0
2008-03-24,7.6657,7.7202,7.3723,7.5647,597598,0
2008-03-25,7.5829,7.6472,7.4367,7.5008,259110,0
2008-03-26,7.5094,7.8303,7.4092,7.8118,515837,0
2008-03-27,7.8394,7.9127,7.6836,7.6932,380382,0
2008-03-28,7.7021,7.8214,7.4916,7.5187,347409,0
2008-03-31,7.5008,7.6472,7.455,7.4916,284448,0
2008-04-01,7.6379,7.8669,7.5094,7.8578,351593,0
2008-04-02,7.8118,7.8578,7.6745,7.7481,250775,0
2008-04-03,7.6932,7.7847,7.5008,7.5923,225587,0
2008-04-04,7.5829,7.6745,7.4733,7.5647,210083,0
2008-04-07,7.5923,7.6836,7.4733,7.6472,372014,0
2008-04-08,7.6014,7.6836,7.5647,7.6199,129901,0
2008-04-09,7.6199,7.6932,7.2442,7.2718,436816,0
2008-04-10,7.2624,7.3358,7.1162,7.2899,387028,0
2008-04-11,7.2167,7.4916,7.006,7.061,617192,0
2008-04-14,7.1249,7.1893,6.9418,6.9418,264840,0
2008-04-15,6.9786,7.2624,6.9238,7.2076,277401,0
2008-04-16,7.2718,7.3909,7.1709,7.2718,351113,0
2008-04-17,7.2258,7.3358,6.8687,6.9238,393952,0
2008-04-18,7.0793,7.1893,6.9052,7.0519,316734,0
2008-04-21,7.006,7.2167,6.9145,7.1068,384106,0
2008-04-22,7.0885,7.2809,6.9238,7.2167,656568,0
2008-04-23,7.235,7.2718,7.1068,7.235,376741,0
2008-04-24,7.2258,7.3358,7.0519,7.2536,307966,0
2008-04-25,7.2718,7.3633,6.9695,7.2442,397637,0
2008-04-28,7.1982,7.4092,7.1435,7.3998,361724,0
2008-04-29,7.4457,7.5464,7.2624,7.2624,462864,0
2008-04-30,7.1709,7.5647,6.9878,7.3723,416699,0
2008-05-01,7.3541,8.0318,7.2718,7.9951,627517,0
2008-05-02,8.0502,8.2425,7.8578,7.8761,513842,0
2008-05-05,7.8761,8.0502,7.7847,7.9402,512270,0
2008-05-06,7.8853,8.3156,7.8487,8.2241,446848,0
2008-05-07,8.2516,8.4256,8.0228,8.0776,435808,0
2008-05-08,8.1139,8.2425,7.986,8.0686,256714,0
2008-05-09,7.9677,8.4256,7.9677,8.2884,527665,0
2008-05-12,8.261,8.7004,8.2425,8.6455,385160,0
2008-05-13,8.7004,8.8469,8.5446,8.7921,287869,0
2008-05-14,8.8196,9.0575,8.5357,8.5722,342603,0
2008-05-15,8.7827,8.7827,8.2241,8.2698,429889,0
2008-05-16,8.2789,8.4256,7.9127,8.1234,549231,0
2008-05-19,8.1327,8.4438,8.0866,8.2698,672507,0
2008-05-20,8.2425,8.4256,8.1508,8.389,414200,0
2008-05-21,8.4438,8.7462,8.3156,8.5357,369399,0
2008-05-22,8.5539,8.6911,8.3524,8.4256,333377,0
2008-05-23,8.3706,8.7462,8.0592,8.737,530917,0
2008-05-27,8.8286,9.4044,8.8196,9.0848,1158123,0
2008-05-28,9.1035,9.505,9.1035,9.3867,764501,0
2008-05-29,9.3788,9.643,9.2877,9.4513,386317,0
2008-05-30,9.4786,9.513,9.2235,9.2791,536213,0
2008-06-02,9.1585,9.3521,8.4804,8.911,728505,0
2008-06-03,8.966,8.9934,8.6363,8.8745,486429,0
2008-06-04,8.8196,9.3432,8.8196,9.1585,241288,0
2008-06-05,9.1398,9.3867,9.0669,9.1585,295315,0
2008-06-06,9.0848,9.1585,8.6088,8.8009,449706,0
2008-06-09,8.8834,8.9752,8.4625,8.6088,314339,0
2008-06-10,8.4348,8.7004,8.3156,8.453,336080,0
2008-06-11,8.4166,8.4625,8.0961,8.0961,280681,0
2008-06-12,8.1508,8.5172,8.0592,8.0866,522002,0
2008-06-13,8.1783,8.7462,8.1783,8.6271,823641,0
2008-06-16,8.5996,8.7004,8.5172,8.563,600032,0
2008-06-17,8.5813,8.8196,8.261,8.2789,472204,0
2008-06-18,8.4804,8.9386,8.2425,8.2789,1407908,0
2008-06-19,8.2789,8.5357,8.0502,8.1234,1414265,0
2008-06-20,8.563,8.563,7.574,7.7937,2360465,0
2008-06-23,7.7572,7.9219,7.4733,7.6014,434128,0
2008-06-24,7.5557,7.7202,7.3358,7.3451,564885,0
2008-06-25,7.3723,8.1053,7.3175,8.0776,1033536,0
2008-06-26,7.986,8.4256,7.5187,7.6199,578703,0
2008-06-27,7.6199,8.8286,7.5187,7.9677,1965915,0
2008-06-30,7.9219,7.9677,7.3909,7.3909,789721,0
2008-07-01,7.4733,7.7572,7.1435,7.5373,779114,0
2008-07-02,7.5094,7.6014,6.9145,6.9878,680626,0
2008-07-03,6.9878,7.4823,6.8321,6.9511,337254,0
2008-07-07,7.006,7.2536,6.5207,6.6487,597369,0
2008-07-08,6.6766,7.3175,6.6766,7.3083,603069,0
2008-07-09,7.2624,7.2809,6.8963,6.9511,628326,0
2008-07-10,6.9418,7.5923,6.7587,7.3175,1054057,0
2008-07-11,7.235,8.1234,7.1342,8.1234,1660735,0
2008-07-14,8.2057,8.2057,7.5557,7.8487,558253,0
2008-07-15,7.8487,7.8487,7.2076,7.4916,850112,0
2008-07-16,7.5094,7.6014,7.2809,7.4916,850886,0
2008-07-17,7.5094,7.8303,7.4638,7.7937,604059,0
2008-07-18,7.8394,7.8394,7.5008,7.6564,665678,0
2008-07-21,7.7021,7.8761,7.5647,7.7572,345346,0
2008-07-22,7.7293,8.3067,7.6564,8.2884,791164,0
2008-07-23,8.1968,8.6455,8.1417,8.215,447711,0
2008-07-24,8.2516,8.2975,7.9219,7.9493,323853,0
2008-07-25,8.0776,8.4072,7.9402,8.2789,400004,0
2008-07-28,8.2698,8.334,7.8853,7.9493,260940,0
2008-07-29,8.0045,8.4713,8.0045,8.398,498457,0
2008-07-30,8.4256,8.7004,8.398,8.5539,432215,0
2008-07-31,8.4438,8.6181,8.3156,8.334,367865,0
2008-08-01,8.3706,8.4713,8.1053,8.398,261179,0
2008-08-04,8.38,8.4256,7.9036,8.0592,418459,0
2008-08-05,8.334,8.9202,8.334,8.7736,1028955,0
2008-08-06,9.935,10.075,9.1035,9.1682,1227881,0
2008-08-07,9.0483,9.83,9.0396,9.616,789661,0
2008-08-08,9.606,9.935,9.0121,9.728,912821,0
2008-08-11,8.9386,10.807,8.9293,10.542,1099706,0
2008-08-12,10.532,10.614,10.075,10.365,646372,0
2008-08-13,10.375,10.487,9.935,10.312,681212,0
2008-08-14,10.259,10.935,10.259,10.723,775251,0
2008-08-15,10.816,11.164,9.916,10.605,700019,0
2008-08-18,10.605,10.816,10.402,10.487,251380,0
2008-08-19,10.277,10.384,10.056,10.119,593844,0
2008-08-20,10.027,10.505,10.017,10.384,472288,0
2008-08-21,10.277,10.286,9.861,10.093,351067,0
2008-08-22,10.176,10.458,10.093,10.365,505691,0
2008-08-25,10.329,10.384,9.746,9.774,453665,0
2008-08-26,9.83,9.899,9.643,9.699,335522,0
2008-08-27,9.671,9.838,9.4603,9.55,580016,0
2008-08-28,9.3788,10.268,9.3788,10.186,428546,0
2008-08-29,10.119,10.119,9.899,9.954,296542,0
2008-09-02,10.176,10.532,9.68,9.916,335249,0
2008-09-03,9.88,10.514,9.88,10.295,456756,0
2008-09-04,10.167,10.268,9.643,9.802,535338,0
2008-09-05,9.756,9.889,9.55,9.765,637751,0
2008-09-08,9.999,10.259,9.82,9.981,883235,0
2008-09-09,10.027,10.101,9.3867,9.3957,710828,0
2008-09-10,9.531,9.802,9.3788,9.588,614160,0
2008-09-11,9.4133,9.579,9.2974,9.4603,556116,0
2008-09-12,9.3867,9.4311,9.2423,9.3521,352120,0
2008-09-15,9.1585,9.2608,8.9386,9.1398,505162,0
2008-09-16,8.966,9.908,8.966,9.908,1039771,0
2008-09-17,9.765,9.87,9.131,9.728,978627,0
2008-09-18,10.036,10.259,8.9202,9.616,1690730,0
2008-09-19,10.42,11.641,9.69,11.428,3165777,0
2008-09-22,11.211,11.409,10.68,10.742,612083,0
2008-09-23,10.707,10.99,10.375,10.532,555759,0
2008-09-24,10.532,10.689,9.944,9.999,433839,0
2008-09-25,9.972,10.596,9.802,10.312,523771,0
2008-09-26,10.056,10.304,9.3432,9.846,1016676,0
2008-09-29,9.671,9.774,7.3998,8.2241,1727996,0
2008-09-30,8.2884,8.3524,7.8029,8.2241,1195208,0
2008-10-01,8.1601,8.3067,7.5647,7.9677,728541,0
2008-10-02,7.9127,8.0134,7.2809,7.3175,551139,0
2008-10-03,7.4182,8.0134,7.1893,7.1982,799770,0
2008-10-06,7.1435,7.1893,6.6215,7.061,776958,0
2008-10-07,7.0428,7.0977,6.3925,6.6031,755488,0
2008-10-08,6.2736,6.9511,6.026,6.4018,968065,0
2008-10-09,6.4476,6.7772,5.7882,6.1176,1218668,0
2008-10-10,5.7241,7.2258,5.4675,6.7221,1224325,0
2008-10-13,7.0428,7.8761,6.7314,7.8761,832132,0
2008-10-14,7.9677,8.1877,6.9969,7.2442,631891,0
2008-10-15,7.3909,7.3909,6.2369,6.2369,591503,0
2008-10-16,6.2825,7.3358,5.7605,7.1709,883987,0
2008-10-17,6.8137,7.2992,6.5478,6.6306,1368368,0
2008-10-20,6.7221,6.8137,6.2094,6.7405,604563,0
2008-10-21,6.3376,6.8872,6.3194,6.594,438949,0
2008-10-22,6.3925,6.6673,6.0903,6.1729,375959,0
2008-10-23,6.2643,6.6123,5.8704,6.3009,530731,0
2008-10-24,5.7241,6.0355,5.614,5.6872,521366,0
2008-10-27,5.5958,5.8524,5.2386,5.2386,434308,0
2008-10-28,5.3853,6.0718,4.9913,6.0077,883183,0
2008-10-29,6.0903,6.7314,5.8797,6.2736,709643,0
2008-10-30,6.2825,6.6855,5.2752,5.8797,2372635,0
2008-10-31,5.8341,6.4383,5.6231,6.4108,2136429,0
2008-11-03,6.3741,6.6766,6.1452,6.3009,667182,0
2008-11-04,6.3376,6.475,5.9802,6.3741,718197,0
2008-11-05,6.6673,6.6673,5.4766,5.6965,1127964,0
2008-11-06,6.2001,6.2001,5.5501,5.6599,709524,0
2008-11-07,5.7424,6.026,5.6049,5.9163,486609,0
2008-11-10,6.1176,6.1729,5.6783,5.7788,396122,0
2008-11-11,5.7145,5.7969,5.4585,5.5407,692844,0
2008-11-12,5.4585,5.5042,4.9454,4.9819,789827,0
2008-11-13,5.019,5.6872,4.4787,5.6872,1148614,0
2008-11-14,5.5316,5.7241,4.9636,4.9636,750997,0
2008-11-17,4.9819,5.1014,4.5974,4.6891,466530,0
2008-11-18,4.6159,4.8353,4.2403,4.6065,1065495,0
2008-11-19,4.5974,4.6983,3.8922,3.9106,1020464,0
2008-11-20,3.7366,4.0939,3.5351,3.5717,997885,0
2008-11-21,3.6635,3.929,3.1139,3.8556,922570,0
2008-11-24,3.9381,4.6891,3.6908,4.6891,1142292,0
2008-11-25,4.7894,4.8632,4.3045,4.8538,1144823,0
2008-11-26,4.6523,5.6231,4.5792,5.5773,1132700,0
2008-11-28,5.4859,5.6599,5.3665,5.6415,695468,0
2008-12-01,5.4306,5.4306,4.6796,4.744,755015,0
2008-12-02,4.9089,5.1286,4.6891,5.028,748286,0
2008-12-03,4.8632,5.3576,4.7163,5.3026,600739,0
2008-12-04,5.1927,5.4859,4.9182,5.1744,656647,0
2008-12-05,5.0829,5.1561,4.5974,4.9819,1340987,0
2008-12-08,5.5866,6.0537,5.3117,5.9528,1558840,0
2008-12-09,5.8156,5.8428,5.5958,5.7241,1387419,0
2008-12-10,5.7882,6.0627,5.6231,5.8063,1232998,0
2008-12-11,5.6231,5.8341,5.2661,5.3209,930428,0
2008-12-12,5.1378,5.6872,5.1286,5.6872,675512,0
2008-12-15,5.7241,5.7605,5.0829,5.3117,566970,0
2008-12-16,5.4033,5.7605,5.3026,5.6872,1575944,0
2008-12-17,5.6783,5.9623,5.5316,5.9163,1209684,0
2008-12-18,5.898,6.2094,5.7605,5.9986,1176139,0
2008-12-19,6.1271,6.4018,5.7605,5.7699,1770618,0
2008-12-22,5.7882,5.898,5.5407,5.8888,1102483,0
2008-12-23,5.9528,6.0445,5.5773,5.6415,932738,0
2008-12-24,5.7788,5.7788,5.4401,5.6049,332246,0
2008-12-26,5.6506,5.9345,5.6324,5.898,523752,0
2008-12-29,5.8524,6.4018,5.8524,6.3741,785498,0
2008-12-30,6.365,7.0977,6.2001,7.0977,1475657,0
2008-12-31,7.2167,7.8303,7.0793,7.6932,1195067,0
2009-01-02,7.6932,7.7572,7.4182,7.5464,1087480,0
2009-01-05,7.5373,7.5923,7.2167,7.4823,898802,0
2009-01-06,7.574,7.6014,7.1803,7.4092,1119774,0
2009-01-07,7.2167,7.3633,6.8229,6.8872,755509,0
2009-01-08,6.8229,7.0885,6.6947,7.0428,450321,0
2009-01-09,7.0519,7.2167,6.658,6.8779,855850,0
2009-01-12,6.8779,7.006,6.4293,6.4656,777663,0
2009-01-13,6.4199,6.713,6.3559,6.6766,622900,0
2009-01-14,6.4293,6.539,6.2094,6.3925,751642,0
2009-01-15,6.3925,6.4841,5.898,6.3741,577194,0
2009-01-16,6.4476,6.658,6.1452,6.5755,531387,0
2009-01-20,6.3009,6.5848,5.7605,5.8524,982918,0
2009-01-21,5.9528,6.6855,5.9436,6.6031,783916,0
2009-01-22,6.4199,6.6215,6.136,6.475,813026,0
2009-01-23,6.0903,6.5207,6.0903,6.3376,567147,0
2009-01-26,6.3376,6.6215,6.136,6.4199,612217,0
2009-01-27,6.4383,6.6766,6.3376,6.4656,613628,0
2009-01-28,6.5023,7.1618,6.5023,7.1068,1023021,0
2009-01-29,6.9969,7.0428,6.3465,6.3559,590543,0
2009-01-30,6.5207,6.6398,6.1452,6.2001,741564,0
2009-02-02,6.0813,6.5207,5.7331,6.4564,827932,0
2009-02-03,6.5114,6.5114,5.9802,6.0994,853590,0
2009-02-04,6.1176,6.1176,3.8649,3.8649,3635111,0
2009-02-05,4.1213,4.2127,2.8025,3.178,7933244,0
2009-02-06,3.2329,3.4712,3.169,3.3793,4045657,0
2009-02-09,3.3701,3.7,3.352,3.5898,2166255,0
2009-02-10,3.5628,3.8279,3.4529,3.4617,2653150,0
2009-02-11,3.4617,3.5898,3.1596,3.169,1456302,0
2009-02-12,3.2237,3.2237,2.8025,3.0587,1861493,0
2009-02-13,3.0497,3.187,2.812,2.8574,1004048,0
2009-02-17,2.8297,2.9215,2.4727,2.5461,1383928,0
2009-02-18,2.5919,2.5919,2.2894,2.3813,1722959,0
2009-02-19,2.5004,2.7203,2.436,2.5461,1189869,0
2009-02-20,2.4819,2.5275,2.2254,2.3813,1163681,0
2009-02-23,2.4179,2.5094,2.2526,2.2526,1253267,0
2009-02-24,2.363,2.4636,2.2622,2.3721,2476033,0
2009-02-25,2.3902,2.3902,2.0239,2.0973,1552026,0
2009-02-26,2.1337,2.2348,1.9689,1.9877,1385903,0
2009-02-27,1.9325,2.0333,1.786,1.9689,2714594,0
2009-03-02,1.9141,1.9325,1.5843,1.5937,1759316,0
2009-03-03,1.6483,1.6852,1.3555,1.4288,2097961,0
2009-03-04,1.502,1.804,1.4743,1.6027,2915568,0
2009-03-05,1.6576,1.6852,1.4288,1.4562,1733785,0
2009-03-06,1.4837,1.8131,1.4104,1.8131,2538375,0
2009-03-09,1.7767,2.0055,1.7216,1.8587,2205343,0
2009-03-10,1.923,2.1705,1.8958,2.143,1919750,0
2009-03-11,2.1705,2.2526,1.9877,2.0055,1748482,0
2009-03-12,2.0424,2.363,1.9597,2.3445,1719905,0
2009-03-13,2.3534,2.4271,2.07,2.3813,1217782,0
2009-03-16,2.5094,2.5094,2.2254,2.2714,1239085,0
2009-03-17,2.2714,2.7381,2.1705,2.7381,1639678,0
2009-03-18,2.656,2.7106,2.4179,2.6283,2010163,0
2009-03-19,2.6924,2.6924,2.3995,2.4544,1110871,0
2009-03-20,2.436,2.436,2.1522,2.1887,2594148,0
2009-03-23,2.2805,2.4819,2.2622,2.4819,2727708,0
2009-03-24,2.3902,2.4819,2.3263,2.3445,1751512,0
2009-03-25,2.3902,2.5094,2.2072,2.4819,3833808,0
2009-03-26,2.5275,2.8574,2.4911,2.8574,2150479,0
2009-03-27,2.8574,3.3793,2.8574,3.1323,4907515,0
2009-03-30,3.0132,3.0866,2.4727,2.9307,9067980,0
2009-03-31,2.8847,3.1139,2.7567,3.0222,3539803,0
2009-04-01,2.94,3.123,2.7932,3.0406,1718422,0
2009-04-02,3.169,3.581,3.1139,3.4988,2102430,0
2009-04-03,3.4988,3.5169,3.2146,3.4988,1142004,0
2009-04-06,3.4343,3.4893,3.2237,3.4435,1198627,0
2009-04-07,3.3613,3.3701,3.0771,3.1139,1355003,0
2009-04-08,3.1596,3.3336,3.1139,3.3336,1142109,0
2009-04-09,3.4435,3.6542,3.3701,3.6542,1170487,0
2009-04-13,3.5717,3.7915,3.4988,3.7366,989314,0
2009-04-14,3.6449,3.6635,3.3336,3.3701,1760013,0
2009-04-15,3.2972,3.4893,3.2972,3.4251,1300796,0
2009-04-16,3.4712,3.6449,3.2972,3.5628,1298810,0
2009-04-17,3.5717,3.5717,3.2695,3.3978,1627358,0
2009-04-20,3.352,3.4988,3.0587,3.2146,1340895,0
2009-04-21,3.187,3.4712,3.1045,3.4071,956836,0
2009-04-22,3.3336,3.6357,3.2695,3.5075,1340007,0
2009-04-23,3.5259,3.5898,3.2512,3.4343,1116396,0
2009-04-24,3.4799,3.7642,3.4343,3.6723,1322199,0
2009-04-27,3.5628,3.6357,3.4071,3.4893,777707,0
2009-04-28,3.416,3.5628,3.3888,3.4435,793047,0
2009-04-29,3.5259,3.7642,3.5259,3.6816,1375036,0
2009-04-30,3.7456,4.0112,3.7366,3.8375,1779752,0
2009-05-01,3.8375,4.3871,3.8099,4.2768,1462259,0
2009-05-04,4.3136,4.5425,4.3136,4.5333,1480347,0
2009-05-05,4.5243,4.671,4.4965,4.5792,1995260,0
2009-05-06,4.5792,4.7351,3.7733,4.3045,3277711,0
2009-05-07,4.3778,4.5152,3.7733,3.8649,1734570,0
2009-05-08,3.8922,4.0663,3.8009,3.984,1043434,0
2009-05-11,3.8738,3.984,3.8009,3.8279,445947,0
2009-05-12,3.8556,3.8922,3.5351,3.7276,909464,0
2009-05-13,3.6542,3.6542,3.3152,3.352,822672,0
2009-05-14,3.3613,3.4712,3.1139,3.3427,920610,0
2009-05-15,3.352,3.3978,3.1596,3.2054,622117,0
2009-05-18,3.2879,3.5441,3.2237,3.5169,1152666,0
2009-05-19,3.5169,3.6635,3.4343,3.4893,1081647,0
2009-05-20,3.5441,3.6723,3.4893,3.6084,1191028,0
2009-05-21,3.5351,3.5351,3.2972,3.3427,852640,0
2009-05-22,3.3701,3.4251,3.2785,3.2785,440565,0
2009-05-26,3.2695,3.4988,3.2695,3.416,755222,0
2009-05-27,3.3888,3.5169,3.2422,3.2512,524176,0
2009-05-28,3.3152,3.3793,3.2054,3.2512,585708,0
2009-05-29,3.2602,3.3701,3.2237,3.3062,544835,0
2009-06-01,3.4071,3.6268,3.2879,3.5994,1379841,0
2009-06-02,3.5628,3.819,3.5628,3.7183,1207972,0
2009-06-03,3.6635,3.7915,3.4712,3.581,790712,0
2009-06-04,3.6268,3.7456,3.4799,3.7183,586749,0
2009-06-05,3.7642,3.8375,3.581,3.6635,465528,0
2009-06-08,3.6084,3.6908,3.4893,3.5717,448119,0
2009-06-09,3.709,3.8649,3.6084,3.6542,1700038,0
2009-06-10,3.7183,3.8556,3.6268,3.7456,1019114,0
2009-06-11,3.7733,4.0388,3.7366,3.9473,1793188,0
2009-06-12,3.984,3.984,3.8279,3.9381,907161,0
2009-06-15,3.9016,3.9197,3.6723,3.7456,912282,0
2009-06-16,3.7551,3.9566,3.7,3.7642,933446,0
2009-06-17,3.7823,4.048,3.6723,3.8738,1236321,0
2009-06-18,3.8467,3.8738,3.5534,3.6357,942380,0
2009-06-19,3.7276,3.7276,3.3888,3.5075,3339730,0
2009-06-22,3.5717,3.5898,3.2602,3.2602,854893,0
2009-06-23,3.2972,3.3793,3.1323,3.2329,811951,0
2009-06-24,3.2879,3.3701,3.1964,3.2602,1322988,0
2009-06-25,3.2054,3.5075,3.2054,3.5075,1057529,0
2009-06-26,3.4799,3.6176,3.1412,3.5717,2756332,0
2009-06-29,3.581,3.5898,3.2785,3.5628,1916892,0
2009-06-30,3.5534,3.5717,3.3978,3.4251,707724,0
2009-07-01,3.416,3.4617,3.2785,3.2972,1392208,0
2009-07-02,3.3245,3.3245,3.0222,3.0222,694339,0
2009-07-06,3.1139,3.2237,2.5185,2.7019,2310186,0
2009-07-07,2.7106,2.7106,2.4727,2.4819,2178251,0
2009-07-08,2.4727,2.5185,2.3078,2.436,1544028,0
2009-07-09,2.5004,2.6376,2.4455,2.5919,1860965,0
2009-07-10,2.5643,2.6742,2.5553,2.656,427356,0
2009-07-13,2.6649,2.8206,2.5369,2.7932,771296,0
2009-07-14,2.8025,2.8663,2.7477,2.8663,408986,0
2009-07-15,2.8847,3.3427,2.8025,3.2972,1711938,0
2009-07-16,3.2785,3.4251,3.0955,3.3888,837984,0
2009-07-17,3.3888,3.3888,3.2237,3.2785,754033,0
2009-07-20,3.3152,3.4343,3.169,3.4343,510128,0
2009-07-21,3.4617,3.4617,3.2237,3.2972,564259,0
2009-07-22,3.2785,3.3888,3.2422,3.352,262566,0
2009-07-23,3.3613,3.5994,3.2879,3.5994,1023408,0
2009-07-24,3.5534,3.709,3.4343,3.709,641716,0
2009-07-27,3.709,3.7551,3.5994,3.6816,470007,0
2009-07-28,3.6357,3.7183,3.5534,3.6268,486818,0
2009-07-29,3.5628,3.6268,3.4071,3.4893,746857,0
2009-07-30,3.5534,3.7551,3.5351,3.5898,806942,0
2009-07-31,3.5628,3.6635,3.5351,3.5351,719094,0
2009-08-03,3.581,3.8009,3.416,3.4343,1311289,0
2009-08-04,3.3427,3.9931,3.2054,3.9566,2282551,0
2009-08-05,3.984,3.984,3.5717,3.6635,1206549,0
2009-08-06,3.7366,3.7366,3.5717,3.581,720314,0
2009-08-07,3.6542,3.709,3.5898,3.5898,1142250,0
2009-08-10,3.5898,3.7,3.581,3.6449,802038,0
2009-08-11,3.5994,3.6542,3.4799,3.5075,661881,0
2009-08-12,3.4988,3.6635,3.4988,3.5441,553495,0
2009-08-13,3.5898,3.6542,3.4988,3.5994,882828,0
2009-08-14,3.5994,3.6449,3.4343,3.6084,1179114,0
2009-08-17,3.4799,3.4893,3.2237,3.3152,1014910,0
2009-08-18,3.352,3.4988,3.352,3.416,667639,0
2009-08-19,3.3336,3.5169,3.2972,3.416,575940,0
2009-08-20,3.5441,3.9197,3.5169,3.8375,3743569,0
2009-08-21,3.9016,4.3685,3.8099,4.341,3667096,0
2009-08-24,4.341,4.4694,4.1671,4.2127,1385353,0
2009-08-25,4.2495,4.4694,4.2495,4.3958,1246630,0
2009-08-26,4.3685,4.6159,4.3504,4.4599,1532256,0
2009-08-27,4.4694,4.4965,4.231,4.3504,875985,0
2009-08-28,4.3958,4.506,4.3136,4.332,579870,0
2009-08-31,4.2768,4.341,4.1671,4.2127,789125,0
2009-09-01,4.1671,4.4143,4.1028,4.1854,1167958,0
2009-09-02,4.1485,4.2495,4.0846,4.1213,1315879,0
2009-09-03,4.1671,4.1854,4.0846,4.1213,529846,0
2009-09-04,4.1213,4.1671,4.048,4.1303,663258,0
2009-09-08,4.3504,4.3504,4.0754,4.1397,1126385,0
2009-09-09,4.1397,4.4694,4.112,4.4694,1921915,0
2009-09-10,4.4599,4.5152,4.341,4.4507,1348101,0
2009-09-11,4.5333,4.5883,4.4327,4.5517,972633,0
2009-09-14,4.1485,4.4599,4.112,4.3685,1241359,0
2009-09-15,4.341,4.3958,4.1303,4.1671,1321082,0
2009-09-16,4.1944,4.6523,4.1944,4.5152,2160622,0
2009-09-17,4.506,4.8353,4.4143,4.5333,2806035,0
2009-09-18,4.7532,5.1927,4.7074,5.1103,33870635,0
2009-09-21,5.0555,5.3209,4.8538,5.1103,7637374,0
2009-09-22,5.1836,5.1836,5.0005,5.0462,3640645,0
2009-09-23,5.0738,5.2661,4.9454,5.1103,3783980,0
2009-09-24,5.1561,5.2477,4.8353,4.9089,4102693,0
2009-09-25,4.9819,4.9913,4.744,4.8174,1964870,0
2009-09-28,4.8447,5.028,4.6159,4.9819,3621832,0
2009-09-29,5.0462,5.2386,4.9636,4.9913,5453055,0
2009-09-30,4.9913,5.2017,4.7715,5.019,7047665,0
2009-10-01,5.0645,5.0829,4.7074,4.7532,5335385,0
2009-10-02,4.7163,4.7163,4.4419,4.5425,3715492,0
2009-10-05,4.6159,4.7351,4.5425,4.5974,4444753,0
2009-10-06,4.7163,4.881,4.7163,4.8724,2964997,0
2009-10-07,4.8266,4.881,4.6249,4.6796,2551700,0
2009-10-08,4.7623,4.8538,4.6523,4.6983,2234014,0
2009-10-09,4.7074,5.0005,4.6523,5.0005,1943480,0
2009-10-12,5.028,5.1014,4.8266,4.8353,1560937,0
2009-10-13,4.8081,4.881,4.6796,4.7808,1174096,0
2009-10-14,4.8906,5.0645,4.8353,5.037,3081593,0
2009-10-15,4.9636,5.0738,4.8724,5.037,1180398,0
2009-10-16,5.2477,5.2661,4.8266,4.881,2670893,0
2009-10-19,4.9454,5.1103,4.9089,5.037,1712619,0
2009-10-20,5.019,5.1927,4.8906,5.1561,3308571,0
2009-10-21,5.1378,5.3026,5.0918,5.1103,2799405,0
2009-10-22,5.0918,5.3117,5.0555,5.2843,2097615,0
2009-10-23,5.2293,5.4306,4.9269,4.973,2455371,0
2009-10-26,4.9913,5.0829,4.6615,4.6983,2109527,0
2009-10-27,4.6983,4.7894,4.5243,4.5517,4120596,0
2009-10-28,4.5243,4.6249,3.9566,4.0388,4475011,0
2009-10-29,4.1854,4.4049,4.1213,4.3226,2414774,0
2009-10-30,4.2678,4.3136,4.0022,4.1028,2754030,0
2009-11-02,4.0663,4.2037,3.9016,4.0022,2128087,0
2009-11-03,4.0022,4.341,4.0022,4.2127,3659731,0
2009-11-04,4.3685,4.8266,4.2587,4.5425,5869137,0
2009-11-05,4.6249,4.7257,4.4873,4.6249,2390412,0
2009-11-06,4.5517,4.6615,4.3045,4.4507,1936803,0
2009-11-09,4.506,4.6159,4.4873,4.5607,1002546,0
2009-11-10,4.5333,4.5792,4.3136,4.4327,1075390,0
2009-11-11,4.5152,4.5517,4.2861,4.3226,2228182,0
2009-11-12,4.2952,4.332,4.0846,4.112,2411480,0
2009-11-13,4.1213,4.2037,3.984,4.158,1865689,0
2009-11-16,4.231,4.4873,4.2219,4.3045,3021264,0
2009-11-17,4.2768,4.341,3.9106,4.0022,11802367,0
2009-11-18,4.0204,4.2403,3.984,4.1854,3359049,0
2009-11-19,4.0939,4.1671,4.0572,4.0754,1922217,0
2009-11-20,4.048,4.2678,4.0204,4.2495,2466991,0
2009-11-23,4.2587,4.5152,4.2587,4.3958,2941871,0
2009-11-24,4.4327,4.6615,4.341,4.5607,3200662,0
2009-11-25,4.7074,4.9361,4.5974,4.7623,4061857,0
2009-11-27,4.7257,4.8081,4.6523,4.6983,1363279,0
2009-11-30,4.7808,4.799,4.4873,4.6159,1933068,0
2009-12-01,4.6891,4.7532,4.5517,4.6249,1457457,0
2009-12-02,4.5792,4.7532,4.5333,4.744,1282991,0
2009-12-03,4.799,4.8538,4.6249,4.6249,1241364,0
2009-12-04,4.7894,4.8447,4.5974,4.7894,1558443,0
2009-12-07,4.7623,4.8353,4.6891,4.744,801119,0
2009-12-08,4.671,4.7532,4.5333,4.5701,1849063,0
2009-12-09,4.6341,4.6983,4.5425,4.6523,902706,0
2009-12-10,4.7074,4.7532,4.5883,4.6249,1313284,0
2009-12-11,4.6523,4.744,4.6341,4.7163,857266,0
2009-12-14,4.7532,4.8266,4.6433,4.799,1313567,0
2009-12-15,4.7894,4.799,4.6615,4.6796,1450645,0
2009-12-16,4.7532,4.7623,4.6523,4.6796,1077626,0
2009-12-17,4.6065,4.7257,4.6065,4.6983,1339844,0
2009-12-18,4.7257,4.7715,4.4965,4.7257,3844013,0
2009-12-21,4.8174,4.8266,4.6433,4.6983,1327161,0
2009-12-22,4.6983,4.9269,4.671,4.881,1901837,0
2009-12-23,4.8538,5.0738,4.8081,5.0095,1375417,0
2009-12-24,5.0555,5.2202,5.0095,5.1194,548952,0
2009-12-28,5.2202,5.2202,4.8538,4.9454,1034757,0
2009-12-29,4.9819,5.0738,4.8996,4.955,771848,0
2009-12-30,4.8996,4.9182,4.6796,4.7623,1468271,0
2009-12-31,4.7715,4.8174,4.6891,4.7623,869489,0
2010-01-04,4.799,4.9819,4.799,4.9819,1016293,0
2010-01-05,4.9361,5.0918,4.8538,4.9454,803655,0
2010-01-06,4.9182,5.1103,4.8996,4.9454,1698493,0
2010-01-07,4.9913,5.2017,4.9182,5.2017,1845651,0
2010-01-08,5.147,5.2569,5.037,5.2293,1041483,0
2010-01-11,5.2477,5.3117,5.147,5.2661,1898080,0
2010-01-12,5.2202,5.2202,5.019,5.1014,1888512,0
2010-01-13,5.1103,5.1194,4.9819,5.0918,606035,0
2010-01-14,5.0918,5.0918,5.019,5.037,737373,0
2010-01-15,5.0645,5.0645,4.7715,4.8081,2184526,0
2010-01-19,4.8081,5.0555,4.8081,4.9913,1440759,0
2010-01-20,4.8632,4.9361,4.6891,4.7163,1699626,0
2010-01-21,4.7351,4.7532,4.5792,4.5792,1555906,0
2010-01-22,4.5792,4.6983,4.506,4.5425,1791820,0
2010-01-25,4.671,4.744,4.5517,4.5701,1185347,0
2010-01-26,4.5517,4.6249,4.3958,4.3958,1130935,0
2010-01-27,4.3504,4.4507,4.2861,4.4049,789808,0
2010-01-28,4.4787,4.4787,4.2219,4.2768,1917018,0
2010-01-29,4.2952,4.3778,3.8738,4.1303,2099275,0
2010-02-01,4.1761,4.231,4.1213,4.1397,1377823,0
2010-02-02,4.1671,4.5333,4.1671,4.2861,2540673,0
2010-02-03,4.2678,4.973,4.2495,4.8996,5121676,0
2010-02-04,4.8081,4.8538,4.5792,4.6065,2046817,0
2010-02-05,4.5974,4.6523,4.5243,4.6065,2108489,0
2010-02-08,4.5333,4.7163,4.5243,4.5333,1840443,0
2010-02-09,4.6341,4.6891,4.5517,4.6891,1823903,0
2010-02-10,4.671,4.671,4.5792,4.6341,1335008,0
2010-02-11,4.6159,4.7532,4.5792,4.744,3171880,0
2010-02-12,4.6796,4.8447,4.6065,4.8174,1186756,0
2010-02-16,4.6433,4.6983,4.4507,4.5517,2944359,0
2010-02-17,4.5517,4.6523,4.5333,4.5792,950834,0
2010-02-18,4.5792,4.5974,4.4873,4.5974,953623,0
2010-02-19,4.5333,4.6249,4.4965,4.5883,1093707,0
2010-02-22,4.5974,4.6341,4.3504,4.3593,2548515,0
2010-02-23,4.4049,4.4049,4.158,4.1944,2246429,0
2010-02-24,4.2127,4.2861,4.1944,4.2768,1175710,0
2010-02-25,4.231,4.3136,4.1671,4.2678,815010,0
2010-02-26,4.2678,4.2861,4.158,4.2403,1214578,0
2010-03-01,4.3045,4.4049,4.1485,4.3958,1301307,0
2010-03-02,4.4143,4.4143,4.2768,4.3685,986498,0
2010-03-03,4.3778,4.4327,4.2403,4.2678,1112422,0
2010-03-04,4.2768,4.4143,4.1944,4.3958,2046745,0
2010-03-05,4.4787,4.4965,4.3871,4.4873,958983,0
2010-03-08,4.4873,4.5243,4.3871,4.4599,1197639,0
2010-03-09,4.4234,4.4694,4.3958,4.4327,893561,0
2010-03-10,4.4234,4.4787,4.3685,4.3871,1074117,0
2010-03-11,4.3504,4.4419,4.332,4.4419,1306520,0
2010-03-12,4.2403,4.4234,4.1303,4.2768,2715319,0
2010-03-15,4.2495,4.3226,4.2495,4.2768,854586,0
2010-03-16,4.3136,4.3593,4.2768,4.3593,721961,0
2010-03-17,4.3871,4.4965,4.3136,4.4694,1061878,0
2010-03-18,4.4327,4.5607,4.4143,4.506,1166995,0
2010-03-19,4.5333,4.5792,4.3593,4.4049,1470154,0
2010-03-22,4.3504,4.4873,4.3504,4.4787,1106263,0
2010-03-23,4.4694,4.5425,4.4143,4.506,1060363,0
2010-03-24,4.4873,4.6249,4.4694,4.5517,1149163,0
2010-03-25,4.5883,4.6523,4.4873,4.5152,1232641,0
2010-03-26,4.5333,4.5883,4.3226,4.4049,1447354,0
2010-03-29,4.4694,4.6065,4.4507,4.5243,1419520,0
2010-03-30,4.5152,4.5701,4.4419,4.5152,2551701,0
2010-03-31,4.4873,4.5517,4.3685,4.3778,1300574,0
2010-04-01,4.4234,4.506,4.3958,4.4143,837999,0
2010-04-05,4.4507,4.5974,4.4234,4.5974,861248,0
2010-04-06,4.6065,4.6065,4.5333,4.5701,961536,0
2010-04-07,4.5517,4.6159,4.4873,4.5607,1152022,0
2010-04-08,4.5425,4.6159,4.4873,4.5243,1645173,0
2010-04-09,4.5333,4.6159,4.4873,4.5701,1800602,0
2010-04-12,4.5425,4.5974,4.4873,4.5792,1390432,0
2010-04-13,4.5792,4.5792,4.341,4.4143,1925052,0
2010-04-14,4.4507,4.6065,4.4327,4.5974,1584887,0
2010-04-15,4.5701,4.5974,4.5425,4.5425,2120205,0
2010-04-16,4.506,4.7351,4.4965,4.6983,4024078,0
2010-04-19,4.7257,4.8996,4.4965,4.7257,3374872,0
2010-04-20,4.7715,4.8996,4.7351,4.8996,1498735,0
2010-04-21,4.8996,4.9454,4.799,4.8447,1955004,0
2010-04-22,4.8447,5.0829,4.7163,5.0555,2279433,0
2010-04-23,5.0829,5.4675,5.0095,5.4125,2802938,0
2010-04-26,5.4125,5.4859,5.2752,5.2843,1543720,0
2010-04-27,5.2936,5.3117,5.0829,5.1103,1503130,0
2010-04-28,5.1653,5.1927,5.0555,5.1103,1111456,0
2010-04-29,5.1836,5.2477,5.037,5.2386,2197443,0
2010-04-30,5.2843,5.3117,5.1103,5.1286,1402086,0
2010-05-03,5.1653,5.2661,5.1014,5.2477,743372,0
2010-05-04,5.1927,5.1927,4.881,4.8906,1592592,0
2010-05-05,4.7894,4.8538,4.6615,4.744,2371634,0
2010-05-06,4.7163,4.8353,4.0939,4.4507,2416945,0
2010-05-07,4.4143,4.5243,4.1303,4.1761,2605422,0
2010-05-10,4.3593,4.6249,4.3593,4.4965,1769407,0
2010-05-11,4.4327,4.5152,4.341,4.4787,2088155,0
2010-05-12,4.5243,4.671,4.506,4.6249,1256046,0
2010-05-13,4.6159,4.7808,4.5792,4.671,1160747,0
2010-05-14,4.6065,4.6341,4.4143,4.4873,1122816,0
2010-05-17,4.5152,4.5792,4.2861,4.4143,893383,0
2010-05-18,4.5152,4.5517,4.3136,4.341,1349744,0
2010-05-19,4.3045,4.3045,4.0572,4.112,2143613,0
2010-05-20,4.0296,4.0939,3.8649,3.8738,2272518,0
2010-05-21,3.7915,4.1944,3.7276,4.0572,2724410,0
2010-05-24,4.0572,4.0846,3.8556,3.8556,1300231,0
2010-05-25,3.7456,3.8556,3.6635,3.819,1523273,0
2010-05-26,3.8556,4.0572,3.8556,3.9016,1225415,0
2010-05-27,4.0388,4.1397,3.9745,4.1397,798719,0
2010-05-28,4.1397,4.1485,3.929,3.9655,903344,0
2010-06-01,3.9197,3.9197,3.6542,3.7733,2392166,0
2010-06-02,3.7551,3.8649,3.7,3.8467,2060348,0
2010-06-03,3.8099,3.9016,3.7823,3.8556,942174,0
2010-06-04,3.7456,3.819,3.5534,3.5994,3136011,0
2010-06-07,3.6357,3.6816,3.2602,3.2695,2623053,0
2010-06-08,3.3062,3.4799,3.0497,3.2054,3154804,0
2010-06-09,3.2422,3.3888,3.2054,3.2602,1720513,0
2010-06-10,3.3336,3.4893,3.2972,3.4893,1513828,0
2010-06-11,3.4071,3.581,3.3978,3.581,1132698,0
2010-06-14,3.6268,3.6635,3.581,3.6357,1697088,0
2010-06-15,3.6357,3.984,3.6357,3.9655,2287153,0
2010-06-16,3.9197,3.9655,3.8279,3.8922,1084431,0
2010-06-17,3.9473,3.9566,3.8099,3.9106,1085276,0
2010-06-18,3.929,3.9381,3.7733,3.819,1480208,0
2010-06-21,3.8922,3.9931,3.8556,3.9197,1510982,0
2010-06-22,3.929,3.9655,3.7366,3.7366,1173397,0
2010-06-23,3.7366,3.8279,3.6635,3.7456,1884320,0
2010-06-24,3.6908,3.8375,3.6635,3.7366,1186120,0
2010-06-25,3.7551,3.7733,3.581,3.6723,5743616,0
2010-06-28,3.6723,3.7823,3.6268,3.7276,956049,0
2010-06-29,3.6357,3.6908,3.4251,3.5075,3240417,0
2010-06-30,3.4946,3.5775,3.3475,3.3934,1021428,0
2010-07-01,3.3793,3.581,3.352,3.5628,2403395,0
2010-07-02,3.5898,3.6357,3.416,3.4799,1276286,0
2010-07-06,3.5351,3.6084,3.2237,3.2972,1868871,0
2010-07-07,3.3062,3.5169,3.2972,3.5169,1068238,0
2010-07-08,3.5628,3.6357,3.5169,3.5898,1092676,0
2010-07-09,3.5717,3.6908,3.4893,3.581,1253004,0
2010-07-12,3.5534,3.6176,3.416,3.4988,1404554,0
2010-07-13,3.581,3.7183,3.4893,3.6542,1744579,0
2010-07-14,3.6176,3.7,3.5075,3.5534,760527,0
2010-07-15,3.5441,3.5717,3.3613,3.4617,934819,0
2010-07-16,3.416,3.416,3.2422,3.2972,1717707,0
2010-07-19,3.3152,3.3793,3.2054,3.3427,1027044,0
2010-07-20,3.2879,3.4712,3.2237,3.4712,837730,0
2010-07-21,3.5169,3.5351,3.3793,3.4071,1397409,0
2010-07-22,3.4893,3.5994,3.4435,3.5259,1725710,0
2010-07-23,3.5259,3.6268,3.4893,3.6268,1165416,0
2010-07-26,3.6268,3.7551,3.6084,3.7366,1075432,0
2010-07-27,3.7733,3.8009,3.581,3.6449,841341,0
2010-07-28,3.6176,3.6723,3.5169,3.5351,592094,0
2010-07-29,3.5717,3.7183,3.4435,3.4988,990028,0
2010-07-30,3.4251,3.5441,3.4251,3.4799,1119857,0
2010-08-02,3.5717,3.581,3.4988,3.5351,1951070,0
2010-08-03,3.5075,3.6449,3.4799,3.5259,1001959,0
2010-08-04,3.581,3.6176,3.0497,3.187,5973597,0
2010-08-05,3.1504,3.1504,2.8574,2.894,8357905,0
2010-08-06,2.94,2.94,2.7842,2.8663,2863089,0
2010-08-09,2.8484,2.9215,2.5733,2.8206,6090455,0
2010-08-10,2.766,2.766,2.5461,2.5829,5005766,0
2010-08-11,2.5733,2.5733,2.3721,2.3995,5475300,0
2010-08-12,2.3995,2.3995,2.3078,2.3263,4195442,0
2010-08-13,2.3445,2.4727,2.3171,2.3995,3184297,0
2010-08-16,2.3902,2.5369,2.3813,2.5094,2080855,0
2010-08-17,2.5004,2.6194,2.4179,2.5919,1521880,0
2010-08-18,2.5369,2.7019,2.5185,2.6101,1740516,0
2010-08-19,2.601,2.6283,2.4179,2.4544,1545694,0
2010-08-20,2.436,2.5733,2.3263,2.5643,1533341,0
2010-08-23,2.601,2.6649,2.436,2.4455,1072829,0
2010-08-24,2.436,2.4544,2.198,2.198,3547813,0
2010-08-25,2.2162,2.2162,2.088,2.1248,3964827,0
2010-08-26,2.1337,2.2162,2.1063,2.1063,1527865,0
2010-08-27,2.1522,2.2072,2.1063,2.1887,1716647,0
2010-08-30,2.1799,2.2526,2.07,2.079,3731230,0
2010-08-31,2.0876,2.1798,2.0233,2.1703,4480810,0
2010-09-01,2.2162,2.4455,2.2072,2.363,2820088,0
2010-09-02,2.3263,2.4544,2.2894,2.4455,1596686,0
2010-09-03,2.5185,2.656,2.4727,2.5553,1771811,0
2010-09-07,2.5733,2.5829,2.3813,2.3902,1661061,0
2010-09-08,2.4085,2.4727,2.3721,2.4085,901896,0
2010-09-09,2.4544,2.4911,2.3902,2.4085,814000,0
2010-09-10,2.4179,2.5094,2.4085,2.4819,962793,0
2010-09-13,2.5185,2.6101,2.4911,2.5919,1458274,0
2010-09-14,2.5829,2.6101,2.5275,2.5369,1711378,0
2010-09-15,2.5275,2.5829,2.4727,2.5185,1251013,0
2010-09-16,2.5004,2.5919,2.4727,2.4911,850590,0
2010-09-17,2.6468,2.8297,2.601,2.7842,4169091,0
2010-09-20,2.7932,2.7932,2.6649,2.7477,2728310,0
2010-09-21,2.7477,2.7932,2.6924,2.7381,1663548,0
2010-09-22,2.7477,2.812,2.5004,2.5919,3332368,0
2010-09-23,2.5553,2.6924,2.5275,2.5553,1224248,0
2010-09-24,2.6468,2.7292,2.6283,2.7106,1672755,0
2010-09-27,2.7019,2.7477,2.6742,2.7381,1757942,0
2010-09-28,2.7842,2.8206,2.7292,2.812,4079167,0
2010-09-29,2.8025,2.8392,2.7477,2.7477,6394352,0
2010-09-30,2.7932,2.8025,2.6924,2.766,1801975,0
2010-10-01,2.766,2.7932,2.7477,2.7932,1235342,0
2010-10-04,2.7932,2.8297,2.7381,2.7567,1796790,0
2010-10-05,2.7932,2.894,2.7019,2.894,2614661,0
2010-10-06,2.8574,2.9307,2.8392,2.8574,1441036,0
2010-10-07,2.894,2.9307,2.8206,2.8392,950923,0
2010-10-08,2.812,2.9307,2.8025,2.894,1508051,0
2010-10-11,2.894,2.9491,2.8847,2.94,1075803,0
2010-10-12,2.9215,3.004,2.8484,2.9764,1290895,0
2010-10-13,2.9947,2.9947,2.9215,2.9674,1435241,0
2010-10-14,2.9491,2.9674,2.8206,2.8663,1406771,0
2010-10-15,2.894,2.9307,2.7932,2.8574,2183571,0
2010-10-18,2.7842,2.8297,2.7292,2.7567,2729577,0
2010-10-19,2.7106,2.7381,2.5643,2.601,2960563,0
2010-10-20,2.6283,2.7203,2.6101,2.6835,1767973,0
2010-10-21,2.7106,2.8484,2.7019,2.7567,3172559,0
2010-10-22,2.7748,2.8206,2.7381,2.7932,702271,0
2010-10-25,2.8206,2.8574,2.7567,2.766,792320,0
2010-10-26,2.7292,2.8206,2.7292,2.7477,974825,0
2010-10-27,2.7292,2.7292,2.656,2.7292,997999,0
2010-10-28,2.7567,2.766,2.656,2.6924,931729,0
2010-10-29,2.6697,2.7902,2.6697,2.7627,928134,0
2010-11-01,2.7748,2.8297,2.6376,2.6742,1238711,0
2010-11-02,2.7203,2.7567,2.656,2.7106,2004098,0
2010-11-03,2.7203,2.9121,2.7106,2.8847,2045179,0
2010-11-04,2.9121,3.1139,2.9121,3.1139,2664575,0
2010-11-05,3.0771,3.0955,3.0132,3.0587,1518946,0
2010-11-08,3.0315,3.0955,2.9857,3.0866,1231879,0
2010-11-09,3.0866,3.1045,2.9857,2.9947,1715409,0
2010-11-10,3.0132,3.0497,2.9307,3.0222,1878371,0
2010-11-11,2.9674,3.0315,2.9674,3.004,820901,0
2010-11-12,2.9764,3.0315,2.94,2.9491,1111207,0
2010-11-15,2.9674,3.3245,2.9674,3.187,3863582,0
2010-11-16,3.1504,3.2054,3.0406,3.1045,2839217,0
2010-11-17,3.123,3.1323,2.9764,3.0955,1435492,0
2010-11-18,3.123,3.2602,3.1139,3.1412,2277666,0
2010-11-19,3.1323,3.1964,3.1139,3.1964,998135,0
2010-11-22,3.178,3.1964,3.123,3.178,766301,0
2010-11-23,3.123,3.178,3.123,3.1504,949303,0
2010-11-24,3.1964,3.3152,3.1504,3.2695,1635156,0
2010-11-26,3.2329,3.2602,3.1964,3.2422,606188,0
2010-11-29,3.2146,3.2329,3.169,3.2146,2052430,0
2010-11-30,3.1728,3.2372,3.1728,3.2279,1294480,0
2010-12-01,3.3062,3.3152,3.2146,3.2422,1323525,0
2010-12-02,3.2237,3.4343,3.2237,3.4251,2036918,0
2010-12-03,3.4071,3.4529,3.3152,3.4071,1019032,0
2010-12-06,3.4071,3.4251,3.3701,3.3793,1274074,0
2010-12-07,3.4251,3.4617,3.3701,3.3793,1876146,0
2010-12-08,3.3978,3.5259,3.3701,3.4799,1579233,0
2010-12-09,3.5259,3.5717,3.4712,3.5075,1759572,0
2010-12-10,3.5351,3.6908,3.4617,3.6723,1852750,0
2010-12-13,3.7,3.709,3.6268,3.6723,2070053,0
2010-12-14,3.6908,3.6908,3.5994,3.6084,2136700,0
2010-12-15,3.6176,3.6908,3.581,3.581,1672893,0
2010-12-16,3.6084,3.6723,3.5898,3.6084,1629539,0
2010-12-17,3.6268,3.6635,3.6084,3.6357,1977314,0
2010-12-20,3.6816,3.819,3.6635,3.8009,2152579,0
2010-12-21,3.8099,3.9655,3.7915,3.8649,2661263,0
2010-12-22,3.8832,3.8922,3.7366,3.8649,1188628,0
2010-12-23,3.8832,4.0754,3.8556,4.048,1497205,0
2010-12-27,4.0112,4.0754,3.9106,3.9566,1033680,0
2010-12-28,3.9655,3.9655,3.8099,3.8279,1292741,0
2010-12-29,3.7983,3.8255,3.706,3.7796,1536188,0
2010-12-30,3.7983,3.8899,3.7245,3.8074,4360844,0
2010-12-31,3.7726,3.8381,3.7352,3.8193,978651,0
2011-01-03,3.8832,3.9381,3.8375,3.929,1636631,0
2011-01-04,3.929,4.1761,3.8556,3.9566,2696592,0
2011-01-05,3.9566,4.0939,3.9473,4.0112,1473706,0
2011-01-06,4.0112,4.0572,3.929,3.9381,1394994,0
2011-01-07,3.9655,4.2127,3.9566,4.1213,3036139,0
2011-01-10,4.1028,4.1485,4.0663,4.1213,1378075,0
2011-01-11,4.1213,4.2495,4.1213,4.231,1390613,0
2011-01-12,4.2768,4.332,4.2587,4.3136,2503655,0
2011-01-13,4.2952,4.3226,4.1485,4.1761,1583450,0
2011-01-14,4.158,4.1944,4.0754,4.1671,1400504,0
2011-01-18,4.158,4.1671,3.8649,4.0663,3201115,0
2011-01-19,4.048,4.0754,3.7551,3.7551,3183582,0
2011-01-20,3.7366,3.8649,3.7,3.7823,1950045,0
2011-01-21,3.8279,3.8279,3.6908,3.7183,2193530,0
2011-01-24,3.7,3.7733,3.6816,3.7456,1658685,0
2011-01-25,3.7276,3.7642,3.5994,3.7366,2623930,0
2011-01-26,3.7642,3.9016,3.7276,3.8556,3127922,0
2011-01-27,3.8556,3.8922,3.8009,3.8279,2030496,0
2011-01-28,3.8375,3.929,3.6542,3.709,2486351,0
2011-01-31,3.7165,3.7726,3.6608,3.6608,2233573,0
2011-02-01,3.709,4.0572,3.709,4.0388,2952941,0
2011-02-02,3.7551,3.7551,3.3427,3.3613,11289841,0
2011-02-03,3.3978,3.4988,3.3701,3.416,2433746,0
2011-02-04,3.416,3.5441,3.3062,3.5351,2285284,0
2011-02-07,3.5259,3.6176,3.4893,3.5351,1924808,0
2011-02-08,3.5169,3.5898,3.4893,3.581,1278240,0
2011-02-09,3.5534,3.6176,3.4712,3.5717,2263763,0
2011-02-10,3.5259,3.5898,3.5169,3.5259,1731854,0
2011-02-11,3.4988,3.6449,3.4893,3.6449,1263939,0
2011-02-14,3.6357,3.7,3.5994,3.7,1027733,0
2011-02-15,3.6723,3.8649,3.6723,3.7915,2820486,0
2011-02-16,3.8009,3.9381,3.7915,3.9016,3533044,0
2011-02-18,3.9106,3.9197,3.7551,3.7642,1969095,0
2011-02-22,3.6449,3.7276,3.5717,3.6176,3699422,0
2011-02-23,3.6176,3.6908,3.5351,3.5717,1983146,0
2011-02-24,3.5534,3.6449,3.5259,3.5628,1870657,0
2011-02-25,3.5994,3.7366,3.5717,3.7366,1575688,0
2011-02-28,3.7429,3.7615,3.6784,3.7155,1624361,0
2011-03-01,3.7456,3.7642,3.6268,3.6268,1858189,0
2011-03-02,3.6084,3.6723,3.581,3.6268,885886,0
2011-03-03,3.6908,3.7642,3.5075,3.5259,3549098,0
2011-03-04,3.5441,3.6908,3.5169,3.5717,1127220,0
2011-03-07,3.5898,3.6268,3.4529,3.4617,1421979,0
2011-03-08,3.6176,3.8649,3.5717,3.7551,2166968,0
2011-03-09,3.7456,3.7642,3.6723,3.7276,913862,0
2011-03-10,3.6723,3.6816,3.5259,3.5534,1273248,0
2011-03-11,3.5259,3.581,3.4893,3.5441,901673,0
2011-03-14,3.4988,3.5898,3.4893,3.5717,922474,0
2011-03-15,3.4343,3.5534,3.4071,3.5169,1383593,0
2011-03-16,3.5169,3.6449,3.4893,3.5441,1655753,0
2011-03-17,3.6234,3.6878,3.5684,3.5865,983416,0
2011-03-18,3.6816,3.7551,3.6268,3.7551,1612147,0
2011-03-21,3.8279,3.8467,3.6268,3.7,1942227,0
2011-03-22,3.7183,3.8279,3.6635,3.8099,1611556,0
2011-03-23,3.8009,3.8467,3.7642,3.8279,1360752,0
2011-03-24,3.8467,4.0296,3.8279,3.9381,1956781,0
2011-03-25,3.9655,4.0296,3.9106,3.9745,988569,0
2011-03-28,3.984,3.9931,3.9197,3.929,828883,0
2011-03-29,3.9473,4.0388,3.9197,4.0388,1760971,0
2011-03-30,4.0388,4.1213,4.0204,4.1028,3417830,0
2011-03-31,4.0806,4.118,4.0436,4.0997,1086908,0
2011-04-01,4.1213,4.1213,4.0572,4.0939,973573,0
2011-04-04,4.112,4.158,4.0846,4.0939,1406306,0
2011-04-05,4.074,4.074,3.982,4.0006,1157841,0
2011-04-06,4.048,4.1213,3.9931,4.048,831078,0
2011-04-07,4.0465,4.166,4.0372,4.0372,1850197,0
2011-04-08,4.112,4.112,3.8649,3.8922,1093766,0
2011-04-11,3.8922,3.8922,3.5717,3.7276,4538759,0
2011-04-12,3.6971,3.7983,3.6509,3.7429,1540290,0
2011-04-13,3.7642,3.8099,3.6723,3.7183,910026,0
2011-04-14,3.6908,3.7183,3.6268,3.709,603616,0
2011-04-15,3.6878,3.8074,3.6604,3.7705,944747,0
2011-04-18,3.6723,3.7276,3.6635,3.7183,915525,0
2011-04-19,3.7276,3.8009,3.7183,3.7366,631328,0
2011-04-20,3.8074,3.9269,3.7796,3.8074,821195,0
2011-04-21,3.8443,3.8716,3.7796,3.8716,629413,0
2011-04-25,3.8467,3.8832,3.7733,3.8832,726821,0
2011-04-26,3.9084,4.0465,3.8627,3.9453,859689,0
2011-04-27,3.9453,3.9915,3.9084,3.9915,447376,0
2011-04-28,3.9548,4.0831,3.9548,4.0465,809825,0
2011-04-29,4.0436,4.0713,3.9875,4.034,820189,0
2011-05-02,4.0465,4.1475,3.936,3.982,1755937,0
2011-05-03,3.9726,4.3957,3.9726,4.1385,6766204,0
2011-05-04,4.1106,4.1569,3.8716,4.0096,2260541,0
2011-05-05,3.9453,4.0188,3.8349,3.8627,1821635,0
2011-05-06,3.9269,3.9636,3.7983,3.8899,1519480,0
2011-05-09,3.8899,3.9548,3.8166,3.8809,766013,0
2011-05-10,3.9084,4.0006,3.8809,3.9548,557719,0
2011-05-11,3.9548,4.0006,3.8716,3.936,1206035,0
2011-05-12,3.8716,3.982,3.8166,3.9726,643138,0
2011-05-13,3.982,3.982,3.8716,3.8716,797661,0
2011-05-16,3.8443,4.0006,3.8255,3.8627,784637,0
2011-05-17,3.8255,4.0006,3.8166,3.9453,1380104,0
2011-05-18,3.9636,4.0096,3.8995,3.9726,1095558,0
2011-05-19,4.0006,4.0648,3.936,3.9636,732787,0
2011-05-20,3.9269,3.9915,3.8899,3.9084,698657,0
2011-05-23,3.8074,3.8255,3.7705,3.7889,1047157,0
2011-05-24,3.7889,3.7983,3.6971,3.7705,1057877,0
2011-05-25,3.7429,3.8443,3.7245,3.8349,603816,0
2011-05-26,3.8166,3.8627,3.7889,3.7983,1295953,0
2011-05-27,3.8166,3.8349,3.7615,3.7889,1414328,0
2011-05-31,3.8283,3.9407,3.6886,3.7165,2139913,0
2011-06-01,3.7155,3.7429,3.6326,3.6326,1248561,0
2011-06-02,3.6416,3.7429,3.6326,3.6509,1083291,0
2011-06-03,3.5775,3.6509,3.5131,3.5406,1155261,0
2011-06-06,3.5223,3.605,3.4486,3.4579,1465330,0
2011-06-07,3.4854,3.5498,3.4302,3.4302,818109,0
2011-06-08,3.4302,3.5498,3.2645,3.4486,4880245,0
2011-06-09,3.4579,3.5316,3.4302,3.4672,619589,0
2011-06-10,3.4302,3.4579,3.3658,3.3934,962741,0
2011-06-13,3.3934,3.4123,3.3568,3.3568,548198,0
2011-06-14,3.4302,3.4764,3.4027,3.4396,788366,0
2011-06-15,3.3934,3.5223,3.3292,3.3843,1033217,0
2011-06-16,3.4023,3.4672,3.3373,3.3744,895802,0
2011-06-17,3.3843,3.4672,3.3568,3.4123,1061264,0
2011-06-20,3.3934,3.4854,3.3751,3.4027,708622,0
2011-06-21,3.4396,3.5406,3.4123,3.5223,1523011,0
2011-06-22,3.3382,3.4302,3.2184,3.3568,2541291,0
2011-06-23,3.3015,3.3751,3.2557,3.3382,1166105,0
2011-06-24,3.3475,3.3934,3.2097,3.2372,2965300,0
2011-06-27,3.2279,3.3475,3.2279,3.3106,1285679,0
2011-06-28,3.3475,3.5684,3.3475,3.4486,1426862,0
2011-06-29,3.4764,3.5684,3.4123,3.5592,3020801,0
2011-06-30,3.5392,3.7071,3.5016,3.6608,1361457,0
2011-07-01,3.6711,3.7639,3.6341,3.6525,1506469,0
2011-07-05,3.6622,3.7081,3.5693,3.597,777613,0
2011-07-06,3.597,3.6431,3.495,3.6063,664931,0
2011-07-07,3.6622,3.6711,3.6249,3.6431,1165603,0
2011-07-08,3.5875,3.6155,3.4765,3.597,1069894,0
2011-07-11,3.5498,3.5684,3.3751,3.3751,985765,0
2011-07-12,3.3651,3.4119,3.356,3.3651,679909,0
2011-07-13,3.4027,3.4946,3.3843,3.3934,517722,0
2011-07-14,3.4123,3.4579,3.3568,3.3843,628407,0
2011-07-15,3.4119,3.4579,3.3651,3.3838,560346,0
2011-07-18,3.3568,3.3934,3.1544,3.1544,1546188,0
2011-07-19,3.189,3.3095,3.189,3.2911,1021787,0
2011-07-20,3.3015,3.3568,3.2372,3.2464,1060249,0
2011-07-21,3.2645,3.3475,3.1175,3.2279,2683365,0
2011-07-22,3.2356,3.3095,3.2167,3.2911,993261,0
2011-07-25,3.2184,3.3292,3.2184,3.2372,1508702,0
2011-07-26,3.263,3.2817,3.2167,3.2261,809531,0
2011-07-27,3.2097,3.2184,2.9243,2.9889,3528659,0
2011-07-28,3.0222,3.1056,2.9758,3.0222,1327357,0
2011-07-29,2.9599,3.0817,2.951,3.0067,1989522,0
2011-08-01,3.0592,3.0777,2.6977,2.8831,4115735,0
2011-08-02,2.8831,2.9666,2.6697,2.6697,1612126,0
2011-08-03,2.6697,2.7164,2.2621,2.3268,6874001,0
2011-08-04,2.3176,2.3827,1.984,2.0394,7816810,0
2011-08-05,2.4011,2.4102,1.9747,2.0117,6235691,0
2011-08-08,1.9284,2.021,1.8817,1.8912,4685031,0
2011-08-09,1.9467,2.0117,1.7984,1.984,4284470,0
2011-08-10,1.9284,2.0675,1.8633,1.9467,5539086,0
2011-08-11,1.9747,2.1042,1.9467,2.0675,2703751,0
2011-08-12,2.0952,2.132,2.0023,2.0304,1663600,0
2011-08-15,2.0766,2.1601,2.0675,2.1509,1532626,0
2011-08-16,2.1232,2.1413,2.0023,2.0117,1844229,0
2011-08-17,2.0394,2.1509,1.8817,2.1138,2960114,0
2011-08-18,2.0117,2.0766,1.8817,1.9098,2137909,0
2011-08-19,1.8729,1.984,1.8729,1.8912,1160936,0
2011-08-22,1.9652,2.021,1.8633,1.8817,1329946,0
2011-08-23,1.8912,2.0023,1.8729,1.9931,1268048,0
2011-08-24,2.0023,2.0675,1.9559,1.9931,1284573,0
2011-08-25,2.021,2.0766,1.9186,1.9378,1004358,0
2011-08-26,1.9747,2.0766,1.9467,2.0394,2093485,0
2011-08-29,2.0766,2.3084,2.0766,2.3084,1851660,0
2011-08-30,2.2991,2.3084,2.1787,2.2991,1407425,0
2011-08-31,2.3346,2.353,2.1291,2.1479,2418771,0
2011-09-01,2.1413,2.2343,2.0484,2.0484,1892097,0
2011-09-02,1.9982,2.0359,1.9609,1.9703,1299673,0
2011-09-06,1.9559,2.0766,1.9006,2.0582,1828957,0
2011-09-07,2.1413,2.2621,2.1138,2.1692,2457341,0
2011-09-08,2.1509,2.2156,2.132,2.132,1175826,0
2011-09-09,2.132,2.1413,2.0582,2.0952,2129618,0
2011-09-12,2.0484,2.1138,2.021,2.1138,1216732,0
2011-09-13,2.1232,2.1692,2.0484,2.0952,2336577,0
2011-09-14,2.1232,2.1878,2.0675,2.1878,2713442,0
2011-09-15,2.1972,2.3176,2.1692,2.3084,1353274,0
2011-09-16,2.4011,2.4102,2.2248,2.2436,1375379,0
2011-09-19,2.1878,2.2991,2.1413,2.2621,1117052,0
2011-09-20,2.2714,2.2897,2.2156,2.2343,1116688,0
2011-09-21,2.2156,2.2897,2.0858,2.0858,1610403,0
2011-09-22,1.9559,2.132,1.9559,2.0484,1866321,0
2011-09-23,2.021,2.2524,2.0117,2.2436,2183537,0
2011-09-26,2.2991,2.2991,2.1509,2.2897,1558511,0
2011-09-27,2.2991,2.4288,2.2806,2.3363,2751736,0
2011-09-28,2.3827,2.6327,2.3453,2.4196,5469273,0
2011-09-29,2.475,2.5215,2.3546,2.4381,7707145,0
2011-09-30,2.4146,2.4615,2.2923,2.3018,1891748,0
2011-10-03,2.2897,2.3084,2.0484,2.1232,2461380,0
2011-10-04,2.0265,2.3064,1.9516,2.2877,2498662,0
2011-10-05,2.2692,2.2973,2.1291,2.2692,1492782,0
2011-10-06,2.2597,2.3814,2.2223,2.3064,1473427,0
2011-10-07,2.3176,2.3453,2.2156,2.2343,1336024,0
2011-10-10,2.2897,2.4288,2.2806,2.4288,2005533,0
2011-10-11,2.4011,2.4565,2.3268,2.3642,1617105,0
2011-10-12,2.4102,2.4846,2.3734,2.4661,3439669,0
2011-10-13,2.4288,2.6234,2.3734,2.6142,2718524,0
2011-10-14,2.6327,2.6327,2.5031,2.5308,1133494,0
2011-10-17,2.4938,2.5031,2.3546,2.3642,1387964,0
2011-10-18,2.3917,2.5495,2.2897,2.5031,3043967,0
2011-10-19,2.4938,2.5495,2.4661,2.4846,1292179,0
2011-10-20,2.475,2.5123,2.3453,2.4661,1401362,0
2011-10-21,2.4744,2.5494,2.4654,2.5119,1751234,0
2011-10-24,2.5215,2.6327,2.5031,2.6142,1450421,0
2011-10-25,2.6239,2.6239,2.5213,2.54,1779458,0
2011-10-26,2.605,2.6977,2.5308,2.6887,1812965,0
2011-10-27,2.7718,2.9201,2.7164,2.7902,3828781,0
2011-10-28,2.7828,2.8948,2.755,2.8574,2349932,0
2011-10-31,2.7901,2.7998,2.5461,2.5461,3224954,0
2011-11-01,2.5027,2.5961,2.3719,2.5027,1776514,0
2011-11-02,2.652,2.7358,2.2132,2.2597,4630600,0
2011-11-03,2.3158,2.3626,2.1665,2.2223,2052983,0
2011-11-04,2.1944,2.2692,2.1571,2.2597,1282940,0
2011-11-07,2.2223,2.2786,2.1665,2.2412,844885,0
2011-11-08,2.2503,2.3158,2.1665,2.2877,1429352,0
2011-11-09,2.2038,2.3064,2.1571,2.1758,1386541,0
2011-11-10,2.185,2.2223,2.0918,2.1009,1536345,0
2011-11-11,2.1479,2.2319,2.1479,2.2223,887772,0
2011-11-14,2.1944,2.2132,2.073,2.0918,1399260,0
2011-11-15,2.073,2.0918,2.0265,2.0638,1713307,0
2011-11-16,2.0359,2.073,2.0076,2.0076,1540963,0
2011-11-17,1.9703,2.073,1.9703,2.0265,1429333,0
2011-11-18,2.0918,2.0918,1.9982,1.9982,1067030,0
2011-11-21,1.9609,1.9982,1.9142,1.9142,1274960,0
2011-11-22,1.9332,2.0447,1.9332,2.017,1798281,0
2011-11-23,2.0076,2.017,1.9142,1.9142,1363193,0
2011-11-25,1.9142,1.9609,1.877,1.877,538548,0
2011-11-28,1.9609,1.9982,1.8678,1.8958,1781127,0
2011-11-29,1.9049,1.9234,1.8303,1.8958,1313507,0
2011-11-30,1.963,2.0954,1.9536,2.0954,4551904,0
2011-12-01,2.0638,2.1009,1.9516,1.9609,1586283,0
2011-12-02,1.9982,2.0359,1.9797,2.017,1155772,0
2011-12-05,2.0543,2.1104,2.0265,2.0543,2299028,0
2011-12-06,2.0477,2.0856,2.0295,2.0386,1226608,0
2011-12-07,2.0359,2.0543,1.9893,2.0359,1001768,0
2011-12-08,2.017,2.0543,1.9609,1.9703,888210,0
2011-12-09,1.9797,2.017,1.9049,1.9893,1721660,0
2011-12-12,1.9609,2.0076,1.9516,1.9982,839369,0
2011-12-13,2.017,2.017,1.9516,1.9516,1261673,0
2011-12-14,1.9516,1.9797,1.8862,1.8958,1028849,0
2011-12-15,1.9234,1.9703,1.877,1.9425,2199561,0
2011-12-16,1.9703,2.0543,1.9609,2.0265,3957359,0
2011-12-19,2.0265,2.0359,1.8862,1.9142,1839466,0
2011-12-20,1.9609,2.0265,1.9609,2.0076,3093841,0
2011-12-21,2.0076,2.1009,1.9332,2.0918,1626031,0
2011-12-22,2.0825,2.1944,2.073,2.1479,1686305,0
2011-12-23,2.1479,2.185,2.1104,2.185,1056713,0
2011-12-27,2.1571,2.2223,2.1571,2.2223,1382877,0
2011-12-28,2.2412,2.2597,2.2038,2.2412,3969185,0
2011-12-29,2.2412,2.3252,2.2319,2.2973,3656941,0
2011-12-30,2.2735,2.3018,2.2449,2.2735,1474073,0
2012-01-03,2.3346,2.3719,2.3064,2.353,1685095,0
2012-01-04,2.353,2.4933,2.3252,2.4744,4024348,0
2012-01-05,2.4744,2.5961,2.4371,2.5586,7184473,0
2012-01-06,2.5586,2.5961,2.5027,2.5867,975154,0
2012-01-09,2.5773,2.5773,2.5119,2.5586,652872,0
2012-01-10,2.5773,2.6146,2.4654,2.5027,1754477,0
2012-01-11,2.4896,2.6024,2.4803,2.6024,1777438,0
2012-01-12,2.6024,2.6118,2.5461,2.6024,813468,0
2012-01-13,2.5677,2.5773,2.484,2.5494,1383517,0
2012-01-17,2.5648,2.5838,2.5177,2.5367,1380723,0
2012-01-18,2.5305,2.6332,2.5305,2.6239,778835,0
2012-01-19,2.6332,2.7176,2.6332,2.6987,1093604,0
2012-01-20,2.6681,2.6681,2.5461,2.593,1132532,0
2012-01-23,2.5773,2.6053,2.484,2.5677,1122490,0
2012-01-24,2.54,2.6146,2.5027,2.6146,831055,0
2012-01-25,2.6053,2.6332,2.5677,2.6053,728136,0
2012-01-26,2.6239,2.652,2.5677,2.5773,1133799,0
2012-01-27,2.5648,2.6681,2.5648,2.6401,1136166,0
2012-01-30,2.6146,2.6613,2.5867,2.6146,717813,0
2012-01-31,2.7491,2.7491,2.5112,2.5586,1113561,0
2012-02-01,2.6589,2.6589,2.5085,2.5741,1703682,0
2012-02-02,2.5648,2.6589,2.5648,2.6493,1613053,0
2012-02-03,2.7056,2.7056,2.6589,2.6963,1583221,0
2012-02-06,2.6872,2.753,2.6401,2.7336,707893,0
2012-02-07,2.753,2.7809,2.6681,2.6963,768785,0
2012-02-08,2.7056,2.7901,2.6775,2.7336,1196186,0
2012-02-09,2.7336,2.8561,2.7056,2.7714,1324284,0
2012-02-10,2.7336,2.8469,2.6872,2.8094,780816,0
2012-02-13,2.8094,2.9031,2.8094,2.8936,616037,0
2012-02-14,2.8749,2.9501,2.8276,2.8469,839481,0
2012-02-15,2.8841,2.9218,2.7621,2.7809,952900,0
2012-02-16,2.8182,2.8652,2.7621,2.8652,798601,0
2012-02-17,2.8749,2.8841,2.8094,2.8469,802938,0
2012-02-21,2.8276,2.8469,2.7809,2.7998,726605,0
2012-02-22,2.8094,2.8652,2.7809,2.8373,675052,0
2012-02-23,2.8373,3.0062,2.7901,3.0062,1238645,0
2012-02-24,2.9592,3.0254,2.7809,2.8276,1206300,0
2012-02-27,2.8182,2.9687,2.753,2.9687,1556144,0
2012-02-28,2.9501,2.9592,2.8182,2.8182,1481658,0
2012-02-29,2.8218,2.8882,2.737,2.7937,7470537,0
2012-03-01,2.7621,2.8749,2.753,2.753,1345237,0
2012-03-02,2.7432,2.7901,2.7056,2.7714,1516233,0
2012-03-05,2.753,2.7809,2.6775,2.6775,634864,0
2012-03-06,2.6493,2.6872,2.5838,2.6589,1268995,0
2012-03-07,2.6589,2.6963,2.6401,2.6775,1771445,0
2012-03-08,3.0721,3.354,3.044,3.2415,6650850,0
2012-03-09,3.2415,3.2415,3.1096,3.1567,1927631,0
2012-03-12,3.1377,3.1661,3.0817,3.119,1270915,0
2012-03-13,3.1661,3.1945,3.119,3.1757,1362787,0
2012-03-14,3.1661,3.2318,3.1002,3.1096,909701,0
2012-03-15,3.1567,3.1567,3.0625,3.1002,991391,0
2012-03-16,3.119,3.2224,3.0817,3.1377,4924477,0
2012-03-19,3.1377,3.2883,3.0535,3.2598,1383986,0
2012-03-20,3.2694,3.2694,3.1757,3.1945,672555,0
2012-03-21,3.1945,3.2598,3.1567,3.2131,535840,0
2012-03-22,3.1567,3.1757,3.0817,3.1002,696632,0
2012-03-23,3.1002,3.2036,3.044,3.2036,682597,0
2012-03-26,3.2318,3.2318,3.0817,3.1473,1924726,0
2012-03-27,3.1473,3.1945,3.0817,3.1567,1246493,0
2012-03-28,3.1473,3.1473,3.0535,3.1287,653762,0
2012-03-29,3.1002,3.1287,3.044,3.119,630034,0
2012-03-30,3.1576,3.1768,3.1003,3.1291,879293,0
2012-04-02,3.1567,3.4009,3.1096,3.326,2758094,0
2012-04-03,3.3224,3.379,3.2752,3.3412,1874229,0
2012-04-04,3.2942,3.3036,3.2376,3.2468,1320821,0
2012-04-05,3.2092,3.3036,3.1997,3.2468,716632,0
2012-04-09,3.1757,3.1757,3.1096,3.1287,1926183,0
2012-04-10,3.119,3.1287,2.9592,3.0062,2306489,0
2012-04-11,3.044,3.2415,3.0254,3.2224,1959646,0
2012-04-12,3.2224,3.3445,3.2224,3.326,2059635,0
2012-04-13,3.3164,3.3164,3.2318,3.2883,1283362,0
2012-04-16,3.3069,3.4009,3.2415,3.3351,1950082,0
2012-04-17,3.3695,3.5301,3.3224,3.5016,2356215,0
2012-04-18,3.4855,3.561,3.429,3.495,1514872,0
2012-04-19,3.5417,3.6078,3.354,3.3727,960435,0
2012-04-20,3.4262,3.4734,3.3695,3.3695,888883,0
2012-04-23,3.3069,3.3069,3.1848,3.2598,771424,0
2012-04-24,3.2694,3.3445,3.2318,3.3351,683266,0
2012-04-25,3.3914,3.4387,3.326,3.3727,472069,0
2012-04-26,3.354,3.429,3.3164,3.4194,487669,0
2012-04-27,3.4167,3.5301,3.3604,3.5301,721606,0
2012-04-30,3.5173,3.5173,3.2991,3.375,1157903,0
2012-05-01,3.3604,3.4734,3.3128,3.4639,1357508,0
2012-05-02,3.4451,3.8132,3.3886,3.7469,2545519,0
2012-05-03,3.7285,3.7377,3.5585,3.6149,1215348,0
2012-05-04,3.5585,3.5773,3.4923,3.5111,899968,0
2012-05-07,3.4827,3.5866,3.4451,3.5488,500429,0
2012-05-08,3.5206,3.5866,3.4451,3.4923,938690,0
2012-05-09,3.4451,3.5301,3.3979,3.4734,527824,0
2012-05-10,3.5111,3.6339,3.4734,3.5395,676590,0
2012-05-11,3.5016,3.5866,3.4451,3.4734,564462,0
2012-05-14,3.4076,3.4923,3.3979,3.4357,500035,0
2012-05-15,3.4262,3.5488,3.3036,3.4167,1136157,0
2012-05-16,3.4262,3.5016,3.379,3.4734,1166192,0
2012-05-17,3.4451,3.4451,3.1902,3.1902,1516525,0
2012-05-18,3.1902,3.2752,3.1147,3.1807,1022639,0
2012-05-21,3.2092,3.2376,3.0867,3.1807,1671733,0
2012-05-22,3.3412,3.4639,3.0487,3.0675,2201679,0
2012-05-23,3.0392,3.3319,3.0203,3.2847,1399657,0
2012-05-24,3.3604,3.3886,3.1902,3.3036,839848,0
2012-05-25,3.3224,3.3319,3.2564,3.3128,554444,0
2012-05-29,3.3695,3.4262,3.3224,3.4076,906148,0
2012-05-30,3.379,3.379,3.2468,3.2847,460704,0
2012-05-31,3.2801,3.3465,3.157,3.2898,959760,0
2012-06-01,3.1525,3.2279,3.0675,3.0769,891888,0
2012-06-04,3.0867,3.1338,2.9448,3.0487,695356,0
2012-06-05,3.0203,3.1338,2.9828,3.1052,817736,0
2012-06-06,3.1338,3.2942,3.1243,3.2752,752457,0
2012-06-07,3.3412,3.3507,3.1713,3.1807,691542,0
2012-06-08,3.1807,3.3507,3.1243,3.3036,1287773,0
2012-06-11,3.3319,3.3319,3.0487,3.0675,1222899,0
2012-06-12,3.0867,3.1713,3.0487,3.1243,2017131,0
2012-06-13,3.1052,3.1243,3.0392,3.0675,912025,0
2012-06-14,3.0867,3.2092,3.0487,3.1713,881282,0
2012-06-15,3.1713,3.1997,3.0487,3.1338,3291306,0
2012-06-18,3.1147,3.2092,3.0957,3.143,695476,0
2012-06-19,3.1713,3.3128,3.1525,3.2656,1153198,0
2012-06-20,3.2656,3.2942,3.1619,3.1619,686301,0
2012-06-21,3.1619,3.2376,3.1052,3.1052,686868,0
2012-06-22,3.143,3.143,3.0487,3.1147,3891494,0
2012-06-25,3.0675,3.1243,3.0014,3.0769,1177805,0
2012-06-26,3.0867,3.143,3.0582,3.1147,730356,0
2012-06-27,3.1147,3.1713,3.1052,3.1147,394131,0
2012-06-28,3.0769,3.1807,3.0582,3.1338,918490,0
2012-06-29,3.2245,3.3292,3.2056,3.2624,921168,0
2012-07-02,3.2656,3.4167,3.2279,3.4167,1350262,0
2012-07-03,3.4035,3.4131,3.3655,3.3939,455266,0
2012-07-05,3.375,3.4222,3.3655,3.3845,782152,0
2012-07-06,3.3412,3.379,3.2468,3.3128,701663,0
2012-07-09,3.4357,3.4639,3.2942,3.3604,1281012,0
2012-07-10,3.3979,3.4167,3.2183,3.2376,732497,0
2012-07-11,3.2279,3.2468,3.1525,3.1713,671376,0
2012-07-12,3.1525,3.3224,3.143,3.2942,1295561,0
2012-07-13,3.2991,3.4414,3.2708,3.4131,1318035,0
2012-07-16,3.3979,3.4262,3.2752,3.2847,541604,0
2012-07-17,3.3182,3.3465,3.2233,3.2708,731360,0
2012-07-18,3.2708,3.5361,3.261,3.5361,1164491,0
2012-07-19,3.5679,3.5866,3.4734,3.5206,1016864,0
2012-07-20,3.47,3.47,3.2801,3.2991,722566,0
2012-07-23,3.2183,3.3412,3.2092,3.3036,622678,0
2012-07-24,3.3279,3.375,3.1854,3.2328,787513,0
2012-07-25,3.2752,3.2942,3.2183,3.2376,399920,0
2012-07-26,3.3036,3.3979,3.3036,3.3224,868499,0
2012-07-27,3.3465,3.3562,3.2519,3.3182,2410976,0
2012-07-30,3.3224,3.3979,3.2942,3.3412,666590,0
2012-07-31,3.3292,3.3767,3.3006,3.3385,532240,0
2012-08-01,3.3655,3.6879,3.3655,3.4414,2035884,0
2012-08-02,3.4222,3.6119,3.4035,3.6026,956793,0
2012-08-03,3.6689,3.7163,3.6216,3.7067,1069720,0
2012-08-06,3.7163,3.7733,3.6783,3.6975,720610,0
2012-08-07,3.6975,3.7733,3.6597,3.7446,764909,0
2012-08-08,3.7352,3.8206,3.726,3.7446,779287,0
2012-08-09,3.7163,3.7352,3.5931,3.5931,630863,0
2012-08-10,3.574,3.7352,3.574,3.6689,516546,0
2012-08-13,3.6402,3.6689,3.5551,3.5931,315082,0
2012-08-14,3.6026,3.6689,3.5551,3.5647,650480,0
2012-08-15,3.5647,3.6311,3.5551,3.6216,547207,0
2012-08-16,3.6026,3.7826,3.574,3.7826,814644,0
2012-08-17,3.7826,4.0196,3.7733,3.9818,1821765,0
2012-08-20,3.9818,4.0196,3.8774,3.9439,894029,0
2012-08-21,3.9915,4.0102,3.8491,3.9153,961287,0
2012-08-22,3.9153,3.9536,3.8397,3.8585,690042,0
2012-08-23,3.8585,3.8585,3.7543,3.7543,739105,0
2012-08-24,3.7352,3.7922,3.6975,3.7543,527245,0
2012-08-27,3.7826,3.8299,3.7163,3.726,516882,0
2012-08-28,3.7163,3.8016,3.7067,3.7733,560660,0
2012-08-29,3.7733,3.7922,3.6879,3.7922,378729,0
2012-08-30,3.7638,3.7826,3.6783,3.6783,240393,0
2012-08-31,3.7289,3.7667,3.6337,3.6337,544855,0
2012-09-04,3.65,3.9248,3.65,3.8869,973926,0
2012-09-05,3.8774,3.9153,3.7922,3.8397,1344634,0
2012-09-06,3.8869,3.9153,3.8397,3.9153,1264799,0
2012-09-07,3.9153,4.0291,3.8774,4.0102,956898,0
2012-09-10,4.0196,4.0577,3.9342,3.9342,827554,0
2012-09-11,3.9626,4.0957,3.9626,4.067,1017836,0
2012-09-12,4.086,4.219,4.0577,4.1903,1664426,0
2012-09-13,4.1903,4.4273,4.1524,4.3989,1481597,0
2012-09-14,4.3989,4.5221,4.3516,4.4083,1842568,0
2012-09-17,4.3894,4.4083,4.1809,4.2471,1031599,0
2012-09-18,4.2283,4.2568,4.0957,4.1143,1016096,0
2012-09-19,4.124,4.2663,4.1143,4.1715,928190,0
2012-09-20,4.124,4.1999,4.0957,4.124,405396,0
2012-09-21,4.1999,4.4749,4.1524,4.4653,1909144,0
2012-09-24,4.4273,4.5033,4.3421,4.3894,838707,0
2012-09-25,4.3989,4.6359,4.3516,4.4841,1645794,0
2012-09-26,4.499,4.5468,4.3852,4.499,766249,0
2012-09-27,4.5181,4.6134,4.4136,4.5942,1004355,0
2012-09-28,4.5599,4.6745,4.4932,4.6459,1675671,0
2012-10-01,4.6741,4.7591,4.6074,4.7025,1334905,0
2012-10-02,4.7178,4.7273,4.5562,4.5847,794632,0
2012-10-03,4.6134,4.6608,4.5658,4.5847,969930,0
2012-10-04,4.6229,4.6705,4.4514,4.5752,1283446,0
2012-10-05,4.6171,4.6455,4.56,4.5979,1047271,0
2012-10-08,4.5696,4.6171,4.5221,4.5791,383411,0
2012-10-09,4.4749,4.5221,4.3609,4.5033,1007946,0
2012-10-10,4.4937,4.5316,4.4369,4.4841,420480,0
2012-10-11,4.5221,4.56,4.4369,4.4841,361939,0
2012-10-12,4.4841,4.5412,4.4556,4.5221,397253,0
2012-10-15,4.5316,4.5505,4.4083,4.4273,1103864,0
2012-10-16,4.6264,4.7025,4.56,4.5791,2281501,0
2012-10-17,4.5979,4.6548,4.5221,4.56,601326,0
2012-10-18,4.5696,4.7403,4.5412,4.6832,1857180,0
2012-10-19,4.6513,4.6513,4.4894,4.5088,1253096,0
2012-10-22,4.5033,4.5505,4.4369,4.5412,607362,0
2012-10-23,4.4804,4.5562,4.4136,4.5181,343997,0
2012-10-24,4.5316,4.6171,4.4273,4.4556,468044,0
2012-10-25,4.5033,4.5412,4.3609,4.4749,470996,0
2012-10-26,4.461,4.5562,4.3944,4.499,250613,0
2012-10-31,4.6459,4.9415,4.5696,4.9317,2132482,0
2012-11-01,4.9391,5.1384,4.9391,4.9773,2036915,0
2012-11-02,4.9179,4.9463,4.6796,4.8511,1112172,0
2012-11-05,4.8704,4.9842,4.8225,4.9842,918324,0
2012-11-06,5.0224,5.0793,4.9652,5.0033,898951,0
2012-11-07,4.9082,4.9269,4.7372,4.7939,1087064,0
2012-11-08,4.8133,4.8321,4.6608,4.7372,612402,0
2012-11-09,4.6894,4.8133,4.5658,4.6894,776731,0
2012-11-12,4.699,4.7939,4.699,4.7463,675261,0
2012-11-13,4.6796,4.7846,4.6705,4.7273,425010,0
2012-11-14,4.7463,4.7751,4.5181,4.5276,923345,0
2012-11-15,4.5372,4.6134,4.4231,4.5181,750901,0
2012-11-16,4.4894,4.699,4.461,4.6705,1087898,0
2012-11-19,4.7372,4.7655,4.6796,4.7463,747597,0
2012-11-20,4.7273,4.8225,4.7085,4.8133,799046,0
2012-11-21,4.8321,4.9082,4.7939,4.8793,720980,0
2012-11-23,4.8793,4.9747,4.7655,4.9463,382885,0
2012-11-26,4.9179,4.9747,4.8511,4.9179,752202,0
2012-11-27,4.9269,5.1365,4.8986,4.9652,1227086,0
2012-11-28,4.9463,5.0602,4.9179,4.9938,983709,0
2012-11-29,5.0319,5.2696,5.0127,5.2125,1146728,0
2012-11-30,5.2088,5.3041,5.1609,5.3041,1840002,0
2012-12-03,5.2028,5.3076,5.0889,5.2125,1194334,0
2012-12-04,5.1991,5.2277,5.0369,5.1039,1513804,0
2012-12-05,5.1365,5.146,5.0224,5.0224,942984,0
2012-12-06,5.0412,5.2696,4.9842,5.1936,1296367,0
2012-12-07,5.1746,5.2315,5.0509,5.1839,821285,0
2012-12-10,5.1746,5.2506,5.0509,5.2125,709222,0
2012-12-11,5.2696,5.4693,5.2506,5.4219,1420756,0
2012-12-12,5.46,5.46,5.2601,5.2601,860664,0
2012-12-13,5.2792,5.3743,5.2315,5.3076,488978,0
2012-12-14,5.2506,5.3553,5.1936,5.2601,497061,0
2012-12-17,5.2601,5.3553,5.2601,5.3268,574107,0
2012-12-18,5.3268,5.3646,5.2696,5.3268,1446086,0
2012-12-19,5.3076,5.3459,5.2696,5.2984,1165347,0
2012-12-20,5.2984,5.3553,5.2792,5.3268,1668698,0
2012-12-21,5.2696,5.3268,5.1365,5.2222,2742413,0
2012-12-24,5.1936,5.2222,5.0889,5.2125,417157,0
2012-12-26,5.2315,5.2984,5.1936,5.2506,601858,0
2012-12-27,5.2409,5.2886,5.1078,5.2409,801112,0
2012-12-28,5.2028,5.2886,5.1365,5.2028,776806,0
2012-12-31,5.2125,5.3553,5.1839,5.3361,1831647,0
2013-01-02,5.4503,5.6216,5.4409,5.612,2177244,0
2013-01-03,5.6216,5.65,5.5454,5.5644,1233871,0
2013-01-04,5.6026,5.612,5.5171,5.5553,998569,0
2013-01-07,5.5357,5.5739,5.4979,5.5644,678994,0
2013-01-08,5.5357,5.5644,5.4312,5.5644,1083436,0
2013-01-09,5.5617,5.5808,5.5044,5.5141,824727,0
2013-01-10,5.5523,5.5617,5.4949,5.5617,635693,0
2013-01-11,5.5644,5.5644,5.4884,5.5553,917653,0
2013-01-14,5.5171,5.5644,5.5074,5.5644,750124,0
2013-01-15,5.5171,5.7072,5.5171,5.6977,1128767,0
2013-01-16,5.6977,5.7167,5.5837,5.6405,597586,0
2013-01-17,5.6881,5.7545,5.6596,5.7452,916307,0
2013-01-18,5.7522,5.7905,5.7047,5.7812,1585752,0
2013-01-22,5.8118,5.8402,5.7545,5.8118,1515775,0
2013-01-23,5.8195,5.8765,5.7522,5.867,1698076,0
2013-01-24,5.8689,5.8973,5.8309,5.8498,1572118,0
2013-01-25,5.8765,5.9049,5.8384,5.8765,1409143,0
2013-01-28,5.9049,5.9147,5.743,5.8195,1506287,0
2013-01-29,5.7905,5.8477,5.7522,5.7905,1461675,0
2013-01-30,5.7905,5.8001,5.5999,5.6189,1472365,0
2013-01-31,5.6216,5.6977,5.5553,5.6216,1261450,0
2013-02-01,5.6666,5.8289,5.6285,5.8195,2640149,0
2013-02-04,5.7905,5.8001,5.5808,5.6093,1171702,0
2013-02-05,5.657,5.7812,5.5902,5.743,2199747,0
2013-02-06,5.5236,5.7717,5.3902,5.7047,4653764,0
2013-02-07,5.8955,5.9049,5.6476,5.7142,4246667,0
2013-02-08,5.7142,5.7522,5.5712,5.5712,2102323,0
2013-02-11,5.5712,5.6189,5.5044,5.5617,2462180,0
2013-02-12,5.5617,5.7621,5.5617,5.7335,2088267,0
2013-02-13,5.743,5.7717,5.533,5.6285,2458330,0
2013-02-14,5.6093,5.7142,5.5808,5.638,1506479,0
2013-02-15,5.657,5.6857,5.5425,5.5902,1614966,0
2013-02-19,5.6189,5.6763,5.4854,5.6666,2537211,0
2013-02-20,5.6763,5.6763,5.4569,5.4758,1448672,0
2013-02-21,5.4569,5.5044,5.2469,5.3994,1961901,0
2013-02-22,5.4376,5.4569,5.3231,5.3518,1940460,0
2013-02-25,5.3994,5.4376,5.1801,5.1801,1234143,0
2013-02-26,5.2277,5.2374,5.1228,5.2184,1314653,0
2013-02-27,5.2277,5.3994,5.2184,5.3136,1883677,0
2013-02-28,5.3423,5.4091,5.285,5.3614,758225,0
2013-03-01,5.3136,5.3902,5.1991,5.3423,1130990,0
2013-03-04,5.2946,5.4472,5.2946,5.4472,913318,0
2013-03-05,5.4854,5.657,5.4376,5.5902,1439325,0
2013-03-06,5.638,5.6952,5.5044,5.5712,1174589,0
2013-03-07,5.5617,5.6476,5.4854,5.6476,1012227,0
2013-03-08,5.6666,5.7047,5.6093,5.7047,1479168,0
2013-03-11,5.6763,5.7239,5.638,5.7239,1025263,0
2013-03-12,5.7239,5.7335,5.5999,5.6189,1090196,0
2013-03-13,5.6189,5.6476,5.5617,5.6189,1277392,0
2013-03-14,5.6476,5.6857,5.5236,5.6093,3819841,0
2013-03-15,5.5712,5.657,5.4949,5.6476,5376491,0
2013-03-18,5.5902,5.7142,5.5617,5.6857,1210300,0
2013-03-19,5.6857,5.7335,5.5141,5.6285,1624022,0
2013-03-20,5.6666,5.8477,5.638,5.8384,1956493,0
2013-03-21,5.8097,5.9244,5.7239,5.9049,2362033,0
2013-03-22,5.9147,5.9147,5.8001,5.8195,1198580,0
2013-03-25,5.8477,5.8955,5.6763,5.743,999517,0
2013-03-26,5.7621,5.8575,5.7335,5.7812,879947,0
2013-03-27,5.7142,5.7239,5.6093,5.6952,909390,0
2013-03-28,5.7047,5.7239,5.6189,5.657,941044,0
2013-04-01,5.657,5.7239,5.4758,5.4758,1540941,0
2013-04-02,5.5044,5.5902,5.3614,5.3902,1657630,0
2013-04-03,5.4091,5.4091,5.1897,5.2754,1578006,0
2013-04-04,5.2754,5.3041,5.1801,5.2754,912585,0
2013-04-05,5.1801,5.4091,5.1514,5.3902,1043248,0
2013-04-08,5.3994,5.5044,5.3328,5.5044,1130043,0
2013-04-09,5.4949,5.5902,5.4376,5.5425,1660412,0
2013-04-10,5.5808,5.7142,5.5425,5.7047,1270417,0
2013-04-11,5.7047,5.8001,5.6189,5.7239,1117588,0
2013-04-12,5.7047,5.7905,5.5523,5.5523,995780,0
2013-04-15,5.4854,5.5425,5.1707,5.1897,1599358,0
2013-04-16,5.2565,5.4091,5.2374,5.3614,1503223,0
2013-04-17,5.2946,5.4758,5.1801,5.4472,1749874,0
2013-04-18,5.4569,5.4854,5.2754,5.3423,1502190,0
2013-04-19,5.3518,5.4472,5.2469,5.3994,1062409,0
2013-04-22,5.4029,5.4125,5.1736,5.3266,1235812,0
2013-04-23,5.3647,5.489,5.3266,5.3744,1254369,0
2013-04-24,5.4125,5.623,5.3744,5.6133,1035197,0
2013-04-25,5.604,5.709,5.5562,5.5944,1152403,0
2013-04-26,5.5712,5.6476,5.4854,5.5425,945467,0
2013-04-29,5.5617,5.6285,5.5425,5.6285,1197551,0
2013-04-30,5.638,5.6763,5.5524,5.6477,906651,0
2013-05-01,5.9147,6.5922,5.8765,6.2676,4970404,0
2013-05-02,6.3057,6.4107,6.2391,6.3251,2802646,0
2013-05-03,6.4393,6.7448,6.4014,6.6491,2376837,0
2013-05-06,6.6683,6.9448,6.5922,6.9067,2523434,0
2013-05-07,6.9164,7.0596,6.8403,6.9067,1519541,0
2013-05-08,6.8853,7.0479,6.8376,7.0286,1937018,0
2013-05-09,6.9807,7.1148,6.9042,6.9425,1315201,0
2013-05-10,6.9807,7.2104,6.9425,7.1914,1316039,0
2013-05-13,7.153,7.2104,7.0479,7.1148,1297764,0
2013-05-14,7.0956,7.1914,7.0861,7.1914,915035,0
2013-05-15,7.1914,7.3156,7.1339,7.3059,1129336,0
2013-05-16,7.2581,7.3444,7.2008,7.3059,1207053,0
2013-05-17,7.325,7.3634,7.2774,7.3156,1125033,0
2013-05-20,7.2774,7.4112,7.2391,7.2391,922832,0
2013-05-21,7.2104,7.2774,7.1722,7.2104,973369,0
2013-05-22,7.22,7.3634,6.9618,7.0286,1160883,0
2013-05-23,6.9236,7.1914,6.8565,7.1148,1220382,0
2013-05-24,7.0575,7.1052,6.9425,7.0764,514400,0
2013-05-28,7.22,7.3922,7.1914,7.2774,795295,0
2013-05-29,7.2008,7.2296,7.0956,7.1914,785039,0
2013-05-30,7.2008,7.2964,7.1722,7.2677,514169,0
2013-05-31,7.2271,7.4093,7.1504,7.2751,914041,0
2013-06-03,7.3059,7.3729,6.9807,7.22,1715447,0
2013-06-04,7.2104,7.2677,7.0286,7.2104,1513627,0
2013-06-05,7.1722,7.1914,6.5504,6.5792,2727264,0
2013-06-06,6.5984,6.7704,6.522,6.5889,1372966,0
2013-06-07,6.6463,6.7036,6.6271,6.6844,1023797,0
2013-06-10,6.7036,6.7131,6.6367,6.675,814239,0
2013-06-11,6.5792,6.694,6.4645,6.5315,1200369,0
2013-06-12,6.5984,6.608,6.4837,6.5122,1854761,0
2013-06-13,6.4933,6.6271,6.4837,6.608,1178753,0
2013-06-14,6.5984,6.5984,6.4645,6.4837,606897,0
2013-06-17,6.5792,6.5984,6.2925,6.3212,1411057,0
2013-06-18,6.3114,6.4741,6.1967,6.4357,1354354,0
2013-06-19,6.4167,6.4357,6.1489,6.2254,1296243,0
2013-06-20,6.082,6.1395,5.862,5.9578,1570147,0
2013-06-21,5.9578,6.0723,5.8335,5.996,4536688,0
2013-06-24,5.929,6.015,5.7762,5.9481,1509589,0
2013-06-25,6.015,6.1776,5.9674,6.1011,850885,0
2013-06-26,6.1489,6.3785,6.1202,6.2733,1800419,0
2013-06-27,6.3306,6.675,6.2638,6.5889,1812411,0
2013-06-28,6.6405,6.7075,6.5159,6.6212,3234237,0
2013-07-01,6.608,6.8949,6.608,6.8278,2015315,0
2013-07-02,6.8278,7.0668,6.8278,6.9806,2934358,0
2013-07-03,6.9139,7.0861,6.8376,7.0383,966836,0
2013-07-05,7.1242,7.287,7.0861,7.2581,1617213,0
2013-07-08,7.2774,7.287,7.1052,7.1242,1611599,0
2013-07-09,7.1819,7.2104,7.0668,7.0956,1450475,0
2013-07-10,7.1148,7.287,7.0286,7.2677,1250720,0
2013-07-11,7.3444,7.5355,7.2487,7.4974,1894508,0
2013-07-12,7.4685,7.5355,7.4017,7.4782,766910,0
2013-07-15,7.4877,7.5355,7.3729,7.4303,766798,0
2013-07-16,7.4399,7.4877,7.3156,7.3634,627192,0
2013-07-17,7.3828,7.4685,7.2964,7.3444,815470,0
2013-07-18,7.3538,7.5067,7.3538,7.4782,672259,0
2013-07-19,7.4782,7.5739,7.4497,7.4782,665184,0
2013-07-22,7.5163,7.5739,7.4208,7.4877,545048,0
2013-07-23,7.5067,7.5355,7.3729,7.4974,1457577,0
2013-07-24,7.4974,7.4974,7.0764,7.1435,2809208,0
2013-07-25,7.1148,7.2581,7.1052,7.2008,1620771,0
2013-07-26,7.1242,7.2104,6.9904,7.0957,1272390,0
2013-07-29,7.0956,7.1625,6.9425,6.9715,1477015,0
2013-07-30,6.9904,7.0383,6.866,6.9716,980750,0
2013-07-31,7.3348,7.612,7.1339,7.4017,5290435,0
2013-08-01,7.4877,7.6694,7.3921,7.4113,2573476,0
2013-08-02,7.3828,7.4303,7.1818,7.3156,1289035,0
2013-08-05,7.2677,7.3444,7.2296,7.3059,1256180,0
2013-08-06,7.325,7.3538,7.2201,7.2391,1929415,0
2013-08-07,7.2271,7.2941,7.0353,7.1888,1384623,0
2013-08-08,7.2653,7.3807,7.1411,7.16,841459,0
2013-08-09,7.1504,7.2462,7.0931,7.1888,645209,0
2013-08-12,7.1504,7.3612,7.1504,7.3517,717015,0
2013-08-13,7.3707,7.3996,7.1793,7.1982,711005,0
2013-08-14,7.2271,7.2848,7.0931,7.1216,641031,0
2013-08-15,7.0643,7.2462,6.9873,7.1888,1335193,0
2013-08-16,7.1411,7.2653,7.1312,7.1411,760942,0
2013-08-19,7.1504,7.1982,7.0931,7.1121,686833,0
2013-08-20,7.1216,7.16,7.0545,7.1411,1084725,0
2013-08-21,7.1216,7.2751,7.0931,7.2271,1074105,0
2013-08-22,7.2848,7.5913,7.2271,7.4955,1496667,0
2013-08-23,7.5051,7.5244,7.3517,7.457,968615,0
2013-08-26,7.5051,7.7925,7.457,7.6488,2751779,0
2013-08-27,7.5244,7.5434,7.3134,7.3231,1469222,0
2013-08-28,7.3423,7.486,7.3134,7.3326,977669,0
2013-08-29,7.3326,7.5145,7.2941,7.5051,1087488,0
2013-08-30,7.5103,7.5103,7.2321,7.2514,1022715,0
2013-09-03,7.3612,7.3612,7.1411,7.2175,1250443,0
2013-09-04,7.2848,7.4283,7.2848,7.3423,1483737,0
2013-09-05,7.3707,7.4477,7.3134,7.4477,1151367,0
2013-09-06,7.5145,7.5244,7.3423,7.4283,942914,0
2013-09-09,7.486,7.5626,7.4381,7.5626,1633131,0
2013-09-10,7.601,7.6871,7.5244,7.6586,1203080,0
2013-09-11,7.6488,7.735,7.6296,7.6871,955583,0
2013-09-12,7.6968,7.735,7.4477,7.4666,1029586,0
2013-09-13,7.5145,7.6202,7.4283,7.5051,708528,0
2013-09-16,7.7254,7.7254,7.5722,7.6392,925363,0
2013-09-17,7.6202,7.6679,7.5145,7.6586,664072,0
2013-09-18,7.6488,8.0035,7.6105,8.0035,1799783,0
2013-09-19,8.0035,8.013,7.8117,7.8599,948207,0
2013-09-20,7.9269,7.9269,7.7449,7.7831,2515368,0
2013-09-23,7.8022,7.8501,7.6679,7.8309,789328,0
2013-09-24,7.8404,7.9077,7.7065,7.7925,754093,0
2013-09-25,7.8309,7.8599,7.6202,7.6679,1569154,0
2013-09-26,7.6871,7.8022,7.6586,7.6679,878593,0
2013-09-27,7.6202,7.7161,7.601,7.6679,663966,0
2013-09-30,7.6066,7.7312,7.4722,7.6736,1299072,0
2013-10-01,7.6392,7.8501,7.6392,7.8215,841202,0
2013-10-02,7.7636,7.8022,7.6679,7.7544,750467,0
2013-10-03,7.7544,7.7925,7.5434,7.6392,830226,0
2013-10-04,7.6392,7.7161,7.5913,7.6392,509397,0
2013-10-07,7.553,7.5817,7.4666,7.4763,490403,0
2013-10-08,7.457,7.5817,7.3039,7.3707,1054929,0
2013-10-09,7.4283,7.4666,7.1312,7.2653,1230444,0
2013-10-10,7.3902,7.601,7.3134,7.5913,715877,0
2013-10-11,7.5626,7.735,7.5051,7.7161,793755,0
2013-10-14,7.6871,7.7161,7.5817,7.7161,589874,0
2013-10-15,7.6679,7.7065,7.5626,7.6105,551678,0
2013-10-16,7.6488,7.7161,7.5339,7.6679,1266441,0
2013-10-17,7.6392,7.735,7.6202,7.735,1510218,0
2013-10-18,7.8117,7.8117,7.7254,7.8022,1171687,0
2013-10-21,7.7925,7.8692,7.7449,7.8599,1102354,0
2013-10-22,7.9172,8.0322,7.8599,7.9939,1206402,0
2013-10-23,7.9556,7.9939,7.7925,7.8501,634488,0
2013-10-24,7.8692,7.8979,7.7544,7.8404,743843,0
2013-10-25,7.8885,8.013,7.8404,8.013,695886,0
2013-10-28,7.9939,7.9939,7.8215,7.8789,1230711,0
2013-10-29,7.9172,7.9747,7.735,7.8692,1448450,0
2013-10-30,8.0227,8.5692,8.013,8.2239,3341961,0
2013-10-31,8.2886,8.3748,8.1731,8.2309,1618440,0
2013-11-01,8.2431,8.454,8.1856,8.4251,1669537,0
2013-11-04,8.4827,8.4827,8.3007,8.3773,1926140,0
2013-11-05,8.3773,8.4251,8.2911,8.3581,1550730,0
2013-11-06,8.442,8.4805,8.2787,8.2886,844769,0
2013-11-07,8.3559,8.4037,8.0772,8.0772,1045550,0
2013-11-08,8.0868,8.202,8.0195,8.0676,924806,0
2013-11-11,8.3559,8.4037,8.2116,8.2787,1886036,0
2013-11-12,8.2404,8.4711,8.2212,8.4517,4605509,0
2013-11-13,8.4037,8.5478,8.3559,8.442,1826156,0
2013-11-14,8.4711,8.7401,8.4711,8.6824,1781911,0
2013-11-15,8.6824,8.8552,8.5862,8.8265,1706440,0
2013-11-18,8.8938,8.9225,8.6918,8.7112,1042913,0
2013-11-19,8.6918,8.7401,8.4999,8.5094,643161,0
2013-11-20,8.5189,8.5862,8.4037,8.4134,1467657,0
2013-11-21,8.442,8.663,8.4037,8.6438,988732,0
2013-11-22,8.6824,8.7015,8.4902,8.663,968436,0
2013-11-25,8.663,8.7401,8.4711,8.4999,984907,0
2013-11-26,8.4805,8.5959,8.0772,8.0868,2802658,0
2013-11-27,8.0676,8.2982,8.0676,8.2886,1228249,0
2013-11-29,8.3172,8.3653,8.2309,8.2693,629393,0
2013-12-02,8.2501,8.2886,8.1541,8.1828,768279,0
2013-12-03,8.1541,8.1926,8.0868,8.1828,1121406,0
2013-12-04,8.1252,8.2787,8.0966,8.1638,1008156,0
2013-12-05,8.1828,8.2404,7.8082,7.8755,1544700,0
2013-12-06,7.9908,8.2787,7.9621,8.2599,1440933,0
2013-12-09,8.2982,8.4037,8.2212,8.2693,875569,0
2013-12-10,8.2212,8.2309,8.0484,8.058,944563,0
2013-12-11,8.0966,8.1638,7.7986,7.8468,1061915,0
2013-12-12,7.8564,8.0101,7.8179,7.9715,744327,0
2013-12-13,8.0003,8.1926,7.9715,8.0101,1205395,0
2013-12-16,8.0388,8.1731,7.9908,8.1541,703401,0
2013-12-17,8.1828,8.202,8.058,8.135,460461,0
2013-12-18,8.1731,8.5575,8.1445,8.5575,1675566,0
2013-12-19,8.5478,8.6055,8.442,8.5766,983016,0
2013-12-20,8.6055,9.0089,8.5862,8.9991,3479459,0
2013-12-23,8.9896,9.0667,8.9031,8.9321,941302,0
2013-12-24,8.9128,8.9991,8.8938,8.9608,357752,0
2013-12-26,8.9705,8.9991,8.8743,8.8938,622290,0
2013-12-27,8.9418,8.9418,8.7977,8.8839,502591,0
2013-12-30,8.8938,9.0379,8.8456,8.9512,684684,0
2013-12-31,8.9705,9.0568,8.9032,8.9992,971808,0
2014-01-02,8.9418,9.0184,8.7303,8.8265,1268510,0
2014-01-03,8.8456,9.0184,8.8265,9.0184,767704,0
2014-01-06,9.0667,9.0667,8.6534,8.6824,1037843,0
2014-01-07,8.7401,8.8839,8.7401,8.8743,657591,0
2014-01-08,8.8938,8.9128,8.6918,8.8265,552817,0
2014-01-09,8.8359,8.9321,8.663,8.6824,624025,0
2014-01-10,8.7015,8.7686,8.5862,8.6344,1177679,0
2014-01-13,8.6247,8.7207,8.4999,8.5189,976776,0
2014-01-14,8.5287,8.6824,8.5094,8.6824,837005,0
2014-01-15,8.7496,8.8456,8.6728,8.8456,1321084,0
2014-01-16,8.8265,8.8359,8.7207,8.7496,601790,0
2014-01-17,8.7207,8.8359,8.6534,8.8167,767912,0
2014-01-21,8.8648,8.8839,8.6149,8.6824,627561,0
2014-01-22,8.7112,8.7112,8.6149,8.6824,442394,0
2014-01-23,8.6149,8.6149,8.3942,8.5575,992121,0
2014-01-24,8.4616,8.5094,8.1926,8.2599,1726632,0
2014-01-27,8.3172,8.3748,8.1828,8.2501,1666418,0
2014-01-28,8.2404,8.5287,8.2404,8.4037,2378700,0
2014-01-29,8.3079,8.4134,8.2212,8.2404,839389,0
2014-01-30,8.3463,8.5382,8.2404,8.4327,1165281,0
2014-01-31,8.2501,8.4327,8.2212,8.3365,1149004,0
2014-02-03,8.3269,8.3365,7.7893,7.7986,2067221,0
2014-02-04,7.8276,8.0484,7.6353,8.0195,2861066,0
2014-02-05,8.2787,8.6728,8.1731,8.5766,3224999,0
2014-02-06,8.7572,8.7572,8.3048,8.324,1981534,0
2014-02-07,8.3625,8.478,8.2757,8.3335,1099593,0
2014-02-10,8.2952,8.4107,8.1796,8.3048,1662369,0
2014-02-11,8.3048,8.3434,8.1992,8.2568,897326,0
2014-02-12,8.2757,8.632,8.2182,8.6032,1734072,0
2014-02-13,8.5165,8.7281,8.4684,8.6896,854468,0
2014-02-14,8.6896,8.7091,8.5453,8.6223,1036696,0
2014-02-18,8.6608,8.7474,8.5359,8.7281,1210614,0
2014-02-19,8.6706,8.7667,8.5838,8.6032,927057,0
2014-02-20,8.6415,8.7572,8.555,8.6896,882915,0
2014-02-21,8.6802,8.7957,8.6608,8.7188,864542,0
2014-02-24,8.7281,8.8051,8.5935,8.6512,1442475,0
2014-02-25,8.6706,8.7572,8.6032,8.6608,1321495,0
2014-02-26,8.7091,9.2097,8.7091,9.2097,1531515,0
2014-02-27,9.1516,9.2294,8.9976,9.2097,1242287,0
2014-02-28,9.2686,9.3362,9.1036,9.2877,1547082,0
2014-03-03,9.171,9.1805,8.9879,9.1805,1038536,0
2014-03-04,9.364,9.662,9.3362,9.544,1809918,0
2014-03-05,9.506,9.564,9.3362,9.4956,1260144,0
2014-03-06,9.534,9.594,9.4192,9.506,695408,0
2014-03-07,9.603,9.603,9.4103,9.4956,880437,0
2014-03-10,9.514,9.613,9.4103,9.4956,993036,0
2014-03-11,9.524,9.524,9.2294,9.2877,786363,0
2014-03-12,9.2393,9.2877,9.1516,9.2491,622060,0
2014-03-13,9.3264,9.364,8.9785,9.0652,893066,0
2014-03-14,9.0456,9.2097,9.0456,9.1322,732800,0
2014-03-17,9.2294,9.3264,9.1036,9.171,647333,0
2014-03-18,9.1903,9.2393,9.1036,9.2393,611043,0
2014-03-19,9.2589,9.2877,9.0456,9.1036,593050,0
2014-03-20,9.1133,9.2003,9.0074,9.1322,661317,0
2014-03-21,9.1903,9.4786,9.1322,9.3362,2699791,0
2014-03-24,9.3917,9.4786,9.1133,9.1805,1104270,0
2014-03-25,9.2686,9.4493,9.1805,9.3073,826778,0
2014-03-26,9.4103,9.4192,9.1036,9.1036,928592,0
2014-03-27,9.142,9.1616,8.9592,9.0456,723837,0
2014-03-28,9.0652,9.2197,8.9208,8.9879,1055988,0
2014-03-31,9.0938,9.2589,9.0169,9.142,1471814,0
2014-04-01,9.2003,9.3073,9.1616,9.2877,699195,0
2014-04-02,9.3264,9.364,9.2686,9.354,458926,0
2014-04-03,9.3917,9.4192,9.1322,9.2589,626956,0
2014-04-04,9.3737,9.4291,9.0264,9.0456,932576,0
2014-04-07,9.0169,9.0747,8.9208,8.9208,2120505,0
2014-04-08,8.9495,8.9879,8.7281,8.8724,676653,0
2014-04-09,8.9303,9.0553,8.8245,9.0363,816026,0
2014-04-10,9.0456,9.0456,8.6608,8.6993,965381,0
2014-04-11,8.5935,8.7957,8.5069,8.6993,1320486,0
2014-04-14,8.7763,8.8051,8.6126,8.6706,1404630,0
2014-04-15,8.6896,8.863,8.5838,8.8245,1062157,0
2014-04-16,8.911,8.9976,8.863,8.9785,469284,0
2014-04-17,8.9785,9.142,8.9208,9.1036,603248,0
2014-04-21,9.1036,9.142,8.9688,9.0938,317770,0
2014-04-22,9.1229,9.3461,9.0938,9.2294,878394,0
2014-04-23,9.2097,9.2589,8.9879,9.0456,837846,0
2014-04-24,9.1322,9.1322,8.8724,8.9495,933906,0
2014-04-25,8.94,9.0264,8.8724,9.0169,1829909,0
2014-04-28,9.0553,9.171,8.8534,9.0456,1258819,0
2014-04-29,9.0747,9.0747,8.7667,8.8437,982542,0
2014-04-30,8.7281,9.0264,8.5838,8.7763,2483635,0
2014-05-01,8.7474,8.7572,8.3531,8.4299,1568315,0
2014-05-02,8.4201,8.6896,8.4201,8.5647,1425629,0
2014-05-05,8.4589,8.6126,8.3335,8.5453,1935961,0
2014-05-06,8.5359,8.632,8.3914,8.3914,1653176,0
2014-05-07,8.4083,8.4853,8.2443,8.3408,1248116,0
2014-05-08,8.3408,8.4853,8.2347,8.3022,1121059,0
2014-05-09,8.2443,8.3986,8.2443,8.3794,895020,0
2014-05-12,8.418,8.7073,8.4083,8.6688,919898,0
2014-05-13,8.6397,8.717,8.5818,8.5915,1144344,0
2014-05-14,8.5528,8.5723,8.3022,8.3408,1101503,0
2014-05-15,8.2732,8.2926,8.0033,8.1188,2762400,0
2014-05-16,8.1286,8.3505,8.09,8.2926,1945633,0
2014-05-19,8.2732,8.3986,8.2154,8.2732,1272588,0
2014-05-20,8.2732,8.2732,8.0322,8.1188,1334902,0
2014-05-21,8.1963,8.3022,8.1575,8.2636,1822440,0
2014-05-22,8.2541,8.3119,8.1768,8.2154,1134595,0
2014-05-23,8.2443,8.3119,8.1963,8.3119,666035,0
2014-05-27,8.3697,8.495,8.3505,8.3697,1069759,0
2014-05-28,8.3697,8.495,8.2347,8.2829,1025438,0
2014-05-29,8.2636,8.2732,8.1094,8.1963,1186669,0
2014-05-30,8.2251,8.2732,8.09,8.1286,605790,0
2014-06-02,8.1865,8.2154,8.0611,8.1286,864679,0
2014-06-03,8.09,8.1286,8.0033,8.0516,1151635,0
2014-06-04,8.0419,8.1383,8.0033,8.1286,694788,0
2014-06-05,8.1672,8.3986,8.1188,8.389,861260,0
2014-06-06,8.4275,8.5528,8.4083,8.5528,751140,0
2014-06-09,8.5337,8.7073,8.4853,8.6397,448407,0
2014-06-10,8.6108,8.6108,8.495,8.5144,372931,0
2014-06-11,8.4662,8.4662,8.2443,8.2541,1139147,0
2014-06-12,8.2057,8.2829,8.0611,8.1672,1283543,0
2014-06-13,8.2251,8.4373,8.2057,8.3505,1213438,0
2014-06-16,8.3599,8.4662,8.2443,8.3022,1611658,0
2014-06-17,8.3119,8.3408,8.1768,8.1865,1685073,0
2014-06-18,8.2154,8.2347,8.1188,8.1383,1791273,0
2014-06-19,8.1963,8.3214,8.1286,8.1768,2086704,0
2014-06-20,8.2443,8.5915,8.2057,8.5144,2705045,0
2014-06-23,8.5048,8.5048,8.2443,8.2732,790832,0
2014-06-24,8.2829,8.389,8.1768,8.1865,617396,0
2014-06-25,8.1481,8.1963,8.0803,8.1575,779273,0
2014-06-26,8.1768,8.1768,8.0033,8.0322,726377,0
2014-06-27,8.0033,8.3599,8.0033,8.3505,1472907,0
2014-06-30,8.3505,8.3697,8.2443,8.3309,963265,0
2014-07-01,8.418,8.5818,8.3697,8.524,1458791,0
2014-07-02,8.495,8.5723,8.3794,8.3794,721802,0
2014-07-03,8.4373,8.5144,8.4083,8.5048,333833,0
2014-07-07,8.4275,8.4275,8.2154,8.2154,828494,0
2014-07-08,8.1963,8.3599,8.1286,8.3214,1431864,0
2014-07-09,8.3697,8.389,8.2443,8.2732,676988,0
2014-07-10,8.1094,8.2154,8.0611,8.1768,923757,0
2014-07-11,8.2057,8.2251,8.0226,8.09,868901,0
2014-07-14,8.1963,8.2541,8.1383,8.1865,631439,0
2014-07-15,8.1865,8.2154,8.0708,8.1094,1019220,0
2014-07-16,8.1383,8.1963,8.0611,8.0708,1146061,0
2014-07-17,7.984,7.9937,7.7236,7.8392,1655972,0
2014-07-18,7.8298,8.0516,7.8104,8.0128,1228899,0
2014-07-21,7.9648,7.9648,7.7911,7.8298,543329,0
2014-07-22,7.8681,8.1481,7.8681,8.1094,1178781,0
2014-07-23,8.0999,8.2347,7.984,8.0708,993015,0
2014-07-24,8.0803,8.0999,7.8104,7.8392,968910,0
2014-07-25,7.7621,7.9648,7.7331,7.8973,960713,0
2014-07-28,7.8973,7.9262,7.5403,7.6563,1492188,0
2014-07-29,7.6563,7.7718,7.608,7.666,926457,0
2014-07-30,7.6949,8.0803,7.666,7.8876,1829997,0
2014-07-31,7.7621,7.8008,7.4632,7.473,1234877,0
2014-08-01,7.4826,7.502,7.3668,7.4442,881037,0
2014-08-04,7.5113,7.5983,7.4248,7.5309,1016310,0
2014-08-05,7.9164,8.6688,7.9164,8.5431,5490987,0
2014-08-06,8.495,8.6784,8.389,8.418,1663151,0
2014-08-07,8.483,8.483,8.2319,8.2801,981717,0
2014-08-08,8.2705,8.3963,8.2319,8.3285,707110,0
2014-08-11,8.3671,8.5025,8.3285,8.4156,750685,0
2014-08-12,8.4059,8.5894,8.3671,8.435,783233,0
2014-08-13,8.4541,8.5702,8.4059,8.4734,755114,0
2014-08-14,8.483,8.657,8.483,8.6474,631114,0
2014-08-15,8.7054,8.86,8.5605,8.6765,1286618,0
2014-08-18,8.7925,8.9565,8.744,8.9275,851081,0
2014-08-19,8.9275,9.0339,8.8988,8.9565,760860,0
2014-08-20,8.9179,8.9759,8.8214,8.947,700052,0
2014-08-21,8.947,8.947,8.6184,8.9083,765150,0
2014-08-22,8.889,9.1015,8.889,8.9565,845933,0
2014-08-25,8.9856,9.0147,8.9275,8.9661,590843,0
2014-08-26,8.9372,9.024,8.9179,8.9661,823614,0
2014-08-27,8.9856,9.0147,8.8792,8.9565,435742,0
2014-08-28,8.9275,8.9856,8.889,8.9275,650627,0
2014-08-29,8.9275,8.9856,8.8697,8.9179,418726,0
2014-09-02,8.9661,9.024,8.8407,8.947,788787,0
2014-09-03,8.9661,9.0339,8.7925,8.86,860554,0
2014-09-04,8.8697,8.9372,8.7925,8.8407,1090544,0
2014-09-05,8.8019,8.8988,8.7245,8.8697,592218,0
2014-09-08,8.8988,8.9275,8.7729,8.8309,597834,0
2014-09-09,8.8309,8.8309,8.5796,8.6184,1081814,0
2014-09-10,8.6474,8.7826,8.6184,8.744,625294,0
2014-09-11,8.6859,8.7826,8.6474,8.7729,409543,0
2014-09-12,8.7925,8.7925,8.5411,8.5702,611534,0
2014-09-15,8.5702,8.5796,8.4059,8.4156,521763,0
2014-09-16,8.3866,8.435,8.2705,8.3866,535365,0
2014-09-17,8.4059,8.4928,8.3481,8.3574,475227,0
2014-09-18,8.3963,8.8019,8.3381,8.4059,1372967,0
2014-09-19,8.4156,8.4639,8.1934,8.2126,1908187,0
2014-09-22,8.1836,8.1934,8.0677,8.0773,595511,0
2014-09-23,8.0677,8.1934,8.0193,8.1354,809563,0
2014-09-24,8.1354,8.1934,7.9516,8.1644,770886,0
2014-09-25,8.1934,8.1934,7.9615,8.0387,746517,0
2014-09-26,8.0387,8.2319,8.0387,8.1738,671351,0
2014-09-29,8.1064,8.1158,7.971,8.029,611659,0
2014-09-30,8.0483,8.087,7.9419,7.9999,1338707,0
2014-10-01,7.9999,8.1354,7.9419,7.971,1178419,0
2014-10-02,7.9904,8.087,7.9228,7.9904,671160,0
2014-10-03,8.1064,8.1644,8.0193,8.1354,1057344,0
2014-10-06,8.1256,8.2028,8.0677,8.145,798548,0
2014-10-07,8.0677,8.1256,7.9419,7.9904,1068159,0
2014-10-08,7.971,8.2028,7.9228,8.1836,997775,0
2014-10-09,8.1644,8.1934,7.8455,7.8938,888092,0
2014-10-10,7.8551,7.9419,7.7102,7.7292,821576,0
2014-10-13,7.7392,7.9034,7.6523,7.7585,1103278,0
2014-10-14,7.913,8.3866,7.8842,8.145,2169379,0
2014-10-15,7.971,8.3866,7.9228,8.3285,1689012,0
2014-10-16,8.1644,8.5025,8.1644,8.4541,1170969,0
2014-10-17,8.5217,8.6378,8.3866,8.4639,1448485,0
2014-10-20,8.3963,8.6088,8.3963,8.5894,1167334,0
2014-10-21,8.6088,8.8214,8.5991,8.7826,1332893,0
2014-10-22,8.8309,8.8697,8.6765,8.6859,925287,0
2014-10-23,8.7537,9.0049,8.6668,8.889,1106979,0
2014-10-24,8.9275,8.9275,8.7925,8.8988,840778,0
2014-10-27,8.86,8.9275,8.7054,8.8988,937741,0
2014-10-28,8.9372,9.2374,8.9083,9.1983,1894627,0
2014-10-29,9.2374,10.038,9.1304,9.76,5280095,0
2014-10-30,9.3053,9.633,9.2666,9.4593,2250208,0
2014-10-31,9.662,9.662,9.3828,9.534,2365305,0
2014-11-03,9.574,9.584,9.3153,9.3442,1682022,0
2014-11-04,9.3342,9.4493,9.2666,9.2859,1457888,0
2014-11-05,9.3917,9.4956,9.3531,9.4192,828578,0
2014-11-06,9.4573,9.592,9.4271,9.532,693703,0
2014-11-07,9.522,9.611,9.4073,9.4766,1210412,0
2014-11-10,9.504,9.64,9.4856,9.592,848194,0
2014-11-11,9.562,9.679,9.522,9.592,943792,0
2014-11-12,9.513,9.669,9.513,9.621,1120640,0
2014-11-13,9.621,9.66,9.3986,9.4172,640334,0
2014-11-14,9.4371,9.542,9.283,9.4073,765505,0
2014-11-17,9.4073,9.4936,9.3023,9.3511,610859,0
2014-11-18,9.3511,9.64,9.3412,9.504,874447,0
2014-11-19,9.4573,9.4856,9.1469,9.1855,975929,0
2014-11-20,9.1179,9.3123,9.0793,9.2735,752273,0
2014-11-21,9.4673,9.592,9.1954,9.2148,1100668,0
2014-11-24,9.2541,9.4073,9.2052,9.3123,766218,0
2014-11-25,9.3023,9.3887,9.2735,9.3511,315246,0
2014-11-26,9.3798,9.552,9.3123,9.532,701793,0
2014-11-28,9.631,9.631,9.1855,9.1855,616577,0
2014-12-01,9.1855,9.2541,9.0597,9.0793,1885712,0
2014-12-02,9.1371,9.504,9.1083,9.4673,1458879,0
2014-12-03,9.4473,9.679,9.4073,9.65,1480804,0
2014-12-04,9.631,9.826,9.582,9.788,974850,0
2014-12-05,9.797,10.067,9.778,9.988,1503451,0
2014-12-08,9.979,10.144,9.758,9.788,1443304,0
2014-12-09,9.66,9.919,9.601,9.891,1212599,0
2014-12-10,9.836,9.871,9.552,9.572,1122485,0
2014-12-11,9.631,9.871,9.631,9.679,643923,0
2014-12-12,9.513,9.582,9.4271,9.4473,765923,0
2014-12-15,9.3313,9.4673,9.1758,9.2926,1181776,0
2014-12-16,9.2148,9.3887,9.1566,9.1758,1114296,0
2014-12-17,9.0886,9.66,9.0793,9.601,1354133,0
2014-12-18,9.679,9.826,9.621,9.719,1103033,0
2014-12-19,9.729,9.797,9.4856,9.562,2413859,0
2014-12-22,9.582,9.729,9.504,9.64,730910,0
2014-12-23,9.699,9.816,9.64,9.748,455205,0
2014-12-24,9.797,9.891,9.739,9.836,271042,0
2014-12-26,9.901,9.988,9.881,9.929,420176,0
2014-12-29,9.919,9.998,9.853,9.911,363500,0
2014-12-30,9.891,10.057,9.826,9.959,560658,0
2014-12-31,9.998,10.027,9.891,9.911,779068,0
2015-01-02,9.929,9.988,9.611,9.729,533859,0
2015-01-05,9.949,10.017,9.611,9.729,1237110,0
2015-01-06,9.768,9.768,9.3798,9.4172,1130191,0
2015-01-07,9.4856,9.522,9.3123,9.4271,1053544,0
2015-01-08,9.699,10.017,9.699,9.919,1571285,0
2015-01-09,9.959,10.008,9.788,9.853,1075227,0
2015-01-12,9.861,9.861,9.621,9.729,766456,0
2015-01-13,9.844,9.988,9.592,9.699,797918,0
2015-01-14,9.592,9.778,9.504,9.669,644217,0
2015-01-15,9.669,9.729,9.3023,9.3023,961469,0
2015-01-16,9.2442,9.4673,9.1954,9.4473,1010146,0
2015-01-20,9.4473,9.582,9.2735,9.3412,726999,0
2015-01-21,9.3219,9.4766,9.2926,9.4073,740342,0
2015-01-22,9.4573,9.669,9.3412,9.65,961446,0
2015-01-23,9.65,9.689,9.542,9.65,543312,0
2015-01-26,9.66,9.768,9.532,9.729,548342,0
2015-01-27,9.582,9.66,9.4271,9.582,692207,0
2015-01-28,9.669,9.748,9.4271,9.65,1474595,0
2015-01-29,9.669,9.807,9.542,9.807,1460560,0
2015-01-30,9.719,9.939,9.719,9.901,1532005,0
2015-02-02,9.929,9.998,9.748,9.901,1202936,0
2015-02-03,9.929,10.204,9.891,10.204,1416304,0
2015-02-04,9.611,9.611,8.0726,8.6339,10559389,0
2015-02-05,8.7888,8.8758,8.6339,8.8468,2738845,0
2015-02-06,8.8638,8.9026,8.67,8.7765,1829039,0
2015-02-09,8.7668,9.0287,8.7279,8.8542,1771782,0
2015-02-10,8.9123,8.9318,8.7185,8.7378,1392064,0
2015-02-11,8.6891,8.7668,8.573,8.6989,1756360,0
2015-02-12,8.7668,8.8444,8.6989,8.8251,1594662,0
2015-02-13,8.8056,8.9607,8.7862,8.9123,950227,0
2015-02-17,8.9511,8.9607,8.8444,8.8831,1526158,0
2015-02-18,8.8444,8.9318,8.8056,8.9123,1370795,0
2015-02-19,8.893,8.9804,8.7573,8.9221,712897,0
2015-02-20,8.8831,8.9804,8.7474,8.9123,966607,0
2015-02-23,8.9026,8.9705,8.8056,8.9705,712214,0
2015-02-24,8.9607,9.116,8.9221,9.0866,1309223,0
2015-02-25,9.0576,9.0773,8.8734,8.9318,1425100,0
2015-02-26,8.9123,8.9995,8.7765,8.893,1444400,0
2015-02-27,8.8734,8.9705,8.8056,8.8831,1073399,0
2015-03-02,8.9026,9.116,8.8444,9.0965,1503738,0
2015-03-03,9.0773,9.0773,8.9221,8.9705,858440,0
2015-03-04,8.893,8.9705,8.8542,8.9318,916597,0
2015-03-05,8.9318,8.9995,8.8346,8.9898,891435,0
2015-03-06,8.893,8.9995,8.893,8.9705,1412378,0
2015-03-09,8.9804,9.0287,8.9318,8.9995,662831,0
2015-03-10,8.9415,8.9995,8.9026,8.9607,1461460,0
2015-03-11,8.9511,8.9705,8.796,8.9705,1072200,0
2015-03-12,9.0576,9.1256,8.9607,9.0773,722636,0
2015-03-13,9.0866,9.1256,9.0189,9.116,772854,0
2015-03-16,9.1353,9.1547,9.0576,9.0773,616013,0
2015-03-17,9.0676,9.1353,8.9898,9.1063,515271,0
2015-03-18,9.0576,9.3788,9.0287,9.359,1228832,0
2015-03-19,9.3199,9.3976,9.2715,9.3788,686235,0
2015-03-20,9.4463,9.4856,9.3392,9.4756,1689346,0
2015-03-23,9.4663,9.541,9.3976,9.4563,900202,0
2015-03-24,9.4663,9.561,9.3392,9.4064,1526527,0
2015-03-25,9.4361,9.521,9.359,9.4463,1127159,0
2015-03-26,9.3976,9.4563,9.3392,9.4361,1376803,0
2015-03-27,9.4361,9.4856,9.3688,9.4663,1084470,0
2015-03-30,9.531,9.678,9.503,9.649,738309,0
2015-03-31,9.571,9.62,9.4926,9.551,717082,0
2015-04-01,9.541,9.64,9.503,9.561,783990,0
2015-04-02,9.659,9.787,9.591,9.668,1884959,0
2015-04-06,9.62,9.815,9.591,9.815,1041368,0
2015-04-07,9.815,9.861,9.787,9.852,874481,0
2015-04-08,9.825,9.852,9.678,9.718,793579,0
2015-04-09,9.738,9.767,9.541,9.649,566785,0
2015-04-10,9.678,9.708,9.61,9.649,1115612,0
2015-04-13,9.659,9.796,9.61,9.796,623335,0
2015-04-14,9.796,9.861,9.747,9.861,1282142,0
2015-04-15,9.881,10.077,9.871,10.047,1033504,0
2015-04-16,9.998,10.017,9.796,9.806,1841220,0
2015-04-17,9.718,9.796,9.659,9.747,1622838,0
2015-04-20,9.796,9.881,9.787,9.871,577905,0
2015-04-21,9.881,9.911,9.591,9.688,1663654,0
2015-04-22,9.678,9.979,9.668,9.949,1126574,0
2015-04-23,9.919,9.988,9.843,9.939,1475589,0
2015-04-24,9.949,10.027,9.919,10.027,821988,0
2015-04-27,10.027,10.174,9.949,9.959,1439084,0
2015-04-28,9.959,10.017,9.871,9.891,2921171,0
2015-04-29,9.835,9.881,9.4064,9.4162,4779423,0
2015-04-30,9.3491,9.4463,9.0386,9.0773,1891453,0
2015-05-01,9.0866,9.3976,9.0386,9.3688,1674086,0
2015-05-04,9.4064,9.4856,9.3491,9.4262,813483,0
2015-05-05,9.3976,9.4926,9.1256,9.1547,773680,0
2015-05-06,9.1646,9.2326,9.0284,9.2228,901448,0
2015-05-07,9.213,9.2906,9.1353,9.2423,533026,0
2015-05-08,9.3103,9.3887,9.281,9.3392,1019920,0
2015-05-11,9.3103,9.4473,9.281,9.3392,541549,0
2015-05-12,9.2906,9.3392,9.0964,9.2326,868290,0
2015-05-13,9.2228,9.3004,9.1646,9.2228,831514,0
2015-05-14,9.2228,9.3887,9.2228,9.281,1069310,0
2015-05-15,9.3004,9.3392,9.1547,9.2228,530543,0
2015-05-18,9.2228,9.3491,9.1159,9.3392,721807,0
2015-05-19,9.3103,9.3491,9.2326,9.2906,1087831,0
2015-05-20,9.2519,9.281,9.1255,9.2423,587029,0
2015-05-21,9.2326,9.359,9.1838,9.1937,1498598,0
2015-05-22,9.1937,9.2618,9.0674,9.0771,1227669,0
2015-05-26,8.9992,9.0383,8.8825,8.9992,781759,0
2015-05-27,9.0186,9.1646,8.9507,9.1353,759281,0
2015-05-28,9.1159,9.145,8.9507,9.0574,699322,0
2015-05-29,9.009,9.0771,8.9507,8.9603,523953,0
2015-06-01,9.0383,9.1159,8.698,9.0865,1153582,0
2015-06-02,9.0771,9.3392,9.009,9.213,889231,0
2015-06-03,9.281,9.826,9.1547,9.4172,1973470,0
2015-06-04,9.3392,9.4271,9.0865,9.1062,708345,0
2015-06-05,9.0964,9.1741,8.9992,9.1741,918257,0
2015-06-08,9.145,9.1741,9.0865,9.0964,418175,0
2015-06-09,9.0964,9.2906,9.0674,9.213,729659,0
2015-06-10,9.2423,9.4473,9.2423,9.3199,980539,0
2015-06-11,9.3294,9.4073,9.3004,9.3887,834841,0
2015-06-12,9.3294,9.3887,9.2228,9.2618,626748,0
2015-06-15,9.1255,9.1255,8.7661,8.9603,2540538,0
2015-06-16,8.941,9.1255,8.8728,9.0865,1742568,0
2015-06-17,9.1062,9.1062,8.98,9.0383,933897,0
2015-06-18,9.0478,9.0865,8.9701,9.0674,935544,0
2015-06-19,9.0284,9.0674,8.9507,8.98,2969002,0
2015-06-22,9.0574,9.1353,8.9894,9.1159,654636,0
2015-06-23,9.1062,9.1937,9.0865,9.1062,887846,0
2015-06-24,9.0964,9.1255,8.9701,8.9894,827089,0
2015-06-25,9.0383,9.0771,8.9507,9.0383,520866,0
2015-06-26,9.0674,9.1353,9.0186,9.0865,1260904,0
2015-06-29,8.98,9.0771,8.8145,8.8145,1062004,0
2015-06-30,8.9313,8.9313,8.8048,8.8437,785772,0
2015-07-01,8.941,9.0284,8.8145,8.9507,914141,0
2015-07-02,8.98,8.9894,8.7953,8.902,608124,0
2015-07-06,8.8048,8.8825,8.6105,8.727,1412473,0
2015-07-07,8.7564,8.7564,8.5521,8.7465,979068,0
2015-07-08,8.6787,8.7369,8.455,8.5717,650929,0
2015-07-09,8.6787,8.698,8.4744,8.484,910643,0
2015-07-10,8.5812,8.6397,8.484,8.5717,1168398,0
2015-07-13,8.6301,8.6881,8.6008,8.6787,457584,0
2015-07-14,8.6689,8.7369,8.6494,8.698,361716,0
2015-07-15,8.6787,8.7465,8.4357,8.5133,1157219,0
2015-07-16,8.5425,8.5912,8.3577,8.4357,2115984,0
2015-07-17,8.4357,8.4357,8.2704,8.3383,1087008,0
2015-07-20,8.3383,8.3773,8.2704,8.28,1207502,0
2015-07-21,8.2704,8.3383,8.1731,8.2899,1199062,0
2015-07-22,8.28,8.4162,8.28,8.3773,1207810,0
2015-07-23,8.3967,8.4162,8.2411,8.2607,984214,0
2015-07-24,8.1636,8.2704,8.1053,8.1147,763191,0
2015-07-27,8.0955,8.1345,8.008,8.0469,478473,0
2015-07-28,8.0664,8.1636,7.9399,8.144,1181466,0
2015-07-29,8.1345,8.2315,8.076,8.2022,546180,0
2015-07-30,8.1829,8.3483,8.1345,8.2899,864852,0
2015-07-31,8.3383,9.009,8.0371,8.6787,3638659,0
2015-08-03,8.6689,8.9313,8.659,8.8535,2190677,0
2015-08-04,8.8728,8.8924,8.4939,8.523,1238475,0
2015-08-05,8.5912,8.7757,8.5619,8.7465,1554883,0
2015-08-06,8.7465,8.7855,8.4642,8.5128,1822161,0
2015-08-07,8.4351,8.5908,8.4351,8.5616,922169,0
2015-08-10,8.6199,8.727,8.5616,8.688,821352,0
2015-08-11,8.6006,8.7077,8.542,8.6588,578180,0
2015-08-12,8.5908,8.6102,8.4543,8.5808,539525,0
2015-08-13,8.5616,8.6298,8.4642,8.5128,832132,0
2015-08-14,8.4934,8.6102,8.4934,8.5908,495275,0
2015-08-17,8.542,8.688,8.5128,8.6687,465808,0
2015-08-18,8.6588,8.6979,8.5908,8.6395,613650,0
2015-08-19,8.5713,8.8049,8.5616,8.6979,1162314,0
2015-08-20,8.6298,8.6395,8.3474,8.3569,712315,0
2015-08-21,8.1915,8.318,8.0842,8.1524,2058920,0
2015-08-24,7.5484,8.3863,6.857,8.1915,2077000,0
2015-08-25,8.3863,8.4351,7.8214,7.8505,971349,0
2015-08-26,8.0063,8.1817,7.8699,8.1038,1309540,0
2015-08-27,8.1817,8.3375,8.0648,8.2889,1075866,0
2015-08-28,8.2986,8.8341,8.2889,8.7758,2749161,0
2015-08-31,8.6979,8.7954,8.5323,8.7174,1237877,0
2015-09-01,8.5323,8.6199,8.2789,8.3083,731618,0
2015-09-02,8.4445,8.4445,8.2789,8.3474,644553,0
2015-09-03,8.3474,8.4445,8.2889,8.3765,1076790,0
2015-09-04,8.2498,8.4251,8.2399,8.3083,398253,0
2015-09-08,8.4642,8.5128,8.396,8.4543,559749,0
2015-09-09,8.4934,8.5323,8.2986,8.2986,678950,0
2015-09-10,8.2399,8.3666,8.1524,8.1623,818686,0
2015-09-11,8.1038,8.2597,8.0648,8.2206,678435,0
2015-09-14,8.2694,8.2889,8.1524,8.2498,814676,0
2015-09-15,8.2789,8.2789,8.1718,8.2498,965907,0
2015-09-16,8.2498,8.2789,8.1817,8.2597,1560770,0
2015-09-17,8.2304,8.2889,8.1718,8.1915,1021381,0
2015-09-18,8.0549,8.2011,7.9675,7.9967,1014983,0
2015-09-21,8.0745,8.2011,7.9577,8.1133,567964,0
2015-09-22,8.016,8.1133,7.7142,7.8214,1111286,0
2015-09-23,7.8604,7.8699,7.6167,7.6655,820427,0
2015-09-24,7.5777,7.7044,7.4803,7.6655,697191,0
2015-09-25,7.7726,7.7726,7.5292,7.5777,1075763,0
2015-09-28,7.5387,7.5972,7.3635,7.3732,1042327,0
2015-09-29,7.3732,7.4415,7.1978,7.266,1292087,0
2015-09-30,7.3051,7.4902,7.3051,7.4608,1785512,0
2015-10-01,7.4706,7.5777,7.2857,7.3732,643322,0
2015-10-02,7.2857,7.5681,7.2563,7.5681,795170,0
2015-10-05,7.6265,8.0259,7.6167,8.016,795351,0
2015-10-06,7.9967,8.094,7.9186,7.9577,636033,0
2015-10-07,8.0259,8.1133,7.9089,8.0648,816628,0
2015-10-08,8.0549,8.3863,8.0355,8.3863,702357,0
2015-10-09,8.4154,8.4934,8.2986,8.4543,807079,0
2015-10-12,8.4351,8.4351,8.2498,8.2889,565626,0
2015-10-13,8.1915,8.3863,8.1524,8.1524,375666,0
2015-10-14,8.1331,8.1817,8.0259,8.0259,360881,0
2015-10-15,8.094,8.1915,7.9089,8.1623,460675,0
2015-10-16,8.1623,8.1623,7.9089,8.0063,452873,0
2015-10-19,7.9381,7.9869,7.8604,7.9186,442643,0
2015-10-20,7.9284,8.0745,7.8604,7.9869,250653,0
2015-10-21,8.016,8.0648,7.8406,7.8505,460880,0
2015-10-22,7.9186,8.2986,7.8895,8.2399,692706,0
2015-10-23,8.3278,8.542,8.2304,8.4543,1446399,0
2015-10-26,8.4543,8.6492,8.3083,8.3569,759440,0
2015-10-27,8.2889,8.318,8.094,8.1426,673199,0
2015-10-28,8.1623,8.5225,8.1623,8.5128,519195,0
2015-10-29,8.4543,8.6199,8.4543,8.5808,943528,0
2015-10-30,8.5808,8.6588,8.5128,8.5713,701125,0
2015-11-02,8.5517,8.7661,8.542,8.7661,766105,0
2015-11-03,8.7564,8.8147,8.6687,8.7758,983361,0
2015-11-04,8.7855,8.8341,8.6102,8.8049,1213539,0
2015-11-05,8.7465,8.7758,8.2206,8.5908,1985921,0
2015-11-06,8.5223,8.7469,8.4347,8.7372,1400299,0
2015-11-09,8.7372,8.7958,8.454,8.4735,757180,0
2015-11-10,8.4248,8.6787,8.4248,8.6102,856569,0
2015-11-11,8.6102,8.6299,8.5615,8.5908,426543,0
2015-11-12,8.5126,8.5713,8.3661,8.415,1139702,0
2015-11-13,8.3564,8.6299,8.3468,8.4735,896006,0
2015-11-16,8.4639,8.6102,8.4347,8.6006,575691,0
2015-11-17,8.6396,8.8152,8.5322,8.6299,1011044,0
2015-11-18,8.6299,8.8347,8.5808,8.8152,694413,0
2015-11-19,8.7958,8.8738,8.6981,8.8445,476021,0
2015-11-20,8.8934,9.0495,8.8641,8.9227,831985,0
2015-11-23,8.9031,9.03,8.8347,8.8445,535638,0
2015-11-24,8.786,8.9715,8.7273,8.9422,856161,0
2015-11-25,8.9422,9.1276,8.9422,9.0592,611747,0
2015-11-27,9.04,9.1569,8.9715,9.1082,364160,0
2015-11-30,9.1374,9.1374,9.04,9.0983,1041979,0
2015-12-01,9.1178,9.1667,8.9909,9.1569,732087,0
2015-12-02,9.1374,9.2448,9.04,9.0592,724855,0
2015-12-03,9.0983,9.1862,8.8835,8.9617,752347,0
2015-12-04,8.9617,9.0983,8.9031,9.0885,1160805,0
2015-12-07,9.0592,9.1082,8.9324,8.9813,893857,0
2015-12-08,8.8738,8.9227,8.7664,8.786,497746,0
2015-12-09,8.7762,8.8738,8.6689,8.7469,749318,0
2015-12-10,8.7273,8.8445,8.6787,8.786,583270,0
2015-12-11,8.6396,8.708,8.4735,8.4735,1215299,0
2015-12-14,8.4735,8.5322,8.4053,8.4639,999473,0
2015-12-15,8.5029,8.6396,8.454,8.6396,1045460,0
2015-12-16,8.7372,8.7958,8.5126,8.7469,1493106,0
2015-12-17,8.7762,8.8054,8.6006,8.8054,1103951,0
2015-12-18,8.7568,8.7762,8.3369,8.5126,2904367,0
2015-12-21,8.5713,8.5713,8.1807,8.2882,1158551,0
2015-12-22,8.3174,8.4248,8.2296,8.415,807921,0
2015-12-23,8.4735,8.6882,8.454,8.6882,568519,0
2015-12-24,8.6882,8.6882,8.4442,8.5713,322834,0
2015-12-28,8.5322,8.5615,8.2589,8.4442,1183581,0
2015-12-29,8.4832,8.5713,8.415,8.5322,489226,0
2015-12-30,8.5126,8.5615,8.376,8.4442,572318,0
2015-12-31,8.4053,8.4639,8.3174,8.3955,723616,0
2016-01-04,8.2296,8.3272,8.1221,8.2782,1909730,0
2016-01-05,8.3174,8.4102,8.2882,8.3272,1449755,0
2016-01-06,8.2589,8.3272,8.1514,8.3076,1434365,0
2016-01-07,8.1514,8.1954,8.005,8.005,1082492,0
2016-01-08,8.044,8.0538,7.6927,7.8097,1764780,0
2016-01-11,7.8488,7.9464,7.7122,7.878,1927895,0
2016-01-12,8.083,8.083,7.7707,7.9367,1914288,0
2016-01-13,7.9464,7.9757,7.5657,7.6634,1917277,0
2016-01-14,7.6927,7.8294,7.5168,7.7805,898565,0
2016-01-15,7.5364,7.6829,7.4486,7.6634,1451369,0
2016-01-19,7.7903,7.7999,7.5267,7.6145,952860,0
2016-01-20,7.4778,7.7315,7.3412,7.6536,2160582,0
2016-01-21,7.634,7.8879,7.5881,7.7415,2032427,0
2016-01-22,7.8682,8.0342,7.7608,7.9562,1374157,0
2016-01-25,7.8977,7.9953,7.634,7.6634,916278,0
2016-01-26,7.7315,7.927,7.6829,7.9171,734781,0
2016-01-27,7.8587,8.0246,7.7315,7.7805,700189,0
2016-01-28,7.8587,7.927,7.6927,7.7513,797667,0
2016-01-29,7.7999,8.0246,7.7023,8.0148,1548180,0
2016-02-01,7.927,7.9708,7.7513,7.7805,1957628,0
2016-02-02,7.6536,7.6927,7.4194,7.6536,2829507,0
2016-02-03,7.7415,7.7707,7.5119,7.6634,1389850,0
2016-02-04,7.595,8.615,7.595,8.1027,4093502,0
2016-02-05,8.0636,8.2002,7.8389,8.0928,2034883,0
2016-02-08,7.9951,8.0146,7.721,7.9754,2288342,0
2016-02-09,7.8676,8.0244,7.7992,7.946,1823124,0
2016-02-10,8.0341,8.0439,7.8776,7.8874,1445960,0
2016-02-11,7.7013,7.8581,7.633,7.7505,1837163,0
2016-02-12,7.8874,7.9999,7.7406,7.9559,1658153,0
2016-02-16,8.0537,8.0928,7.9754,8.083,2291292,0
2016-02-17,8.1809,8.3865,8.1809,8.3278,1576874,0
2016-02-18,8.3278,8.357,8.1957,8.2984,852182,0
2016-02-19,8.2787,8.357,8.2299,8.2691,805006,0
2016-02-22,8.3278,8.4842,8.2984,8.4451,878443,0
2016-02-23,8.3865,8.4744,8.3081,8.357,1012921,0
2016-02-24,8.2494,8.2494,8.1076,8.2102,1047307,0
2016-02-25,8.2494,8.2984,8.1222,8.2887,1555370,0
2016-02-26,8.3865,8.6018,8.3767,8.5136,1116859,0
2016-02-29,8.5234,8.6018,8.3668,8.4255,1251397,0
2016-03-01,8.5333,8.6213,8.4255,8.6213,943665,0
2016-03-02,8.582,8.6897,8.5626,8.6801,791424,0
2016-03-03,8.6801,8.7779,8.6604,8.7779,1217150,0
2016-03-04,8.7779,8.9541,8.7289,8.9246,936187,0
2016-03-07,8.9051,8.9541,8.7974,8.9051,1135710,0
2016-03-08,8.8757,8.8757,8.6114,8.6506,878663,0
2016-03-09,8.6801,8.7095,8.582,8.6114,620453,0
2016-03-10,8.6604,8.6604,8.4011,8.5039,686764,0
2016-03-11,8.6114,8.7388,8.5626,8.7388,631842,0
2016-03-14,8.7583,8.8463,8.7192,8.7388,920857,0
2016-03-15,8.6604,8.7388,8.5039,8.5626,1067604,0
2016-03-16,8.5626,8.9344,8.5284,8.9051,2502366,0
2016-03-17,8.9148,9.2083,8.8855,9.1595,1510103,0
2016-03-18,9.1987,9.3352,9.1498,9.2378,4518332,0
2016-03-21,9.2083,9.277,9.1791,9.2083,764332,0
2016-03-22,9.1498,9.4341,9.14,9.4044,1282520,0
2016-03-23,9.355,9.3947,9.1302,9.1595,1981373,0
2016-03-24,9.1203,9.2964,9.0616,9.2964,891127,0
2016-03-28,9.2964,9.3063,9.1938,9.277,648533,0
2016-03-29,9.277,9.58,9.2182,9.57,1291357,0
2016-03-30,9.658,9.728,9.535,9.658,1417538,0
2016-03-31,9.639,9.698,9.609,9.668,1390586,0
2016-04-01,9.619,9.922,9.59,9.903,1377882,0
2016-04-04,9.913,9.947,9.693,9.708,1382672,0
2016-04-05,9.6,9.629,9.4142,9.4142,1216862,0
2016-04-06,9.4341,9.511,9.3501,9.501,1115015,0
2016-04-07,9.3847,9.4786,9.3451,9.4242,1080657,0
2016-04-08,9.501,9.6,9.3947,9.4341,521161,0
2016-04-11,9.4836,9.614,9.4543,9.52,1090753,0
2016-04-12,9.52,9.815,9.501,9.787,1243256,0
2016-04-13,9.806,9.942,9.708,9.932,1100097,0
2016-04-14,9.942,9.972,9.845,9.863,1413230,0
2016-04-15,9.854,9.922,9.806,9.903,849519,0
2016-04-18,9.873,10.099,9.815,10.05,1143270,0
2016-04-19,10.099,10.323,10.085,10.217,1496746,0
2016-04-20,10.245,10.245,10.099,10.118,1136260,0
2016-04-21,10.109,10.285,10.08,10.138,814775,0
2016-04-22,10.118,10.26,10.118,10.235,1229854,0
2016-04-25,10.227,10.245,9.962,10.001,1915893,0
2016-04-26,10.099,10.421,10.055,10.343,3153384,0
2016-04-27,10.383,10.686,10.203,10.607,3399847,0
2016-04-28,10.598,10.892,10.511,10.715,3084299,0
2016-04-29,10.666,10.695,10.421,10.521,1408424,0
2016-05-02,10.531,10.686,10.421,10.666,1132510,0
2016-05-03,10.588,10.598,10.318,10.441,782051,0
2016-05-04,10.363,10.407,10.158,10.235,1067496,0
2016-05-05,10.304,10.343,10.128,10.148,911050,0
2016-05-06,10.138,10.235,10.05,10.208,923457,0
2016-05-09,10.235,10.294,10.148,10.198,556059,0
2016-05-10,10.227,10.413,10.208,10.364,931820,0
2016-05-11,10.364,10.608,10.344,10.569,2143168,0
2016-05-12,10.618,10.697,10.354,10.512,1382814,0
2016-05-13,10.512,10.589,10.359,10.403,621574,0
2016-05-16,10.452,10.618,10.452,10.522,613703,0
2016-05-17,10.512,10.589,10.354,10.413,1400364,0
2016-05-18,10.334,10.413,10.168,10.294,1120604,0
2016-05-19,10.217,10.265,10.09,10.217,677292,0
2016-05-20,10.255,10.304,10.158,10.198,1021055,0
2016-05-23,10.208,10.542,10.138,10.472,1541398,0
2016-05-24,10.569,10.756,10.502,10.746,1407235,0
2016-05-25,10.796,10.919,10.736,10.884,1360298,0
2016-05-26,10.914,10.933,10.717,10.726,658544,0
2016-05-27,10.707,10.796,10.678,10.756,535289,0
2016-05-31,10.736,10.816,10.707,10.806,792740,0
2016-06-01,10.717,10.806,10.643,10.786,799906,0
2016-06-02,10.894,10.924,10.781,10.864,1276624,0
2016-06-03,10.894,10.933,10.693,10.766,636797,0
2016-06-06,10.816,10.973,10.756,10.953,791795,0
2016-06-07,10.973,11.228,10.953,11.228,1379939,0
2016-06-08,11.238,11.473,11.238,11.473,1539814,0
2016-06-09,11.354,11.532,11.278,11.463,1198251,0
2016-06-10,11.287,11.34,11.129,11.149,964610,0
2016-06-13,11.06,11.08,10.826,10.884,1568414,0
2016-06-14,10.806,10.953,10.776,10.884,930685,0
2016-06-15,10.943,10.973,10.845,10.874,984293,0
2016-06-16,10.776,10.831,10.648,10.786,1132325,0
2016-06-17,10.826,10.973,10.726,10.884,2797944,0
2016-06-20,11.09,11.287,11.021,11.178,1310192,0
2016-06-21,11.188,11.198,10.982,11.04,1197406,0
2016-06-22,11.09,11.094,10.884,10.894,595677,0
2016-06-23,11.09,11.129,10.933,11.011,1121592,0
2016-06-24,10.522,10.786,10.422,10.522,2192973,0
2016-06-27,10.374,10.507,10.314,10.432,1691772,0
2016-06-28,10.532,10.616,10.432,10.561,1371466,0
2016-06-29,10.688,10.963,10.688,10.924,1132590,0
2016-06-30,10.992,11.218,10.874,11.208,1147789,0
2016-07-01,11.208,11.403,11.129,11.188,1508584,0
2016-07-05,11.169,11.208,10.999,11.09,904109,0
2016-07-06,11.001,11.228,10.973,11.208,984046,0
2016-07-07,11.208,11.325,11.06,11.11,760042,0
2016-07-08,11.228,11.354,11.055,11.354,1492930,0
2016-07-11,11.433,11.717,11.433,11.63,1136901,0
2016-07-12,11.777,11.841,11.698,11.708,1189630,0
2016-07-13,11.532,11.562,11.364,11.433,1266766,0
2016-07-14,11.492,11.552,11.379,11.453,1518778,0
2016-07-15,11.542,11.552,11.423,11.453,647954,0
2016-07-18,11.403,11.403,11.268,11.325,809879,0
2016-07-19,11.344,11.364,11.258,11.316,557455,0
2016-07-20,11.335,11.384,11.188,11.344,782699,0
2016-07-21,11.344,11.403,11.119,11.188,687346,0
2016-07-22,11.169,11.354,11.1,11.344,632610,0
2016-07-25,11.287,11.316,11.178,11.297,580520,0
2016-07-26,11.306,11.502,11.306,11.433,936606,0
2016-07-27,11.443,11.522,11.335,11.433,528075,0
2016-07-28,11.374,11.621,11.316,11.572,773818,0
2016-07-29,11.532,11.737,11.483,11.64,1193191,0
2016-08-01,11.621,11.649,11.325,11.335,1488746,0
2016-08-02,11.335,11.335,11.045,11.11,1497716,0
2016-08-03,11.08,11.248,11.06,11.159,1039714,0
2016-08-04,11.355,11.917,11.258,11.679,3432339,0
2016-08-05,11.799,11.888,11.759,11.868,2656279,0
2016-08-08,11.888,12.014,11.848,12.014,773999,0
2016-08-09,11.995,12.094,11.888,12.044,909273,0
2016-08-10,12.054,12.183,11.995,12.044,770210,0
2016-08-11,12.143,12.34,12.133,12.221,1269025,0
2016-08-12,12.193,12.31,12.044,12.123,1232970,0
2016-08-15,12.212,12.34,12.183,12.193,832214,0
2016-08-16,12.183,12.193,11.936,11.936,1202016,0
2016-08-17,11.945,11.995,11.898,11.945,1193685,0
2016-08-18,11.985,12.044,11.931,11.985,940747,0
2016-08-19,11.955,12.034,11.818,11.995,1165272,0
2016-08-22,11.907,11.975,11.878,11.945,594083,0
2016-08-23,11.995,12.198,11.995,12.114,734077,0
2016-08-24,12.114,12.114,11.999,12.014,632197,0
2016-08-25,11.995,12.183,11.907,12.074,763398,0
2016-08-26,12.094,12.24,12.004,12.153,1123128,0
2016-08-29,12.143,12.163,11.995,12.004,736508,0
2016-08-30,11.985,12.024,11.907,11.965,671125,0
2016-08-31,11.927,11.985,11.848,11.898,1116391,0
2016-09-01,11.888,11.906,11.684,11.888,1090877,0
2016-09-02,11.975,12.014,11.878,11.995,855190,0
2016-09-06,12.014,12.084,11.917,11.995,518557,0
2016-09-07,12.29,12.29,11.975,12.094,1128348,0
2016-09-08,12.123,12.133,12.014,12.074,869721,0
2016-09-09,11.945,12.014,11.739,11.749,1847201,0
2016-09-12,11.631,11.784,11.513,11.759,1273939,0
2016-09-13,11.699,11.699,11.454,11.464,1020462,0
2016-09-14,11.493,11.664,11.454,11.583,973135,0
2016-09-15,11.573,11.774,11.523,11.739,711795,0
2016-09-16,11.818,11.858,11.689,11.848,1181192,0
2016-09-19,11.955,12.084,11.927,11.955,869571,0
2016-09-20,12.024,12.084,11.927,11.927,580087,0
2016-09-21,12.024,12.153,11.912,12.143,568140,0
2016-09-22,12.29,12.521,12.231,12.516,868305,0
2016-09-23,12.468,12.516,12.24,12.24,845830,0
2016-09-26,12.24,12.28,12.163,12.163,907163,0
2016-09-27,12.114,12.379,12.114,12.35,573386,0
2016-09-28,13.285,13.285,12.193,12.34,1265202,0
2016-09-29,12.35,12.419,12.153,12.173,702493,0
2016-09-30,12.24,12.389,12.128,12.35,952066,0
2016-10-03,12.28,12.33,12.153,12.212,497373,0
2016-10-04,12.3,12.31,12.069,12.163,896153,0
2016-10-05,12.29,12.29,12.094,12.104,688213,0
2016-10-06,12.044,12.143,11.995,12.123,431946,0
2016-10-07,12.133,12.141,11.734,11.759,858184,0
2016-10-10,11.808,11.933,11.739,11.759,487994,0
2016-10-11,11.769,11.787,11.474,11.593,755503,0
2016-10-12,11.955,12.615,11.917,12.29,2061573,0
2016-10-13,12.173,12.24,12.064,12.163,1208687,0
2016-10-14,12.26,12.29,12.114,12.123,1181987,0
2016-10-17,12.094,12.26,12.084,12.133,547965,0
2016-10-18,12.3,12.389,12.202,12.29,845764,0
2016-10-19,12.369,12.506,12.25,12.409,552670,0
2016-10-20,12.35,12.429,12.25,12.26,524392,0
2016-10-21,12.104,12.305,12.084,12.183,641491,0
2016-10-24,12.26,12.434,12.163,12.183,730552,0
2016-10-25,12.202,12.202,11.995,12.054,469637,0
2016-10-26,12.004,12.114,11.936,12.054,822919,0
2016-10-27,12.084,12.104,12.004,12.064,568565,0
2016-10-28,12.034,12.153,12.004,12.084,1244301,0
2016-10-31,12.143,12.183,11.985,12.123,1004616,0
2016-11-01,12.212,12.25,11.779,11.808,1288751,0
2016-11-02,11.749,11.878,11.679,11.769,1045318,0
2016-11-03,11.306,11.306,10.382,10.42,3886820,0
2016-11-04,10.342,10.893,10.283,10.657,2449672,0
2016-11-07,10.992,10.992,10.735,10.745,1634889,0
2016-11-08,10.735,11.071,10.716,10.923,1590246,0
2016-11-09,10.973,11.881,10.973,11.861,2966019,0
2016-11-10,12.473,13.142,12.147,12.768,5047116,0
2016-11-11,12.72,12.876,12.66,12.807,2665927,0
2016-11-14,12.966,13.026,12.788,12.906,1434300,0
2016-11-15,12.856,12.916,12.768,12.886,889476,0
2016-11-16,12.768,12.976,12.768,12.966,1782017,0
2016-11-17,13.026,13.212,12.996,13.182,1003711,0
2016-11-18,13.162,13.212,13.045,13.142,1230824,0
2016-11-21,13.311,13.311,13.084,13.202,947092,0
2016-11-22,13.468,13.518,13.133,13.331,1032687,0
2016-11-23,13.272,13.587,13.262,13.488,955206,0
2016-11-25,13.568,13.568,13.4,13.538,302855,0
2016-11-28,13.458,13.498,13.152,13.152,938287,0
2016-11-29,13.113,13.282,13.084,13.084,921257,0
2016-11-30,13.262,13.272,13.031,13.055,1078415,0
2016-12-01,13.222,13.262,13.036,13.094,845110,0
2016-12-02,13.045,13.202,12.936,13.016,727377,0
2016-12-05,13.182,13.262,13.108,13.192,805548,0
2016-12-06,13.133,13.331,13.055,13.262,1093466,0
2016-12-07,13.212,13.351,13.172,13.311,932469,0
2016-12-08,13.429,13.854,13.282,13.804,1687501,0
2016-12-09,13.903,14.011,13.784,13.863,864523,0
2016-12-12,13.953,13.963,13.548,13.597,995513,0
2016-12-13,13.637,13.667,13.39,13.458,1067824,0
2016-12-14,13.4,13.607,13.292,13.292,825858,0
2016-12-15,13.252,13.488,13.222,13.361,1200258,0
2016-12-16,13.4,13.498,13.287,13.321,1622421,0
2016-12-19,13.311,13.597,13.232,13.558,1124631,0
2016-12-20,13.647,13.735,13.568,13.627,693589,0
2016-12-21,13.657,13.687,13.558,13.617,1473859,0
2016-12-22,13.607,13.647,13.331,13.361,721683,0
2016-12-23,13.361,13.448,13.252,13.321,508217,0
2016-12-27,13.361,13.498,13.292,13.468,603852,0
2016-12-28,13.824,13.824,13.162,13.192,684665,0
2016-12-29,13.192,13.376,13.137,13.172,479801,0
2016-12-30,13.172,13.272,13.104,13.133,639736,0
2017-01-03,13.331,13.419,13.133,13.361,965532,0
2017-01-04,13.429,13.518,13.331,13.439,903297,0
2017-01-05,13.371,13.409,13.108,13.242,570582,0
2017-01-06,13.242,13.356,13.152,13.172,631856,0
2017-01-09,13.232,13.282,12.57,12.65,2877672,0
2017-01-10,12.73,13.064,12.706,13.036,2838609,0
2017-01-11,13.026,13.045,12.807,12.976,1844207,0
2017-01-12,12.956,12.986,12.511,12.55,1751174,0
2017-01-13,12.58,12.807,12.58,12.72,1128060,0
2017-01-17,12.61,12.74,12.57,12.7,1413410,0
2017-01-18,12.72,12.778,12.61,12.72,818859,0
2017-01-19,12.749,12.768,12.61,12.69,718521,0
2017-01-20,12.69,12.911,12.68,12.896,1095194,0
2017-01-23,12.946,13.064,12.778,12.976,1438439,0
2017-01-24,13.064,13.192,12.906,13.104,1453245,0
2017-01-25,13.262,13.498,13.252,13.429,1554352,0
2017-01-26,13.448,13.597,13.351,13.578,1591732,0
2017-01-27,13.578,13.617,13.331,13.439,719989,0
2017-01-30,13.38,13.398,13.212,13.262,837196,0
2017-01-31,13.242,13.311,13.133,13.282,1092660,0
2017-02-01,13.409,13.508,13.311,13.478,1015914,0
2017-02-02,13.508,13.558,13.257,13.351,881554,0
2017-02-03,13.351,13.834,13.351,13.518,1999464,0
2017-02-06,13.558,13.607,12.61,12.836,4283167,0
2017-02-07,12.836,12.906,12.54,12.59,2412327,0
2017-02-08,12.531,12.67,12.378,12.54,1308386,0
2017-02-09,12.55,12.808,12.511,12.789,1307041,0
2017-02-10,12.847,12.847,12.64,12.72,791694,0
2017-02-13,12.76,12.837,12.56,12.59,1374720,0
2017-02-14,12.511,12.57,12.383,12.403,1423413,0
2017-02-15,12.423,12.531,12.403,12.531,1083145,0
2017-02-16,12.531,12.59,12.463,12.54,1137200,0
2017-02-17,12.492,12.55,12.393,12.521,945118,0
2017-02-21,12.521,12.769,12.521,12.76,924040,0
2017-02-22,12.7,12.818,12.675,12.769,1029582,0
2017-02-23,12.808,12.808,12.413,12.433,1197530,0
2017-02-24,12.293,12.473,12.253,12.423,1930971,0
2017-02-27,12.433,12.72,12.423,12.72,1126806,0
2017-02-28,12.63,12.65,12.136,12.263,1915443,0
2017-03-01,12.521,12.73,12.463,12.55,2540134,0
2017-03-02,12.521,12.56,12.273,12.323,1365895,0
2017-03-03,12.293,12.393,12.248,12.283,1108977,0
2017-03-06,12.186,12.233,12.041,12.205,1438409,0
2017-03-07,12.186,12.303,12.096,12.136,1003863,0
2017-03-08,12.373,12.58,12.056,12.106,2207894,0
2017-03-09,12.056,12.136,11.918,12.026,1300148,0
2017-03-10,12.136,12.196,11.946,12.046,1562329,0
2017-03-13,12.046,12.166,12.046,12.126,1137796,0
2017-03-14,12.076,12.243,11.976,12.166,1625495,0
2017-03-15,11.966,12.146,11.626,12.036,2569788,0
2017-03-16,12.126,12.126,11.928,11.976,1873975,0
2017-03-17,12.046,12.096,11.889,11.956,2437389,0
2017-03-20,11.937,12.016,11.849,11.928,860558,0
2017-03-21,11.976,11.986,11.759,11.879,2262751,0
2017-03-22,11.829,11.946,11.759,11.769,1387209,0
2017-03-23,11.849,11.908,11.769,11.799,1545392,0
2017-03-24,11.819,11.879,11.65,11.689,2359558,0
2017-03-27,11.572,11.64,11.412,11.582,2903620,0
2017-03-28,11.532,11.621,11.472,11.532,2314823,0
2017-03-29,11.532,11.669,11.432,11.611,1942590,0
2017-03-30,11.63,11.729,11.601,11.679,1350354,0
2017-03-31,11.66,11.789,11.65,11.699,1575001,0
2017-04-03,11.679,11.699,11.383,11.502,2109554,0
2017-04-04,11.492,11.503,11.392,11.452,1529039,0
2017-04-05,11.552,11.799,11.417,11.482,1551837,0
2017-04-06,11.492,11.669,11.432,11.601,1048482,0
2017-04-07,11.582,11.719,11.542,11.542,1306278,0
2017-04-10,11.552,11.729,11.537,11.601,1416666,0
2017-04-11,11.611,11.784,11.333,11.769,3334989,0
2017-04-12,11.839,11.869,11.64,11.679,1443659,0
2017-04-13,11.66,11.699,11.582,11.582,930011,0
2017-04-17,11.63,11.719,11.582,11.719,926300,0
2017-04-18,11.63,11.719,11.601,11.689,881631,0
2017-04-19,11.749,11.809,11.65,11.749,1368152,0
2017-04-20,11.809,12.026,11.779,12.016,2009292,0
2017-04-21,11.996,12.233,11.966,12.205,1931549,0
2017-04-24,12.393,12.433,12.243,12.283,1243317,0
2017-04-25,12.413,12.54,12.363,12.453,1594364,0
2017-04-26,12.453,12.779,12.413,12.64,1452035,0
2017-04-27,12.67,12.68,12.453,12.55,1156701,0
2017-04-28,11.532,11.729,10.973,11.135,7178408,0
2017-05-01,11.125,11.165,10.938,11.007,3146662,0
2017-05-02,10.997,11.106,10.908,11.096,4198063,0
2017-05-03,11.017,11.086,10.888,10.918,1667501,0
2017-05-04,10.918,10.978,10.789,10.908,1859379,0
2017-05-05,10.997,11.026,10.878,10.978,1431327,0
2017-05-08,10.948,11.017,10.898,10.948,941100,0
2017-05-09,10.958,11.231,10.958,11.166,1872250,0
2017-05-10,11.166,11.354,11.126,11.266,1889977,0
2017-05-11,11.216,11.236,11.017,11.156,1240700,0
2017-05-12,11.126,11.186,11.007,11.036,1407365,0
2017-05-15,11.176,11.186,11.066,11.116,871126,0
2017-05-16,11.106,11.151,11.017,11.046,975465,0
2017-05-17,10.808,10.938,10.768,10.868,1477563,0
2017-05-18,10.858,11.086,10.808,10.988,2646728,0
2017-05-19,11.017,11.305,11.007,11.236,1542919,0
2017-05-22,11.296,11.325,11.131,11.206,1120962,0
2017-05-23,11.266,11.305,11.176,11.216,1456092,0
2017-05-24,11.246,11.296,11.096,11.156,815246,0
2017-05-25,11.206,11.246,11.026,11.046,1045001,0
2017-05-26,11.026,11.116,11.007,11.086,531555,0
2017-05-30,11.056,11.226,11.026,11.186,1300336,0
2017-05-31,11.186,11.226,11.026,11.106,1203483,0
2017-06-01,11.136,11.325,11.07,11.266,1052793,0
2017-06-02,11.276,11.504,11.261,11.276,1334005,0
2017-06-05,11.276,11.334,11.216,11.226,918360,0
2017-06-06,11.176,11.196,11.007,11.126,1060550,0
2017-06-07,11.136,11.236,10.908,10.978,1292060,0
2017-06-08,10.988,11.146,10.918,11.116,945324,0
2017-06-09,11.126,11.364,11.116,11.325,1010816,0
2017-06-12,11.364,11.682,11.325,11.464,1435020,0
2017-06-13,11.414,11.434,11.241,11.374,1843743,0
2017-06-14,11.384,11.424,11.261,11.394,814362,0
2017-06-15,11.226,11.394,11.211,11.344,742891,0
2017-06-16,11.286,11.394,11.226,11.394,3102154,0
2017-06-19,11.444,11.514,11.384,11.494,907604,0
2017-06-20,11.424,11.424,11.226,11.226,776896,0
2017-06-21,11.216,11.226,11.096,11.096,835036,0
2017-06-22,11.156,11.241,11.116,11.216,642439,0
2017-06-23,11.216,11.384,11.192,11.384,2082622,0
2017-06-26,11.404,11.534,11.394,11.484,790574,0
2017-06-27,11.514,11.534,11.444,11.514,977080,0
2017-06-28,11.632,11.762,11.554,11.722,1001331,0
2017-06-29,11.742,11.772,11.474,11.613,1064120,0
2017-06-30,11.652,11.787,11.554,11.603,2019809,0
2017-07-03,11.692,11.782,11.623,11.752,309599,0
2017-07-05,11.742,12,11.296,11.364,1881343,0
2017-07-06,11.286,11.32,11.076,11.136,1307749,0
2017-07-07,11.166,11.31,11.116,11.305,716764,0
2017-07-10,11.276,11.349,11.166,11.226,589035,0
2017-07-11,11.216,11.256,11.066,11.216,935051,0
2017-07-12,11.315,11.484,11.3,11.354,555022,0
2017-07-13,11.344,11.404,11.276,11.384,742566,0
2017-07-14,11.374,11.444,11.359,11.414,473488,0
2017-07-17,11.374,11.479,11.332,11.434,435248,0
2017-07-18,11.414,11.444,11.354,11.394,370912,0
2017-07-19,11.325,11.444,11.278,11.374,616987,0
2017-07-20,11.374,11.584,11.315,11.434,1322949,0
2017-07-21,11.494,11.603,11.305,11.424,842497,0
2017-07-24,11.384,11.399,11.216,11.276,628829,0
2017-07-25,11.286,11.494,11.246,11.384,949321,0
2017-07-26,11.414,11.444,11.32,11.334,670101,0
2017-07-27,11.354,11.504,11.305,11.414,759673,0
2017-07-28,11.394,11.623,11.384,11.484,735512,0
2017-07-31,11.494,11.544,11.404,11.524,547324,0
2017-08-01,11.672,11.712,11.564,11.682,822006,0
2017-08-02,11.642,11.682,11.504,11.524,851755,0
2017-08-03,11.554,11.662,11.514,11.623,818156,0
2017-08-04,11.434,12.338,11.434,12.298,1314450,0
2017-08-07,12.258,12.258,11.97,12.09,1159298,0
2017-08-08,12.05,12.15,11.97,12.05,1390638,0
2017-08-09,12.02,12.11,11.98,12.02,1338767,0
2017-08-10,11.921,11.96,11.592,11.602,1386937,0
2017-08-11,11.472,11.661,11.372,11.641,935732,0
2017-08-14,11.741,11.95,11.741,11.911,538657,0
2017-08-15,11.891,11.94,11.816,11.841,491569,0
2017-08-16,11.851,12.01,11.851,11.881,573008,0
2017-08-17,11.791,11.93,11.631,11.641,849368,0
2017-08-18,11.522,11.821,11.522,11.711,686375,0
2017-08-21,11.691,11.721,11.597,11.671,590702,0
2017-08-22,11.741,11.831,11.651,11.751,415283,0
2017-08-23,11.651,11.671,11.592,11.602,672322,0
2017-08-24,11.661,11.661,11.562,11.582,371398,0
2017-08-25,11.671,11.671,11.567,11.631,675179,0
2017-08-28,11.681,11.681,11.512,11.512,707452,0
2017-08-29,11.472,11.492,11.392,11.462,1627799,0
2017-08-30,11.482,11.751,11.462,11.701,1248033,0
2017-08-31,11.741,11.995,11.731,11.95,804232,0
2017-09-01,11.99,12.16,11.98,12.14,789136,0
2017-09-05,12.558,12.578,12.23,12.23,1230520,0
2017-09-06,12.329,12.359,12.055,12.06,890830,0
2017-09-07,12.11,12.21,12.02,12.16,673047,0
2017-09-08,12.15,12.18,12.03,12.04,826954,0
2017-09-11,12.12,12.12,11.871,12.06,1597811,0
2017-09-12,12.1,12.379,12.08,12.21,945871,0
2017-09-13,12.18,12.379,12.08,12.1,1607349,0
2017-09-14,12.13,12.165,11.995,12.12,1253845,0
2017-09-15,12.09,12.329,12.09,12.23,3199852,0
2017-09-18,12.389,12.469,12.09,12.11,1332747,0
2017-09-19,12.15,12.249,12.11,12.16,1514722,0
2017-09-20,12.16,12.439,12.16,12.339,1613017,0
2017-09-21,12.339,12.509,12.314,12.469,728068,0
2017-09-22,12.489,12.658,12.489,12.598,519878,0
2017-09-25,12.578,12.668,12.439,12.538,473610,0
2017-09-26,12.568,12.648,12.563,12.578,469589,0
2017-09-27,12.628,12.837,12.529,12.778,783106,0
2017-09-28,12.768,12.867,12.638,12.837,686906,0
2017-09-29,12.828,12.847,12.758,12.758,867606,0
2017-10-02,12.758,12.887,12.688,12.828,896193,0
2017-10-03,12.847,12.877,12.718,12.867,723841,0
2017-10-04,12.897,12.947,12.748,12.778,1186066,0
2017-10-05,12.808,12.818,12.678,12.688,565122,0
2017-10-06,12.628,12.753,12.608,12.698,560933,0
2017-10-09,12.668,12.728,12.578,12.608,580164,0
2017-10-10,12.668,12.718,12.529,12.608,538826,0
2017-10-11,12.628,12.688,12.538,12.538,615686,0
2017-10-12,12.489,12.613,12.469,12.519,668982,0
2017-10-13,12.568,12.598,12.444,12.449,613403,0
2017-10-16,12.538,12.598,12.439,12.558,767915,0
2017-10-17,12.469,12.509,12.09,12.09,1118668,0
2017-10-18,12.09,12.299,12.09,12.21,586999,0
2017-10-19,12.18,12.23,12.135,12.14,494212,0
2017-10-20,12.21,12.319,12.21,12.269,782605,0
2017-10-23,12.23,12.269,12.05,12.07,471969,0
2017-10-24,12.1,12.239,12.08,12.15,883482,0
2017-10-25,12.13,12.14,11.97,12.03,1001303,0
2017-10-26,12.05,12.15,12.05,12.11,734801,0
2017-10-27,12.11,12.16,11.921,11.97,782723,0
2017-10-30,11.861,11.93,11.631,11.651,798191,0
2017-10-31,11.721,11.921,11.701,11.901,1629151,0
2017-11-01,12.06,12.06,11.886,11.93,1158909,0
2017-11-02,11.482,12.533,11.462,12.339,1584135,0
2017-11-03,12.339,12.339,11.99,12,2520286,0
2017-11-06,11.98,12.269,11.961,12.18,1544322,0
2017-11-07,12.21,12.225,12.05,12.08,1161945,0
2017-11-08,12.05,12.12,12.015,12.08,1011869,0
2017-11-09,11.94,12.2,11.88,12.14,633810,0
2017-11-10,12.05,12.27,12.05,12.19,1020920,0
