Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.3734,6.5761,6.3645,6.5397,510528,0
2005-02-28,6.5525,6.7202,6.5525,6.7085,416060,0
2005-03-01,6.6962,6.7117,6.638,6.6784,305023,0
2005-03-02,6.6663,6.7506,6.6663,6.7197,160783,0
2005-03-03,6.6875,6.6875,6.6373,6.6875,237044,0
2005-03-04,6.6875,6.9178,6.6875,6.9178,205570,0
2005-03-07,6.9381,6.9861,6.8593,6.8625,324871,0
2005-03-08,6.849,6.8527,6.7567,6.7574,155797,0
2005-03-09,6.7549,6.7549,6.6921,6.7056,124287,0
2005-03-10,6.6921,6.7179,6.6523,6.6798,121004,0
2005-03-11,6.6903,6.725,6.6277,6.6784,237044,0
2005-03-14,6.6784,6.6784,6.5941,6.6181,266864,0
2005-03-15,6.632,6.6364,6.5571,6.606,243672,0
2005-03-16,6.5907,6.5909,6.3659,6.4463,488999,0
2005-03-17,6.4525,6.4554,6.3796,6.4493,261891,0
2005-03-18,6.4584,6.4584,6.3163,6.3177,329844,0
2005-03-21,6.3309,6.3408,6.3156,6.3309,457493,0
2005-03-22,6.3309,6.3341,6.298,6.3076,250273,0
2005-03-23,6.3012,6.3044,6.2297,6.2549,235368,0
2005-03-24,6.238,6.3195,6.238,6.3133,69621,0
2005-03-28,6.3019,6.3563,6.298,6.3563,193939,0
2005-03-29,6.3442,6.4113,6.0755,6.0865,321584,0
2005-03-30,6.0988,6.1541,6.0929,6.1256,261891,0
2005-03-31,6.1324,6.1751,6.087,6.1496,290065,0
2005-04-01,6.1751,6.253,6.1381,6.174,343134,0
2005-04-04,6.1594,6.386,6.1594,6.3821,331529,0
2005-04-05,6.3695,6.4548,6.3604,6.4474,232071,0
2005-04-06,6.434,6.4566,6.4193,6.4401,295025,0
2005-04-07,6.4554,6.4993,6.4554,6.4637,290065,0
2005-04-08,6.4774,6.4975,6.3437,6.3492,346448,0
2005-04-11,6.3586,6.4157,6.2297,6.2736,271846,0
2005-04-12,6.259,6.2846,6.1594,6.2846,291720,0
2005-04-13,6.2846,6.309,6.1235,6.1242,164084,0
2005-04-14,6.1141,6.145,5.9725,5.9725,271846,0
2005-04-15,5.9865,6.0255,5.8521,5.8556,233731,0
2005-04-18,5.8699,5.9364,5.8272,5.9357,218790,0
2005-04-19,5.9337,6.2204,5.9337,6.1996,684588,0
2005-04-20,6.2757,6.3645,6.2124,6.2291,568556,0
2005-04-21,6.2142,6.4097,6.2142,6.4091,314956,0
2005-04-22,6.4235,6.4235,6.3063,6.3177,290065,0
2005-04-25,6.3056,6.4134,6.2811,6.4097,248641,0
2005-04-26,6.3983,6.4673,6.3734,6.4573,528786,0
2005-04-27,6.4579,6.526,6.4431,6.4493,513837,0
2005-04-28,6.4383,6.4383,6.37,6.4157,730998,0
2005-04-29,6.4305,6.4305,6.2743,6.2832,245327,0
2005-05-02,6.2951,6.3469,6.2894,6.3163,233731,0
2005-05-03,6.3437,6.3437,6.216,6.2951,338131,0
2005-05-04,6.3076,6.3675,6.298,6.3282,353058,0
2005-05-05,6.3437,6.3549,6.3195,6.343,313253,0
2005-05-06,6.3556,6.3746,6.3341,6.3499,646459,0
2005-05-09,6.3504,6.3504,6.3209,6.3323,142564,0
2005-05-10,6.3408,6.3408,6.2039,6.2651,497299,0
2005-05-11,6.2647,6.2647,6.1249,6.1564,755876,0
2005-05-12,6.1781,6.238,6.0691,6.0906,633200,0
2005-05-13,6.0783,6.0911,5.8163,5.8336,769118,0
2005-05-16,5.846,5.9319,5.846,5.9319,492286,0
2005-05-17,5.9456,6.0417,5.8521,6.0116,308315,0
2005-05-18,6.0209,6.2572,6.0184,6.2434,409437,0
2005-05-19,6.275,6.3031,6.1836,6.19,213821,0
2005-05-20,6.1781,6.1811,6.1155,6.1783,187289,0
2005-05-23,6.1893,6.2204,6.1347,6.2071,450853,0
2005-05-24,6.1955,6.2142,6.0929,6.1039,245327,0
2005-05-25,6.0904,6.1075,5.9725,6.0116,263577,0
2005-05-26,6.0269,6.087,5.9287,6.087,542020,0
2005-05-27,6.057,6.057,5.8889,5.9152,303338,0
2005-05-31,5.9303,6.2078,5.9232,6.1836,616626,0
2005-06-01,6.1836,6.3341,6.1322,6.3316,598398,0
2005-06-02,6.3316,6.3341,6.2999,6.2999,288424,0
2005-06-03,6.3309,6.3341,6.1299,6.1299,232071,0
2005-06-06,6.1445,6.1836,6.0474,6.1608,212162,0
2005-06-07,6.1655,6.1987,6.0664,6.0712,427643,0
2005-06-08,6.0557,6.259,6.0557,6.1783,308315,0
2005-06-09,6.1655,6.3195,6.1324,6.2832,434314,0
2005-06-10,6.2951,6.4733,6.2951,6.3508,590111,0
2005-06-13,6.3373,6.5966,6.3341,6.5674,658042,0
2005-06-14,6.5674,6.7417,6.5674,6.6386,538706,0
2005-06-15,6.6695,6.6695,6.5729,6.6249,479035,0
2005-06-16,6.6249,6.8022,6.6249,6.8022,558597,0
2005-06-17,6.8625,6.9217,6.8365,6.8502,421002,0
2005-06-20,6.8353,6.8353,6.6663,6.6772,185661,0
2005-06-21,6.6772,6.7714,6.6772,6.7275,174051,0
2005-06-22,6.7392,6.7478,6.6368,6.6601,124287,0
2005-06-23,6.6482,6.6482,6.4733,6.4792,198877,0
2005-06-24,6.4703,6.4703,6.3264,6.3408,440942,0
2005-06-27,6.3542,6.3826,6.3163,6.3645,188966,0
2005-06-28,6.3878,6.5199,6.3764,6.5155,179037,0
2005-06-29,6.5276,6.5336,6.4579,6.4733,154173,0
2005-06-30,6.4851,6.5813,6.431,6.4687,230399,0
2005-07-01,6.4703,6.4913,6.4561,6.4913,72943,0
2005-07-05,6.5093,6.6962,6.5093,6.6955,205570,0
2005-07-06,6.6955,6.7499,6.6955,6.7031,149183,0
2005-07-07,6.6875,6.6875,6.5546,6.5818,170733,0
2005-07-08,6.5966,6.8769,6.5749,6.8022,230399,0
2005-07-11,6.8022,6.8625,6.8022,6.8625,309970,0
2005-07-12,6.8769,6.8769,6.8022,6.8593,180666,0
2005-07-13,6.8653,6.8653,6.7241,6.73,107740,0
2005-07-14,6.7156,6.7581,6.5831,6.5996,132627,0
2005-07-15,6.5877,6.6752,6.5546,6.6752,107740,0
2005-07-18,6.6875,6.6962,6.606,6.6512,77920,0
2005-07-19,6.6846,6.7935,6.6663,6.7931,184006,0
2005-07-20,6.7924,6.8956,6.7657,6.8682,174051,0
2005-07-21,6.8831,6.8956,6.7538,6.7538,180666,0
2005-07-22,6.7682,6.8474,6.6962,6.8406,197261,0
2005-07-25,6.8276,6.9589,6.7835,6.7835,215494,0
2005-07-26,6.7835,6.8586,6.7531,6.8269,142564,0
2005-07-27,6.8171,6.8171,6.7499,6.7689,101117,0
2005-07-28,6.7812,6.9342,6.7689,6.9342,109399,0
2005-07-29,6.932,6.9834,6.932,6.9742,391213,0
2005-08-01,6.9742,7.1483,6.9742,7.1296,351421,0
2005-08-02,7.1172,7.1172,7.0437,7.077,553629,0
2005-08-03,7.072,7.072,7.0432,7.0514,69621,0
2005-08-04,7.0396,7.0396,6.9381,6.9381,125982,0
2005-08-05,6.9224,6.923,6.7341,6.7506,182347,0
2005-08-08,6.7645,6.8109,6.7149,6.7883,170733,0
2005-08-09,6.789,6.9034,6.789,6.833,217140,0
2005-08-10,6.823,6.8682,6.775,6.8289,452521,0
2005-08-11,6.8171,6.8774,6.789,6.8774,54702,0
2005-08-12,6.8625,6.8625,6.8191,6.8383,242009,0
2005-08-15,6.8383,7.0137,6.8383,6.9523,246955,0
2005-08-16,6.9077,6.9114,6.7853,6.7853,215494,0
2005-08-17,6.7721,6.8438,6.7506,6.7871,79579,0
2005-08-18,6.7721,6.7721,6.4851,6.5306,475708,0
2005-08-19,6.5306,6.5818,6.3826,6.4851,321584,0
2005-08-22,6.5336,6.5907,6.5336,6.5669,147545,0
2005-08-23,6.5808,6.5909,6.5155,6.5761,215494,0
2005-08-24,6.5767,6.7085,6.5767,6.6663,230399,0
2005-08-25,6.6814,6.6969,6.4703,6.4703,179037,0
2005-08-26,6.4703,6.4943,6.3814,6.3922,96153,0
2005-08-29,6.3922,6.4792,6.3922,6.4792,184006,0
2005-08-30,6.4659,6.4659,6.431,6.4554,67961,0
2005-08-31,6.4625,6.5729,6.4554,6.5729,273492,0
2005-09-01,6.5578,6.645,6.5578,6.6412,119350,0
2005-09-02,6.627,6.627,6.5729,6.6195,76244,0
2005-09-06,6.6345,6.7924,6.6345,6.7604,225418,0
2005-09-07,6.7812,6.8593,6.7812,6.8593,132627,0
2005-09-08,6.8593,6.8625,6.7599,6.8207,170733,0
2005-09-09,6.8353,6.9256,6.8022,6.9256,82876,0
2005-09-12,6.9381,7.0126,6.9041,6.9827,132627,0
2005-09-13,6.9834,6.9834,6.8682,6.9276,215494,0
2005-09-14,6.9427,6.9559,6.8324,6.8653,145851,0
2005-09-15,6.8701,6.9786,6.8086,6.8093,157465,0
2005-09-16,6.8534,6.8557,6.7323,6.8557,490632,0
2005-09-19,6.8413,6.887,6.7001,6.73,137595,0
2005-09-20,6.6962,6.7323,6.5642,6.5984,207189,0
2005-09-21,6.5761,6.5767,6.529,6.5729,300024,0
2005-09-22,6.5578,6.6715,6.5427,6.667,195576,0
2005-09-23,6.6542,6.6601,6.6121,6.6601,79579,0
2005-09-26,6.6752,6.8625,6.6663,6.7574,188966,0
2005-09-27,6.8029,6.8171,6.7574,6.7924,132627,0
2005-09-28,6.7972,6.7972,6.6073,6.6373,130937,0
2005-09-29,6.6243,6.7549,6.6121,6.7549,89503,0
2005-09-30,6.7549,6.9251,6.7449,6.9048,182347,0
2005-10-03,6.9196,7.2694,6.8927,7.239,323225,0
2005-10-04,7.2547,7.2938,7.1053,7.1631,442570,0
2005-10-05,7.1631,7.1631,6.7867,6.7867,238703,0
2005-10-06,6.7871,6.7871,6.4401,6.6482,505572,0
2005-10-07,6.6631,6.8474,6.6364,6.7554,232071,0
2005-10-10,6.7641,6.8011,6.6243,6.6364,179037,0
2005-10-11,6.6512,6.6962,6.6359,6.6368,116049,0
2005-10-12,6.6211,6.6772,6.5877,6.632,182347,0
2005-10-13,6.6211,6.6211,6.5304,6.5813,150868,0
2005-10-14,6.6412,6.6663,6.4751,6.5162,432616,0
2005-10-17,6.5004,6.5276,6.4723,6.5185,187289,0
2005-10-18,6.5185,6.5185,6.4607,6.4851,97808,0
2005-10-19,6.4703,6.5571,6.4561,6.5093,246955,0
2005-10-20,6.524,6.524,6.4097,6.4525,195576,0
2005-10-21,6.4525,6.4792,6.3983,6.4589,179037,0
2005-10-24,6.4792,6.7992,6.4573,6.7992,434314,0
2005-10-25,6.8139,6.8294,6.7209,6.7257,107740,0
2005-10-26,6.7261,6.8038,6.7261,6.7867,76244,0
2005-10-27,6.8043,6.8164,6.5502,6.5669,213821,0
2005-10-28,6.5813,6.6903,6.5813,6.6903,135914,0
2005-10-31,6.7024,7.0286,6.7024,7.0046,237044,0
2005-11-01,6.9918,7.0094,6.9381,6.939,112700,0
2005-11-02,6.953,7.0581,6.953,7.0443,192280,0
2005-11-03,7.0581,7.1796,7.0581,7.1426,132627,0
2005-11-04,7.1579,7.2127,7.1401,7.1426,66307,0
2005-11-07,7.1549,7.2319,7.0695,7.2027,175697,0
2005-11-08,7.2001,7.2001,6.9742,7.0229,263577,0
2005-11-09,7.0121,7.0528,6.9541,6.9566,230399,0
2005-11-10,6.9975,7.0407,6.9132,6.995,251972,0
2005-11-11,6.9797,7.0041,6.9797,7.0041,145851,0
2005-11-14,6.9827,7.0254,6.9224,6.995,77920,0
2005-11-15,6.995,7.0057,6.8625,6.9016,339825,0
2005-11-16,6.9016,6.9016,6.7867,6.8502,104422,0
2005-11-17,6.8502,6.932,6.7931,6.9269,210525,0
2005-11-18,6.9438,7.0464,6.9107,7.0133,160783,0
2005-11-21,6.9982,7.0348,6.9386,7.0348,208875,0
2005-11-22,7.0224,7.0402,6.9681,7.0101,281783,0
2005-11-23,7.0194,7.0286,6.9982,7.0133,235368,0
2005-11-25,7.0071,7.0071,7.0071,7.0071,4999,0
2005-11-28,6.9918,7.0087,6.9128,6.9128,376272,0
2005-11-29,6.8849,7.0224,6.8817,6.9786,290065,0
2005-11-30,6.9918,7.188,6.9827,7.0642,401128,0
2005-12-01,7.0642,7.4201,7.0642,7.3863,459139,0
2005-12-02,7.3751,7.3751,7.2333,7.3601,275173,0
2005-12-05,7.3463,7.3601,7.331,7.3601,117686,0
2005-12-06,7.347,7.3601,7.3119,7.3299,235368,0
2005-12-07,7.3299,7.3299,7.1796,7.2033,245327,0
2005-12-08,7.2186,7.2186,6.9996,7.0738,664709,0
2005-12-09,7.0738,7.3601,7.0613,7.3582,341436,0
2005-12-12,7.3722,7.3934,7.1853,7.228,306626,0
2005-12-13,7.2157,7.3059,7.1638,7.2726,293405,0
2005-12-14,7.2732,7.398,7.1944,7.2408,477381,0
2005-12-15,7.2408,7.2408,7.0133,7.0274,542020,0
2005-12-16,7.0402,7.0533,6.9754,6.9982,820528,0
2005-12-19,6.9982,7.0064,6.8333,6.8593,195576,0
2005-12-20,6.8474,7.0581,6.8294,6.9742,449185,0
2005-12-21,7.0163,7.1782,6.9681,6.9681,508868,0
2005-12-22,7.0101,7.1782,7.0101,7.1645,303338,0
2005-12-23,7.1732,7.2515,7.162,7.1739,82876,0
2005-12-27,7.1812,7.1969,7.0414,7.0464,283446,0
2005-12-28,7.0606,7.2769,7.0606,7.2273,535410,0
2005-12-29,7.2419,7.3285,7.2262,7.247,134264,0
2005-12-30,7.2333,7.2333,6.9982,7.0674,444229,0
2006-01-03,7.0884,7.3511,7.0432,7.3013,853649,0
2006-01-04,7.3148,7.5652,7.3148,7.4923,552000,0
2006-01-05,7.5353,7.5407,7.3221,7.4992,933228,0
2006-01-06,7.5264,7.6287,7.3459,7.5296,490632,0
2006-01-09,7.5407,7.7557,7.4868,7.5152,1067483,0
2006-01-10,7.4811,7.6748,7.3304,7.5531,1304501,0
2006-01-11,7.5538,7.6314,7.4183,7.5935,779055,0
2006-01-12,7.6072,7.6072,7.4023,7.527,842044,0
2006-01-13,7.514,7.7246,7.4567,7.6755,883504,0
2006-01-17,7.6755,7.867,7.5407,7.6001,1834947,0
2006-01-18,7.5901,7.6767,7.3895,7.4718,1405618,0
2006-01-19,7.4852,7.7742,7.4852,7.7219,812215,0
2006-01-20,7.7431,7.9177,7.6536,7.6675,939847,0
2006-01-23,7.6817,7.9743,7.6689,7.9142,1205079,0
2006-01-24,7.9078,8.2786,7.888,8.1452,1016113,0
2006-01-25,8.1744,8.2345,8.0058,8.0963,482358,0
2006-01-26,8.0963,8.2315,8.0963,8.2208,677964,0
2006-01-27,8.2057,8.3318,8.1628,8.2793,273492,0
2006-01-30,8.2919,8.3554,8.2201,8.335,243672,0
2006-01-31,8.2654,8.2804,8.0689,8.2553,581794,0
2006-02-01,8.2615,8.2654,8.1808,8.2528,477381,0
2006-02-02,8.2384,8.2745,8.0472,8.0963,523783,0
2006-02-03,8.0901,8.1441,8.0383,8.1114,487318,0
2006-02-06,8.0963,8.1744,8.057,8.158,528786,0
2006-02-07,8.158,8.1685,7.9944,8.0148,445897,0
2006-02-08,8.0269,8.0543,7.9254,8.0422,237044,0
2006-02-09,8.057,8.1744,8.057,8.06,321584,0
2006-02-10,8.0479,8.0479,7.8199,7.9512,457493,0
2006-02-13,7.906,7.956,7.7425,7.7425,649791,0
2006-02-14,7.7552,7.9092,7.647,7.9092,830461,0
2006-02-15,7.9334,7.9933,7.8731,7.9773,344758,0
2006-02-16,7.9965,8.1107,7.9512,8.0794,409437,0
2006-02-17,8.102,8.2804,8.06,8.2715,467431,0
2006-02-21,8.2829,8.2912,8.2233,8.2706,427643,0
2006-02-22,8.2649,8.3065,8.251,8.251,702803,0
2006-02-23,8.2437,8.3885,8.2315,8.3855,402796,0
2006-02-24,8.3613,8.3613,8.2654,8.3257,732666,0
2006-02-27,8.2745,8.3736,8.256,8.3711,525459,0
2006-02-28,8.383,8.3903,8.1744,8.3736,525459,0
2006-03-01,8.3736,8.7327,8.304,8.7307,968034,0
2006-03-02,8.7307,8.7474,8.6206,8.6941,624909,0
2006-03-03,8.7083,8.7496,8.627,8.7314,709478,0
2006-03-06,8.7172,8.7172,8.5116,8.5518,316589,0
2006-03-07,8.5788,8.5788,8.4371,8.5066,447565,0
2006-03-08,8.4913,8.6352,8.3412,8.5402,484000,0
2006-03-09,8.5548,8.5815,8.3736,8.4408,425988,0
2006-03-10,8.4257,8.6315,8.311,8.6309,469111,0
2006-03-13,8.6309,8.7898,8.5635,8.5635,570211,0
2006-03-14,8.5635,8.7026,8.452,8.5504,790673,0
2006-03-15,8.5742,8.7291,8.5742,8.7279,591740,0
2006-03-16,8.7357,8.8033,8.7357,8.7985,543683,0
2006-03-17,8.8141,8.9826,8.8058,8.9826,1037642,0
2006-03-20,9.0729,9.1668,9.0192,9.0736,1140418,0
2006-03-21,9.0978,9.2837,9.0651,9.0651,434314,0
2006-03-22,9.0505,9.2604,8.9863,9.2604,505572,0
2006-03-23,9.2424,9.2757,9.0918,9.1487,305023,0
2006-03-24,9.1624,9.381,9.1624,9.3756,276823,0
2006-03-27,9.3756,9.4594,9.2634,9.3264,298387,0
2006-03-28,9.3059,9.3121,9.1309,9.1309,367994,0
2006-03-29,9.1458,9.3527,9.1357,9.2997,837071,0
2006-03-30,9.3148,9.3351,9.2321,9.2517,212162,0
2006-03-31,9.2936,9.345,9.2211,9.2881,336507,0
2006-04-03,9.3034,9.4409,9.2814,9.4187,344758,0
2006-04-04,9.4037,9.607,9.3751,9.517,581794,0
2006-04-05,9.532,9.647,9.4848,9.641,329844,0
2006-04-06,9.625,9.802,9.577,9.713,581794,0
2006-04-07,9.758,9.803,9.543,9.562,404442,0
2006-04-10,9.4669,9.601,9.4208,9.4754,440942,0
2006-04-11,9.4409,9.4797,9.2785,9.3269,349740,0
2006-04-12,9.3127,9.547,9.2968,9.518,343134,0
2006-04-13,9.518,9.726,9.4781,9.67,749222,0
2006-04-17,9.653,9.713,9.58,9.639,298387,0
2006-04-18,9.639,9.727,9.607,9.713,583488,0
2006-04-19,9.714,9.864,9.683,9.864,671315,0
2006-04-20,9.864,10.089,9.864,9.985,568556,0
2006-04-21,10.046,10.149,10.015,10.057,556947,0
2006-04-24,10.057,10.1,9.928,10.049,500625,0
2006-04-25,10.036,10.135,9.766,9.834,1375812,0
2006-04-26,9.834,9.957,9.795,9.797,497299,0
2006-04-27,9.758,9.758,9.565,9.592,530423,0
2006-04-28,9.607,9.742,9.584,9.719,575166,0
2006-05-01,9.734,10.015,9.734,9.938,363017,0
2006-05-02,9.925,10.015,9.873,9.97,404442,0
2006-05-03,9.97,10.166,9.867,10.137,430974,0
2006-05-04,10.137,10.361,10.135,10.298,871886,0
2006-05-05,10.313,10.404,10.252,10.252,326530,0
2006-05-08,10.247,10.28,10.077,10.088,1036009,0
2006-05-09,10.088,10.187,10.012,10.115,628218,0
2006-05-10,10.115,10.256,10.087,10.218,460799,0
2006-05-11,10.217,10.217,9.924,9.945,676266,0
2006-05-12,9.945,9.945,9.592,9.608,900051,0
2006-05-15,9.571,9.571,9.3059,9.4555,434314,0
2006-05-16,9.4409,9.4797,9.2456,9.2629,835421,0
2006-05-17,9.2303,9.3109,9.0948,9.1309,722707,0
2006-05-18,9.1156,9.3497,9.1156,9.1848,658042,0
2006-05-19,9.1848,9.1887,8.9888,9.0384,464130,0
2006-05-22,9.0245,9.0245,8.6745,8.7898,1077420,0
2006-05-23,8.8191,8.9402,8.5815,8.6359,1327733,0
2006-05-24,8.6359,8.6621,8.4189,8.5838,1069164,0
2006-05-25,8.6544,8.7332,8.642,8.7167,444229,0
2006-05-26,8.7389,8.788,8.6576,8.785,319920,0
2006-05-30,8.7414,8.7414,8.4639,8.4824,759190,0
2006-05-31,8.4972,8.6583,8.4157,8.6197,873549,0
2006-06-01,8.627,8.7752,8.4639,8.6569,780741,0
2006-06-02,8.7026,8.7458,8.6119,8.6788,479035,0
2006-06-05,8.6667,8.696,8.2114,8.2176,663033,0
2006-06-06,8.1893,8.2829,8.1294,8.256,1770299,0
2006-06-07,8.2715,8.508,8.2345,8.2389,752540,0
2006-06-08,8.251,8.251,7.9364,8.0956,1655931,0
2006-06-09,8.1559,8.3257,8.1361,8.1534,490632,0
2006-06-12,8.1381,8.1381,7.8498,7.8989,860294,0
2006-06-13,7.9147,8.0209,7.6767,7.737,822139,0
2006-06-14,7.7829,7.8816,7.7226,7.8121,518827,0
2006-06-15,7.8427,8.1854,7.8427,8.1441,696193,0
2006-06-16,8.1808,8.3613,7.9784,8.0472,1309496,0
2006-06-19,8.0241,8.0543,7.6963,7.7552,454188,0
2006-06-20,7.7856,8.0008,7.7219,7.8028,460799,0
2006-06-21,7.8334,8.2654,7.8249,8.2053,807251,0
2006-06-22,8.235,8.266,8.0974,8.1171,580157,0
2006-06-23,8.0837,8.0837,8.0125,8.0433,508868,0
2006-06-26,8.0837,8.1287,8.0088,8.0831,699493,0
2006-06-27,8.0831,8.229,7.9391,7.9686,281783,0
2006-06-28,7.9636,8.023,7.9028,7.9926,250273,0
2006-06-29,8.0234,8.401,8.0234,8.388,416060,0
2006-06-30,8.3579,8.3704,8.2046,8.2896,926596,0
2006-07-03,8.3046,8.4195,8.2654,8.3885,149183,0
2006-07-05,8.3736,8.3736,8.153,8.2046,300024,0
2006-07-06,8.195,8.2484,8.1639,8.2338,460799,0
2006-07-07,8.2201,8.2896,8.0294,8.0815,233731,0
2006-07-10,8.0963,8.1201,8.0241,8.0753,512208,0
2006-07-11,8.0753,8.0753,7.8823,7.9421,467431,0
2006-07-12,7.9273,7.9277,7.7724,7.7767,424347,0
2006-07-13,7.7674,7.7674,7.3959,7.435,600044,0
2006-07-14,7.4194,7.4473,7.2554,7.3007,663033,0
2006-07-17,7.2874,7.3406,7.1821,7.2301,497299,0
2006-07-18,7.2451,7.4099,7.2451,7.3996,500625,0
2006-07-19,7.4142,7.8638,7.4142,7.713,755876,0
2006-07-20,7.7283,7.8576,7.4327,7.5117,994531,0
2006-07-21,7.5117,7.5117,7.2911,7.3662,915009,0
2006-07-24,7.3662,7.7932,7.3662,7.6314,918305,0
2006-07-25,7.6314,7.8485,7.602,7.7418,618285,0
2006-07-26,7.7269,8.0447,7.6511,7.8909,805579,0
2006-07-27,7.9512,8.0837,7.7463,7.7475,301688,0
2006-07-28,7.8062,8.1744,7.8062,8.1324,896746,0
2006-07-31,8.1171,8.3764,8.0837,8.3357,802283,0
2006-08-01,8.3053,8.3257,8.0995,8.1868,528786,0
2006-08-02,8.2345,8.5422,8.2345,8.5182,523783,0
2006-08-03,8.5182,8.6263,8.3631,8.4502,1549828,0
2006-08-04,8.4762,8.5356,7.9919,8.0458,1205079,0
2006-08-07,8.0458,8.1685,7.9483,8.0995,561907,0
2006-08-08,8.1441,8.2046,7.8615,7.911,638159,0
2006-08-09,7.9261,8.1498,7.7523,7.7961,633200,0
2006-08-10,7.7523,7.8427,7.6294,7.8256,454188,0
2006-08-11,7.8256,7.8416,7.5017,7.6086,508868,0
2006-08-14,7.662,7.8092,7.5851,7.5958,324871,0
2006-08-15,7.707,7.7845,7.5469,7.784,425988,0
2006-08-16,7.7982,8.0682,7.7982,8.0269,232071,0
2006-08-17,7.9784,8.1102,7.9334,8.0088,212162,0
2006-08-18,8.0095,8.0625,7.906,8.0625,132627,0
2006-08-21,8.0588,8.0588,7.9078,7.9323,76244,0
2006-08-22,7.9172,8.0479,7.8562,7.9784,129291,0
2006-08-23,7.9784,7.9784,7.7642,7.8206,164084,0
2006-08-24,7.8731,7.9636,7.6876,7.7249,303338,0
2006-08-25,7.7249,7.8281,7.71,7.8003,152470,0
2006-08-28,7.8427,7.893,7.7616,7.7829,111058,0
2006-08-29,7.8315,7.9403,7.7505,7.8967,261891,0
2006-08-30,7.9028,8.0689,7.9028,7.9784,213821,0
2006-08-31,7.9933,8.2201,7.9586,8.0559,437606,0
2006-09-01,8.071,8.2654,8.0088,8.1925,202234,0
2006-09-05,8.2345,8.4118,8.1294,8.4058,197261,0
2006-09-06,8.391,8.4451,8.1692,8.1692,281783,0
2006-09-07,8.1237,8.2498,7.9819,7.9819,323225,0
2006-09-08,7.9819,8.2169,7.9453,8.0022,278460,0
2006-09-11,7.9334,8.0241,7.7564,7.8039,488999,0
2006-09-12,7.8039,8.123,7.8039,8.028,527105,0
2006-09-13,8.028,8.1808,8.0177,8.078,250273,0
2006-09-14,8.0812,8.3803,7.9933,8.2775,759190,0
2006-09-15,8.3257,8.4591,8.2089,8.3437,919964,0
2006-09-18,8.2829,8.4582,8.213,8.2654,623258,0
2006-09-19,8.243,8.4157,8.0241,8.2169,833766,0
2006-09-20,8.2654,8.3554,8.097,8.1534,495618,0
2006-09-21,8.2046,8.3405,8.1146,8.1893,240367,0
2006-09-22,8.1441,8.1441,7.8891,8.0191,482358,0
2006-09-25,8.0052,8.2649,7.975,8.2258,417702,0
2006-09-26,8.2498,8.4339,8.2046,8.3257,358040,0
2006-09-27,8.3257,8.561,8.2345,8.4458,401128,0
2006-09-28,8.4607,8.5664,8.2498,8.4065,402796,0
2006-09-29,8.3257,8.5251,8.1893,8.1991,399478,0
2006-10-02,8.1504,8.2345,8.0269,8.0995,227090,0
2006-10-03,8.0837,8.1441,8.0269,8.1139,237044,0
2006-10-04,8.0837,8.3597,8.0837,8.3346,260237,0
2006-10-05,8.3072,8.3528,8.232,8.256,608331,0
2006-10-06,8.2622,8.2654,8.1171,8.1171,542020,0
2006-10-09,8.1342,8.2407,8.0874,8.229,1026028,0
2006-10-10,8.2108,8.5125,8.1829,8.4458,668001,0
2006-10-11,8.4458,8.7204,8.4458,8.4913,913328,0
2006-10-12,8.4913,8.9139,8.4913,8.9066,692870,0
2006-10-13,8.9066,9.085,8.8627,8.9253,1067483,0
2006-10-16,8.9253,9.2189,8.9253,9.0768,772436,0
2006-10-17,8.9742,9.148,8.8995,9.0494,1090711,0
2006-10-18,9.0795,9.1574,8.9715,9.0192,663033,0
2006-10-19,8.9888,9.2456,8.9888,9.1092,1440424,0
2006-10-20,9.1092,9.1092,8.8518,8.9084,1422201,0
2006-10-23,8.8527,9.1702,8.7211,9.0016,1228271,0
2006-10-24,8.9717,9.1172,8.9027,8.9888,684588,0
2006-10-25,8.9591,9.1818,8.9591,9.1099,605026,0
2006-10-26,9.0432,9.2814,8.9888,9.0912,774082,0
2006-10-27,9.0494,9.2001,8.9402,8.9772,412751,0
2006-10-30,8.9591,9.2134,8.9591,9.1055,502236,0
2006-10-31,9.1663,9.1985,8.9559,9.0854,759190,0
2006-11-01,9.0494,9.2026,8.8383,8.9445,492286,0
2006-11-02,8.8981,9.0462,8.8527,9.0002,475708,0
2006-11-03,8.9683,9.0487,8.3357,8.4458,1357549,0
2006-11-06,8.4913,8.7446,8.4646,8.6994,444229,0
2006-11-07,8.6576,8.862,8.6322,8.6322,552000,0
2006-11-08,8.5973,8.9936,8.5361,8.9342,848685,0
2006-11-09,8.9742,8.9742,8.6359,8.672,832129,0
2006-11-10,8.6576,8.8058,8.4947,8.7752,575166,0
2006-11-13,8.7898,8.9139,8.7771,8.8787,475708,0
2006-11-14,8.9109,9.14,8.9109,9.1241,1153677,0
2006-11-15,9.1092,9.2271,9.0788,9.1663,959739,0
2006-11-16,9.1549,9.2122,9.0564,9.0774,580157,0
2006-11-17,9.0583,9.088,8.9715,9.0494,286773,0
2006-11-20,9.0978,9.1549,9.0619,9.1247,487318,0
2006-11-21,9.1247,9.1247,9.0676,9.1062,222134,0
2006-11-22,9.1092,9.1309,9.0601,9.0747,172397,0
2006-11-24,9.0494,9.1092,9.0096,9.0934,96153,0
2006-11-27,9.0948,9.0948,8.7327,8.7327,377914,0
2006-11-28,8.7327,8.8673,8.6994,8.7839,271846,0
2006-11-29,8.8077,8.9591,8.8077,8.9139,245327,0
2006-11-30,8.8865,9.0505,8.8865,8.998,474063,0
2006-12-01,8.9715,8.9742,8.6119,8.748,495618,0
2006-12-04,8.7633,9.0181,8.7257,8.9651,174051,0
2006-12-05,9.0133,9.0468,8.9242,8.9287,200575,0
2006-12-06,8.8917,9.0736,8.8917,9.0439,235368,0
2006-12-07,9.0443,9.0754,8.889,8.9287,290065,0
2006-12-08,8.9242,9.0498,8.8865,8.9888,111058,0
2006-12-11,8.998,9.0583,8.9598,9.0192,101117,0
2006-12-12,8.9888,8.9895,8.6178,8.7204,439230,0
2006-12-13,8.7503,8.7583,8.5808,8.666,309970,0
2006-12-14,8.7026,8.7784,8.6685,8.6749,218790,0
2006-12-15,8.6756,8.6756,8.4762,8.4913,493980,0
2006-12-18,8.5214,8.7462,8.4828,8.5198,288424,0
2006-12-19,8.5066,8.5696,8.4465,8.5603,94498,0
2006-12-20,8.5845,8.7474,8.5361,8.5733,188966,0
2006-12-21,8.6002,8.6532,8.4458,8.5203,142564,0
2006-12-22,8.5356,8.5356,8.3643,8.3928,111058,0
2006-12-26,8.3257,8.3928,8.2654,8.3257,203884,0
2006-12-27,8.3855,8.4458,8.3554,8.3803,232071,0
2006-12-28,8.401,8.431,8.3672,8.3807,207189,0
2006-12-29,8.4104,8.5187,8.2384,8.2407,343134,0
2007-01-03,8.2407,8.4458,8.2345,8.3104,228727,0
2007-01-04,8.3104,8.4538,8.2053,8.3903,225418,0
2007-01-05,8.3666,8.3672,8.036,8.0365,334834,0
2007-01-08,7.9944,8.0732,7.8341,8.0371,387882,0
2007-01-09,8.0371,8.0799,7.8601,7.9894,266864,0
2007-01-10,7.9759,8.0856,7.9453,8.0726,190634,0
2007-01-11,8.0726,8.4563,8.0726,8.401,374626,0
2007-01-12,8.401,8.4913,8.33,8.4086,135914,0
2007-01-16,8.4387,8.4892,8.2466,8.2466,253605,0
2007-01-17,8.2169,8.2176,8.0401,8.0719,353058,0
2007-01-18,8.0415,8.1651,7.9099,8.057,608331,0
2007-01-19,8.057,8.2325,7.9298,8.2089,164084,0
2007-01-22,8.1763,8.1763,7.9656,8.0241,331529,0
2007-01-23,7.9965,8.1598,7.978,8.1598,407751,0
2007-01-24,8.2046,8.317,8.158,8.317,107740,0
2007-01-25,8.317,8.3474,8.0033,8.1075,238703,0
2007-01-26,8.1066,8.2749,8.044,8.2603,319920,0
2007-01-29,8.2553,8.5518,8.2553,8.4239,313253,0
2007-01-30,8.4538,8.6973,8.4339,8.5877,429315,0
2007-01-31,8.5726,8.7892,8.5281,8.7142,402796,0
2007-02-01,8.7142,8.8936,8.6848,8.8805,283446,0
2007-02-02,8.8805,8.958,8.7186,8.7764,207189,0
2007-02-05,8.7832,8.8659,8.5856,8.642,210525,0
2007-02-06,8.6763,8.6763,8.3419,8.4799,354726,0
2007-02-07,8.494,9.0103,8.4762,8.8052,387882,0
2007-02-08,8.8406,9.0311,8.6185,8.6973,311655,0
2007-02-09,8.6745,8.6745,8.5678,8.5973,571866,0
2007-02-12,8.5973,8.5973,8.375,8.5422,313253,0
2007-02-13,8.5454,8.7892,8.4926,8.5623,188966,0
2007-02-14,8.603,8.7974,8.5664,8.7364,258573,0
2007-02-15,8.7432,8.8858,8.7364,8.7547,137595,0
2007-02-16,8.7547,8.785,8.5571,8.6256,208875,0
2007-02-20,8.6108,8.7014,8.5472,8.6491,230399,0
2007-02-21,8.6142,8.7458,8.6142,8.7458,104422,0
2007-02-22,8.7752,8.8719,8.6587,8.8645,422705,0
2007-02-23,8.8339,8.8339,8.5429,8.5808,192280,0
2007-02-26,8.6142,8.6142,8.3437,8.3782,518827,0
2007-02-27,8.2882,8.3092,7.7523,7.8217,492286,0
2007-02-28,7.8427,7.8763,7.6559,7.7482,515518,0
2007-03-01,8.1441,8.6873,7.9028,8.64,701165,0
2007-03-02,8.627,8.627,8.2459,8.3261,724353,0
2007-03-05,8.3174,8.4735,8.1367,8.3133,639818,0
2007-03-06,8.4285,8.7745,8.2989,8.6197,561907,0
2007-03-07,8.5877,8.5877,8.3257,8.3554,583488,0
2007-03-08,8.4458,8.4458,8.1836,8.213,929914,0
2007-03-09,8.293,8.293,8.1605,8.2345,535410,0
2007-03-12,8.2295,8.2804,8.1441,8.2793,563566,0
2007-03-13,8.2459,8.3017,8.0696,8.0696,319920,0
2007-03-14,8.0383,8.1361,7.9636,8.004,503909,0
2007-03-15,7.9752,8.1703,7.9752,8.0764,242009,0
2007-03-16,8.0764,8.1349,7.9213,7.9819,883504,0
2007-03-19,8.0173,8.2114,8.0173,8.0913,242009,0
2007-03-20,8.057,8.2407,8.0063,8.2254,192280,0
2007-03-21,8.2535,8.5214,8.2176,8.5009,293405,0
2007-03-22,8.5356,8.6704,8.3679,8.5198,386227,0
2007-03-23,8.5009,8.5726,8.2089,8.3478,245327,0
2007-03-26,8.3104,8.5054,8.2176,8.4773,333184,0
2007-03-27,8.4285,8.4285,8.0927,8.2514,490632,0
2007-03-28,8.2169,8.2521,8.1146,8.1294,757505,0
2007-03-29,8.2377,8.2377,7.9933,8.094,503909,0
2007-03-30,8.1146,8.3444,8.0988,8.2896,873549,0
2007-04-02,8.29,8.587,8.29,8.5664,495618,0
2007-04-03,8.5788,9.2001,8.5664,9.0717,2246029,0
2007-04-04,9.0564,9.1841,8.9683,9.0272,570211,0
2007-04-05,9.0795,9.1933,9.0494,9.1302,474063,0
2007-04-09,9.1247,9.4912,9.1247,9.135,533733,0
2007-04-10,9.1092,9.3497,9.1092,9.2141,585099,0
2007-04-11,9.1702,9.2435,8.9445,9.1416,677964,0
2007-04-12,9.1789,9.4701,9.0258,9.3283,493980,0
2007-04-13,9.3155,9.556,9.2604,9.4409,868585,0
2007-04-16,9.511,9.874,9.498,9.735,533733,0
2007-04-17,9.724,9.867,9.723,9.826,334834,0
2007-04-18,9.788,10.015,9.684,9.718,525459,0
2007-04-19,9.704,9.984,9.653,9.783,523783,0
2007-04-20,10.015,10.115,9.773,9.906,376272,0
2007-04-23,9.879,10.203,9.879,10.184,547014,0
2007-04-24,10.25,10.25,9.845,9.954,258573,0
2007-04-25,10.027,10.425,9.967,10.242,769118,0
2007-04-26,10.238,10.322,10.015,10.232,432616,0
2007-04-27,10.232,10.261,9.789,9.888,624909,0
2007-04-30,9.903,10.075,9.562,9.615,522137,0
2007-05-01,9.654,9.773,9.533,9.592,482358,0
2007-05-02,9.553,9.71,9.2762,9.4825,1079101,0
2007-05-03,9.4722,9.749,9.4722,9.683,444229,0
2007-05-04,9.722,9.835,9.555,9.715,381241,0
2007-05-07,9.714,9.726,9.551,9.609,276140,0
2007-05-08,9.572,9.701,9.2648,9.556,445897,0
2007-05-09,9.556,9.827,9.4841,9.808,175697,0
2007-05-10,9.763,9.763,9.3559,9.3836,619949,0
2007-05-11,9.4231,9.562,9.3703,9.551,397836,0
2007-05-14,9.529,9.646,9.4893,9.606,356363,0
2007-05-15,9.58,9.822,9.3847,9.3872,440942,0
2007-05-16,9.4114,9.596,9.3127,9.596,293405,0
2007-05-17,9.577,9.713,9.4564,9.57,363017,0
2007-05-18,9.575,10.007,9.546,9.817,402796,0
2007-05-21,9.788,10.037,9.732,9.932,222134,0
2007-05-22,9.973,10.246,9.886,10.141,598398,0
2007-05-23,10.187,10.485,10.108,10.371,936533,0
2007-05-24,10.34,10.515,10.097,10.187,658042,0
2007-05-25,10.195,10.373,10.181,10.334,349740,0
2007-05-29,10.377,10.527,10.259,10.499,339825,0
2007-05-30,10.436,10.436,10.105,10.316,697852,0
2007-05-31,10.316,10.401,10.167,10.256,1027726,0
2007-06-01,10.256,10.363,10.073,10.208,1274660,0
2007-06-04,10.193,10.248,9.885,10.207,868585,0
2007-06-05,10.147,10.157,9.793,9.919,523783,0
2007-06-06,9.91,9.91,9.547,9.705,532083,0
2007-06-07,9.677,9.732,9.3511,9.4653,576839,0
2007-06-08,9.4315,9.625,9.376,9.591,414392,0
2007-06-11,9.502,9.664,9.4375,9.59,313253,0
2007-06-12,9.572,9.572,9.1346,9.3872,364676,0
2007-06-13,9.427,9.754,9.4069,9.719,450853,0
2007-06-14,9.758,9.897,9.653,9.726,348098,0
2007-06-15,10.135,10.135,9.923,10.033,663033,0
2007-06-18,10.033,10.033,9.653,9.815,444229,0
2007-06-19,9.791,10.171,9.791,10.116,392837,0
2007-06-20,10.102,10.102,9.569,9.585,646459,0
2007-06-21,9.575,9.81,9.4174,9.803,518827,0
2007-06-22,9.767,9.767,9.523,9.523,552000,0
2007-06-25,9.4854,9.572,9.2303,9.3283,626572,0
2007-06-26,9.3991,9.4589,9.1197,9.3365,518827,0
2007-06-27,9.299,9.522,9.2129,9.4336,313253,0
2007-06-28,9.4541,9.551,9.2303,9.411,261891,0
2007-06-29,9.411,9.606,9.2211,9.3804,480716,0
2007-07-02,9.4434,9.709,9.3582,9.658,384542,0
2007-07-03,9.697,9.726,9.4797,9.627,89503,0
2007-07-05,9.598,9.607,9.2307,9.4356,495618,0
2007-07-06,9.3998,9.735,9.3998,9.652,381241,0
2007-07-09,9.689,9.793,9.594,9.786,268532,0
2007-07-10,9.683,9.753,9.4448,9.4633,493980,0
2007-07-11,9.4256,9.566,9.3102,9.3872,348098,0
2007-07-12,9.4845,9.604,9.4114,9.576,591740,0
2007-07-13,9.569,9.593,9.4069,9.542,238703,0
2007-07-16,9.495,9.495,9.2499,9.3589,328211,0
2007-07-17,9.3612,9.517,9.2275,9.3644,260237,0
2007-07-18,9.2757,9.4564,9.1327,9.3909,442570,0
2007-07-19,9.3175,9.4382,9.2177,9.342,283446,0
2007-07-20,9.3214,9.3214,8.9888,9.0439,636513,0
2007-07-23,9.0432,9.1953,8.8335,9.0713,303338,0
2007-07-24,8.9991,8.9991,8.5966,8.7172,515518,0
2007-07-25,8.7172,8.8705,8.3855,8.5271,485676,0
2007-07-26,8.3855,8.4483,8.0974,8.2169,722707,0
2007-07-27,8.1041,8.1893,7.8103,7.8142,447565,0
2007-07-30,7.7856,8.0058,7.5752,7.9028,659714,0
2007-07-31,8.0058,8.1381,7.8841,7.9343,672978,0
2007-08-01,7.9266,8.2452,7.8622,8.1911,896746,0
2007-08-02,8.2249,8.3567,7.949,7.9933,571866,0
2007-08-03,7.9618,8.0008,6.9804,6.9804,1052587,0
2007-08-06,6.9854,7.3148,6.8191,7.3148,1372467,0
2007-08-07,7.2858,7.3148,6.7373,6.7506,1173582,0
2007-08-08,6.8061,6.8145,6.3369,6.8145,1321097,0
2007-08-09,6.6542,6.7104,6.2142,6.3181,1400659,0
2007-08-10,6.3469,7.4434,6.0929,6.9635,1690737,0
2007-08-13,7.1371,7.35,6.8653,7.2088,1175232,0
2007-08-14,7.3089,7.3089,6.7403,6.9077,895095,0
2007-08-15,6.8682,7.0247,6.5761,6.5761,498914,0
2007-08-16,6.4235,7.0594,6.2962,7.0286,729331,0
2007-08-17,7.4279,7.9028,7.3601,7.4332,1062515,0
2007-08-20,7.6104,7.6104,7.119,7.2917,353058,0
2007-08-21,7.0814,7.3728,7.0581,7.3,472403,0
2007-08-22,7.3913,7.7356,7.2027,7.6696,394527,0
2007-08-23,7.6762,7.7399,7.3601,7.4391,502236,0
2007-08-24,7.4286,7.8421,7.2529,7.7537,240367,0
2007-08-27,7.7596,7.7596,7.4441,7.5264,450853,0
2007-08-28,7.4953,7.591,6.9048,6.9048,450853,0
2007-08-29,6.9559,7.119,6.6759,7.077,605026,0
2007-08-30,6.9797,7.239,6.8774,7.0601,293405,0
2007-08-31,7.1775,7.239,7.0601,7.1469,245327,0
2007-09-04,7.119,7.2753,6.9128,7.0163,351421,0
2007-09-05,6.9681,6.9681,6.6759,6.7079,537077,0
2007-09-06,6.7031,6.7567,6.5824,6.6489,369662,0
2007-09-07,6.5169,6.6364,6.3741,6.5059,411083,0
2007-09-10,6.5317,6.5907,6.1114,6.2414,984616,0
2007-09-11,6.2498,6.415,6.1082,6.3652,779055,0
2007-09-12,6.3542,6.381,6.1324,6.2272,646459,0
2007-09-13,6.2453,6.2453,5.9307,6.0296,629895,0
2007-09-14,5.9805,6.0392,5.3902,6.036,547014,0
2007-09-17,6.0305,6.0632,5.7315,5.9086,1413949,0
2007-09-18,5.9293,6.1987,5.7628,5.9725,1505094,0
2007-09-19,6.0463,6.6073,5.9928,6.5859,833766,0
2007-09-20,6.5859,6.6615,6.3524,6.5452,540387,0
2007-09-21,6.6078,6.878,6.5902,6.6939,721048,0
2007-09-24,6.7197,6.7197,6.397,6.441,288424,0
2007-09-25,6.3896,6.3995,6.2286,6.3821,286773,0
2007-09-26,6.4246,6.5496,6.2597,6.3462,246955,0
2007-09-27,6.3718,6.5402,6.2905,6.4717,280133,0
2007-09-28,6.4532,6.4532,6.1841,6.2423,286773,0
2007-10-01,6.1955,6.6663,6.1338,6.5692,721048,0
2007-10-02,6.5902,6.627,6.4187,6.5276,387882,0
2007-10-03,6.4851,6.5155,6.1395,6.1836,484000,0
2007-10-04,6.1959,6.1959,5.9903,6.0842,576839,0
2007-10-05,6.1612,6.4216,6.0929,6.3549,416060,0
2007-10-08,6.3536,6.3536,6.0995,6.2453,179037,0
2007-10-09,6.2471,6.4561,6.1235,6.4193,351421,0
2007-10-10,6.4321,6.5192,6.3019,6.4687,376272,0
2007-10-11,6.4659,6.7229,6.3127,6.3814,361327,0
2007-10-12,6.325,6.51,6.2405,6.4157,308315,0
2007-10-15,6.4328,6.7499,6.3341,6.4698,913328,0
2007-10-16,6.4698,6.5761,6.2757,6.4157,552000,0
2007-10-17,6.5027,6.5253,6.2167,6.3695,795637,0
2007-10-18,6.3563,6.5578,6.2647,6.5276,565229,0
2007-10-19,6.5162,6.5162,6.1694,6.238,707780,0
2007-10-22,6.1719,6.2862,6.076,6.2016,651428,0
2007-10-23,6.2259,6.4876,6.1148,6.4525,900051,0
2007-10-24,6.4081,6.4424,6.1553,6.2704,482358,0
2007-10-25,6.2955,6.3714,6.0392,6.3714,827156,0
2007-10-26,6.3689,6.3954,6.0463,6.1256,679615,0
2007-10-29,6.1256,6.5452,6.1249,6.4975,1410605,0
2007-10-30,6.4975,6.6962,6.3373,6.4372,1097308,0
2007-10-31,6.4851,6.4851,6.1719,6.2492,490632,0
2007-11-01,6.2142,6.2572,5.9762,6.0838,915009,0
2007-11-02,6.1402,6.1774,5.9823,6.0781,457493,0
2007-11-05,6.0054,6.0856,5.9732,6.0593,603345,0
2007-11-06,6.0755,6.1409,5.7914,5.9851,760840,0
2007-11-07,5.8878,5.965,5.7308,5.7656,827156,0
2007-11-08,5.8019,6.1528,5.6714,6.087,1060847,0
2007-11-09,6.0027,6.0027,5.6589,5.7027,603345,0
2007-11-12,5.702,6.1484,5.702,5.8508,822139,0
2007-11-13,5.8416,6.0301,5.708,5.9494,981311,0
2007-11-14,5.9762,6.0906,5.933,6.0445,585099,0
2007-11-15,6.0177,6.0445,5.6157,5.6612,1339312,0
2007-11-16,5.7066,5.8201,5.3114,5.4642,2507938,0
2007-11-19,5.3943,5.5805,5.3386,5.4974,1175342,0
2007-11-20,5.5076,5.644,5.3996,5.6187,1013127,0
2007-11-21,5.618,5.8521,5.6038,5.6947,880199,0
2007-11-23,5.7507,5.8889,5.7098,5.8261,305023,0
2007-11-26,5.8631,6.0911,5.7779,5.8729,1087388,0
2007-11-27,5.9775,5.9775,5.7852,5.9344,876530,0
2007-11-28,6.0331,6.3481,5.9762,6.3394,997863,0
2007-11-29,6.3394,6.3892,5.8946,6.0331,915009,0
2007-11-30,6.1075,6.2023,5.9179,6.1173,888420,0
2007-12-03,6.2142,6.2142,5.8535,6.065,893187,0
2007-12-04,6.0006,6.0248,5.8366,5.8578,613291,0
2007-12-05,5.9679,6.0061,5.7423,5.9383,656396,0
2007-12-06,5.9383,6.1226,5.7925,6.1128,820528,0
2007-12-07,6.1128,6.179,5.9325,6.0006,427643,0
2007-12-10,5.9844,6.1343,5.9122,6.0191,747576,0
2007-12-11,6.0429,6.0924,5.7877,5.8076,1160318,0
2007-12-12,5.9581,5.9636,5.7614,5.859,607503,0
2007-12-13,5.7914,5.9024,5.7786,5.8217,474063,0
2007-12-14,5.7516,5.8521,5.6922,5.8,659714,0
2007-12-17,5.7914,5.8606,5.6655,5.6662,749222,0
2007-12-18,5.7308,5.8489,5.4366,5.8099,512208,0
2007-12-19,5.7877,5.838,5.6632,5.7656,492321,0
2007-12-20,5.7932,5.859,5.7169,5.856,417702,0
2007-12-21,5.9762,6.1674,5.9762,6.1192,966375,0
2007-12-24,6.1199,6.3456,6.1199,6.3309,124287,0
2007-12-26,6.3056,6.5699,6.2939,6.4486,480716,0
2007-12-27,6.441,6.4548,6.0344,6.0625,261891,0
2007-12-28,6.1502,6.1502,5.8971,5.9915,490632,0
2007-12-31,5.9654,6.0751,5.8599,6.0141,389519,0
2008-01-02,5.9935,6.0593,5.7237,5.7308,488999,0
2008-01-03,5.7315,5.9839,5.6493,5.6493,535488,0
2008-01-04,5.5942,5.618,5.435,5.5494,613291,0
2008-01-07,5.5805,5.8565,5.5198,5.7758,641486,0
2008-01-08,5.8261,5.8976,5.5072,5.5204,520469,0
2008-01-09,5.5017,5.6696,5.2906,5.6602,510528,0
2008-01-10,5.6104,5.7694,5.5337,5.6109,618460,0
2008-01-11,5.5554,5.6518,5.2906,5.305,414392,0
2008-01-14,5.3802,5.6109,5.3802,5.5881,278460,0
2008-01-15,5.5501,5.5501,5.363,5.446,177348,0
2008-01-16,5.4085,5.6692,5.3548,5.5949,399294,0
2008-01-17,5.6342,5.6342,5.2271,5.2353,468389,0
2008-01-18,5.1849,5.3484,4.9996,5.1949,377914,0
2008-01-22,4.9774,5.7126,4.9468,5.3601,492286,0
2008-01-23,5.2235,5.6157,5.1707,5.5054,1123866,0
2008-01-24,5.5561,5.6294,5.4042,5.5604,502236,0
2008-01-25,5.6538,5.7672,5.5867,5.7066,649808,0
2008-01-28,5.726,5.8594,5.6082,5.7701,381241,0
2008-01-29,5.7943,6.0241,5.7943,5.9851,745891,0
2008-01-30,5.9787,6.0331,5.7747,5.7747,446213,0
2008-01-31,5.6856,6.1797,5.5988,6.0367,649791,0
2008-02-01,6.0607,6.4554,6.0164,6.4111,620238,0
2008-02-04,6.3954,6.3954,6.1877,6.2866,556947,0
2008-02-05,6.2478,6.3499,6.0929,6.1496,571866,0
2008-02-06,6.1496,6.2434,6.0344,6.087,344758,0
2008-02-07,6.087,6.1381,5.843,5.9858,792337,0
2008-02-08,5.9629,6.0861,5.8119,5.9568,326530,0
2008-02-11,5.9483,6.0301,5.7715,5.994,207189,0
2008-02-12,6.0134,6.0632,5.8528,5.9186,343134,0
2008-02-13,5.9661,6.1825,5.7308,6.1395,463276,0
2008-02-14,6.1395,6.1888,5.925,6.0918,598398,0
2008-02-15,6.057,6.057,5.8508,5.9554,193939,0
2008-02-19,5.9549,6.0312,5.8217,5.9193,334834,0
2008-02-20,5.9136,6.0691,5.8307,6.0146,371295,0
2008-02-21,6.0331,6.079,5.8565,5.9709,759190,0
2008-02-22,5.9679,5.9679,5.7014,5.8638,507231,0
2008-02-25,5.8403,6.11,5.7199,6.0824,661404,0
2008-02-26,6.0331,6.0824,5.8286,5.859,1060707,0
2008-02-27,5.7854,5.8839,5.7459,5.774,720422,0
2008-02-28,5.7308,5.7845,5.0569,5.2477,2169777,0
2008-02-29,5.2756,5.2756,4.8239,4.8899,1385740,0
2008-03-03,4.9503,4.9503,4.6832,4.7993,1413818,0
2008-03-04,4.7239,4.8002,4.4582,4.6428,1070788,0
2008-03-05,4.7051,4.7351,4.601,4.6697,634859,0
2008-03-06,4.6451,4.6686,4.4363,4.4708,729331,0
2008-03-07,4.4043,4.5037,4.3001,4.4701,710857,0
2008-03-10,4.4676,4.5302,4.2209,4.2209,532083,0
2008-03-11,4.3195,4.5128,4.2841,4.4221,1057953,0
2008-03-12,4.3892,4.4644,4.349,4.3714,913665,0
2008-03-13,4.304,4.5667,4.2231,4.5069,992903,0
2008-03-14,4.5249,4.5249,4.2547,4.3687,804016,0
2008-03-17,4.2531,4.4203,4.1532,4.3513,813397,0
2008-03-18,4.444,4.5414,4.3275,4.3824,977967,0
2008-03-19,4.3824,4.4644,4.2924,4.3364,820690,0
2008-03-20,4.4358,4.5062,4.2058,4.2885,1768548,0
2008-03-24,4.2972,4.5779,4.2972,4.5048,570176,0
2008-03-25,4.5098,4.6423,4.4957,4.5446,464130,0
2008-03-26,4.5315,4.7641,4.4865,4.7522,792337,0
2008-03-27,4.7718,4.7903,4.5276,4.7312,687884,0
2008-03-28,4.7369,4.754,4.585,4.614,502236,0
2008-03-31,4.63,4.9217,4.63,4.8831,878513,0
2008-04-01,4.7993,5.0677,4.7993,4.9699,898449,0
2008-04-02,4.9996,5.1855,4.9706,5.0889,1125486,0
2008-04-03,5.0677,5.1753,4.9795,4.9948,580157,0
2008-04-04,5.0144,5.1613,4.9491,5.109,540387,0
2008-04-07,5.1428,5.1707,5.0748,5.12,399478,0
2008-04-08,5.1106,5.2447,5.0684,5.1022,455011,0
2008-04-09,5.1314,5.1456,4.8737,4.9212,464130,0
2008-04-10,4.9297,5.2637,4.9142,5.1216,793978,0
2008-04-11,5.0933,5.2043,4.8639,4.9217,575166,0
2008-04-14,4.9302,5.1241,4.9302,5.0407,392102,0
2008-04-15,5.0754,5.1481,5.0227,5.1394,467431,0
2008-04-16,5.2006,5.4779,5.2006,5.4775,591105,0
2008-04-17,5.4642,5.4704,5.2662,5.2957,314956,0
2008-04-18,5.4048,5.6104,5.4048,5.551,339825,0
2008-04-21,5.5211,5.6561,5.5076,5.6146,389204,0
2008-04-22,5.6374,5.6566,5.1047,5.3235,816024,0
2008-04-23,5.3902,5.3902,5.1102,5.2609,506776,0
2008-04-24,5.2737,5.4894,5.1083,5.4286,422289,0
2008-04-25,5.4279,5.5362,5.2068,5.329,818506,0
2008-04-28,5.3089,5.6104,5.3089,5.5417,363516,0
2008-04-29,5.5481,5.5481,5.2906,5.3806,903369,0
2008-04-30,5.3806,5.6415,5.3548,5.424,445416,0
2008-05-01,5.3797,5.6575,5.1881,5.6052,695974,0
2008-05-02,5.6575,5.7665,5.4962,5.5501,604295,0
2008-05-05,5.5282,5.5282,5.1792,5.3525,777050,0
2008-05-06,5.3183,5.3183,5.0658,5.1504,755530,0
2008-05-07,5.1357,5.1785,4.9617,5.032,541761,0
2008-05-08,5.0734,5.1172,4.9055,5.0734,870800,0
2008-05-09,5.0576,5.0576,4.8874,4.9167,378107,0
2008-05-12,4.937,4.9393,4.8299,4.9249,864076,0
2008-05-13,4.9105,5.0834,4.8623,5.0834,430291,0
2008-05-14,5.0677,5.1328,5.014,5.0885,697825,0
2008-05-15,5.0684,5.0981,5.0151,5.0791,480165,0
2008-05-16,5.1287,5.1287,4.9005,5.0798,566289,0
2008-05-19,5.0594,5.1497,5.0195,5.0533,661943,0
2008-05-20,5.0503,5.0773,4.8968,4.9818,443573,0
2008-05-21,5.014,5.0423,4.8701,4.9105,899101,0
2008-05-22,4.8868,4.9756,4.8262,4.855,1924997,0
2008-05-23,4.8415,4.9713,4.8415,4.9375,1488516,0
2008-05-27,4.9448,5.0871,4.8938,5.0684,1657713,0
2008-05-28,5.0981,5.2086,5.0558,5.2006,514345,0
2008-05-29,5.1572,5.2744,5.1492,5.1855,874744,0
2008-05-30,5.2061,5.3475,5.1714,5.2401,721521,0
2008-06-02,5.2637,5.3009,5.1986,5.2536,930952,0
2008-06-03,5.2696,5.3279,5.0195,5.2427,483032,0
2008-06-04,5.2486,5.3183,5.0181,5.2422,417391,0
2008-06-05,5.2486,5.3991,5.2333,5.2906,721744,0
2008-06-06,5.2614,5.2614,4.9192,4.9416,420477,0
2008-06-09,4.9411,4.9788,4.8084,4.9011,452521,0
2008-06-10,4.8593,5.0304,4.8041,4.9875,394527,0
2008-06-11,4.9845,4.9845,4.8141,4.8363,359546,0
2008-06-12,4.8454,4.9987,4.8454,4.9731,640957,0
2008-06-13,5.0227,5.1645,4.9911,5.1102,659093,0
2008-06-16,5.1102,5.2493,5.1102,5.167,535261,0
2008-06-17,5.176,5.2762,5.13,5.1993,447412,0
2008-06-18,5.1737,5.1737,5.0094,5.0252,442063,0
2008-06-19,5.022,5.0885,4.8609,5.0119,489047,0
2008-06-20,4.9726,4.9905,4.7289,4.9192,684934,0
2008-06-23,4.9468,4.9468,4.8121,4.852,482305,0
2008-06-24,4.852,4.8831,4.7974,4.8338,634066,0
2008-06-25,4.8557,4.8603,4.6412,4.82,552281,0
2008-06-26,4.7693,4.9592,4.6133,4.7056,591692,0
2008-06-27,4.7209,4.7903,4.526,4.5523,1084385,0
2008-06-30,4.5704,4.5704,4.479,4.4852,606624,0
2008-07-01,4.4852,4.5838,4.4143,4.5464,490400,0
2008-07-02,4.5256,4.5507,4.3175,4.4235,1107275,0
2008-07-03,4.4975,4.585,4.2487,4.5194,476720,0
2008-07-07,4.537,4.7001,4.4612,4.5982,852607,0
2008-07-08,4.5969,4.757,4.5667,4.7552,839741,0
2008-07-09,4.7718,4.9393,4.6147,4.6362,390631,0
2008-07-10,4.77,4.7707,4.4338,4.6266,605538,0
2008-07-11,4.624,4.9461,4.5226,4.8178,409437,0
2008-07-14,4.8415,4.9544,4.8415,4.9448,650351,0
2008-07-15,4.9167,4.9953,4.7675,4.9473,590111,0
2008-07-16,4.9674,5.1949,4.9674,5.1949,339825,0
2008-07-17,5.128,5.1376,4.8262,4.9101,1205197,0
2008-07-18,4.9101,4.9996,4.8294,4.9818,792175,0
2008-07-21,5.0284,5.0969,4.9544,5.0955,312452,0
2008-07-22,5.114,5.6543,5.0855,5.5828,834414,0
2008-07-23,5.6856,6.0463,5.6856,5.9012,631799,0
2008-07-24,5.9012,5.9622,5.6139,5.6783,504714,0
2008-07-25,5.7614,6.0171,5.6851,6.0134,476969,0
2008-07-28,5.9456,6.0712,5.8149,6.0429,751604,0
2008-07-29,6.1082,6.145,6.0184,6.1148,571721,0
2008-07-30,6.1502,6.3323,6.0657,6.2352,555205,0
2008-07-31,6.2352,6.3408,6.076,6.0929,330260,0
2008-08-01,6.142,6.2174,5.9611,6.0177,481071,0
2008-08-04,6.0177,6.2026,5.8313,6.0577,440942,0
2008-08-05,6.11,6.3449,6.0737,6.3309,431346,0
2008-08-06,6.3309,6.5075,6.2517,6.4431,454740,0
2008-08-07,6.3954,6.4518,6.2398,6.3083,374591,0
2008-08-08,6.0283,6.322,5.6737,6.2832,1461673,0
2008-08-11,6.0331,6.789,6.0331,6.7554,549273,0
2008-08-12,6.7554,6.7853,6.4595,6.561,459822,0
2008-08-13,6.6128,6.672,6.4346,6.5432,515465,0
2008-08-14,6.5372,6.9975,6.5372,6.9381,311830,0
2008-08-15,7.1028,7.5714,6.7986,7.0565,755500,0
2008-08-18,7.119,7.119,6.8463,7.0489,246671,0
2008-08-19,7.0489,7.0489,6.7567,6.8109,261528,0
2008-08-20,6.8324,6.9427,6.7216,6.849,261891,0
2008-08-21,6.7931,6.9681,6.7334,6.887,414256,0
2008-08-22,6.9139,7.0656,6.7323,7.0224,837189,0
2008-08-25,6.9381,6.9975,6.7392,6.7531,645973,0
2008-08-26,6.7807,6.9884,6.627,6.8888,711085,0
2008-08-27,6.8764,7.1152,6.8319,7.0973,948703,0
2008-08-28,7.1252,7.3228,6.9315,7.2851,772231,0
2008-08-29,7.2851,7.2851,7.0396,7.091,220659,0
2008-09-02,7.3902,7.4818,6.9658,7.2333,815354,0
2008-09-03,7.218,7.2296,6.9918,7.1695,398283,0
2008-09-04,7.119,7.119,6.5959,6.6188,657237,0
2008-09-05,6.5155,6.5185,6.1331,6.402,903391,0
2008-09-08,6.4554,6.7079,6.3803,6.5989,883648,0
2008-09-09,6.5989,6.91,6.3556,6.3556,673259,0
2008-09-10,6.3778,6.5004,6.1719,6.3181,854397,0
2008-09-11,6.2418,6.2446,5.9616,6.1571,1172282,0
2008-09-12,6.1564,6.2932,6.0445,6.1281,886831,0
2008-09-15,5.9092,6.0331,5.8578,5.9019,552394,0
2008-09-16,5.8649,6.002,5.6269,5.8955,913367,0
2008-09-17,5.8099,5.9031,5.5293,5.53,960093,0
2008-09-18,5.5684,5.7884,5.2006,5.7564,1253131,0
2008-09-19,5.9122,6.2866,5.8594,6.1263,2020586,0
2008-09-22,6.1263,6.3181,5.9268,5.9273,283731,0
2008-09-23,5.9748,6.1123,5.8674,6.0705,1187954,0
2008-09-24,6.0691,6.0934,5.7715,5.7715,454206,0
2008-09-25,5.7719,6.0929,5.734,5.8617,639074,0
2008-09-26,5.7809,5.9204,5.602,5.885,496471,0
2008-09-29,5.7701,5.7852,5.3226,5.4055,506824,0
2008-09-30,5.4553,5.7027,5.2292,5.702,703704,0
2008-10-01,5.7162,5.7489,5.4133,5.4745,471243,0
2008-10-02,5.4067,5.4067,5.0933,5.1067,633856,0
2008-10-03,5.1664,5.3978,4.8868,4.8868,438617,0
2008-10-06,4.5843,4.8262,4.3449,4.8027,530406,0
2008-10-07,4.8481,4.9055,4.2965,4.3072,652224,0
2008-10-08,4.2231,4.429,3.7928,4.3652,1439728,0
2008-10-09,4.3616,4.3917,3.748,3.8005,566753,0
2008-10-10,3.8005,4.5062,3.7263,4.5062,1228560,0
2008-10-13,4.9101,4.9101,4.4612,4.8682,1220382,0
2008-10-14,4.9706,5.0446,4.4913,4.8219,590492,0
2008-10-15,4.341,4.3981,3.9209,3.9209,873628,0
2008-10-16,3.9339,4.3721,3.8033,4.3465,1044777,0
2008-10-17,4.1615,4.3892,3.9851,4.0651,723412,0
2008-10-20,4.1146,4.1146,3.9209,4.0306,1050450,0
2008-10-21,3.9828,4.1464,3.9216,4.0214,592598,0
2008-10-22,3.9202,3.9814,3.8615,3.9147,1030257,0
2008-10-23,3.9122,3.9732,3.5668,3.7551,1084582,0
2008-10-24,3.3478,3.8245,3.2877,3.6751,1181860,0
2008-10-27,3.6077,3.6178,3.2383,3.2445,454188,0
2008-10-28,3.3062,3.4515,3.056,3.4261,1171892,0
2008-10-29,3.4122,3.6445,3.393,3.4567,735284,0
2008-10-30,3.6287,3.6287,3.4476,3.5291,826871,0
2008-10-31,3.5269,3.8295,3.4332,3.7171,937728,0
2008-11-03,3.6815,3.8394,3.6137,3.7345,444764,0
2008-11-04,3.5291,3.5476,3.0588,3.2475,1132188,0
2008-11-05,3.2121,3.2415,3.0163,3.0414,765310,0
2008-11-06,3.0286,3.0474,2.7529,2.7529,735297,0
2008-11-07,2.8061,2.8107,2.6373,2.6924,452521,0
2008-11-10,2.7598,2.813,2.5807,2.6707,605608,0
2008-11-11,2.6419,2.6643,2.5316,2.5366,608331,0
2008-11-12,2.4989,2.5167,2.1814,2.2561,767507,0
2008-11-13,2.1643,2.4187,2.0005,2.3929,1122570,0
2008-11-14,2.3015,2.3015,2.0814,2.0861,939247,0
2008-11-17,2.0613,2.1891,2.0041,2.1002,799533,0
2008-11-18,2.1033,2.1466,1.9915,2.0881,711085,0
2008-11-19,2.0807,2.1138,1.9046,1.907,917758,0
2008-11-20,1.8677,1.8925,1.6518,1.6844,627294,0
2008-11-21,1.726,1.793,1.5613,1.746,1025472,0
2008-11-24,1.8189,1.9264,1.7314,1.9046,1027004,0
2008-11-25,1.9607,1.9939,1.8654,1.9734,623919,0
2008-11-26,1.9028,2.1229,1.8044,2.1033,680950,0
2008-11-28,2.0807,2.2021,2.0807,2.2021,225623,0
2008-12-01,2.2015,2.2314,1.8612,1.8618,864737,0
2008-12-02,1.8997,2.0548,1.8877,2.0495,979551,0
2008-12-03,1.9607,2.1935,1.948,2.1632,974535,0
2008-12-04,2.1565,2.2238,2.0542,2.1094,1122794,0
2008-12-05,2.1351,2.1855,2.0434,2.1567,1074754,0
2008-12-08,2.1722,2.4306,2.1722,2.3847,1090391,0
2008-12-09,2.3292,2.4475,2.2373,2.259,791142,0
2008-12-10,2.2718,2.3657,2.2622,2.3209,573253,0
2008-12-11,2.3637,2.3637,2.1169,2.1261,700089,0
2008-12-12,2.1115,2.1587,2.0319,2.1429,576839,0
2008-12-15,2.1718,2.2172,2.0474,2.0868,560357,0
2008-12-16,2.1254,2.2003,2.0679,2.2003,1010925,0
2008-12-17,2.2634,2.413,2.1267,2.3262,943752,0
2008-12-18,2.339,2.339,2.1574,2.1868,531343,0
2008-12-19,2.2963,2.3209,2.0995,2.1484,1525139,0
2008-12-22,2.1668,2.1668,1.907,1.9993,1107065,0
2008-12-23,2.0035,2.0632,1.9589,1.983,1049610,0
2008-12-24,2.0071,2.0294,1.9661,1.9812,353562,0
2008-12-26,1.9885,2.0903,1.9849,2.0763,620054,0
2008-12-29,2.082,2.0989,1.9909,2.0282,1141832,0
2008-12-30,2.0421,2.1019,2.0264,2.074,1161780,0
2008-12-31,2.0898,2.2901,2.0888,2.2567,1068136,0
2009-01-02,2.2467,2.3577,2.2243,2.3509,1023686,0
2009-01-05,2.371,2.423,2.3223,2.413,1267253,0
2009-01-06,2.4148,2.5099,2.4148,2.4728,1387237,0
2009-01-07,2.4571,2.516,2.4205,2.484,1841885,0
2009-01-08,2.484,2.4957,2.4018,2.4813,1768119,0
2009-01-09,2.4975,2.4975,2.3917,2.3979,901745,0
2009-01-12,2.4055,2.4429,2.2172,2.2243,742126,0
2009-01-13,2.2328,2.3047,2.2003,2.2296,333184,0
2009-01-14,2.2136,2.2136,2.0421,2.0585,589984,0
2009-01-15,2.0613,2.0892,1.8762,2.0294,494431,0
2009-01-16,2.0501,2.0757,1.8985,1.9926,748517,0
2009-01-20,1.9655,1.9655,1.8038,1.8062,934909,0
2009-01-21,1.8062,1.8641,1.6814,1.8509,894539,0
2009-01-22,1.8165,1.8389,1.7103,1.7418,374626,0
2009-01-23,1.6892,1.796,1.6681,1.7471,778009,0
2009-01-26,1.7393,1.8231,1.7393,1.7911,1062515,0
2009-01-27,1.7942,1.9016,1.7737,1.8455,739075,0
2009-01-28,1.8937,1.9885,1.8738,1.9546,479009,0
2009-01-29,1.9341,2.0235,1.9233,1.9383,829922,0
2009-01-30,1.9679,1.9709,1.8744,1.9299,1561591,0
2009-02-02,1.9251,2.0011,1.9028,1.9951,726551,0
2009-02-03,2.0059,2.1156,2.0053,2.0168,572194,0
2009-02-04,2.0204,2.1868,2.0005,2.0119,482323,0
2009-02-05,2.009,2.1229,2.009,2.0881,382900,0
2009-02-06,2.0958,2.3102,2.0958,2.2773,440084,0
2009-02-09,2.2549,2.381,2.2549,2.2864,469243,0
2009-02-10,2.2618,2.3107,2.0077,2.082,423878,0
2009-02-11,2.1019,2.1836,2.0716,2.0832,231892,0
2009-02-12,2.077,2.077,1.9426,1.9915,421177,0
2009-02-13,1.9915,2.0355,1.9625,1.9709,687446,0
2009-02-17,1.907,1.9354,1.8129,1.8195,855479,0
2009-02-18,1.8503,1.8503,1.726,1.7441,323247,0
2009-02-19,1.7628,1.7882,1.6699,1.6795,438762,0
2009-02-20,1.6548,1.6603,1.4721,1.5161,1055870,0
2009-02-23,1.536,1.5504,1.4135,1.4286,475306,0
2009-02-24,1.5142,1.5891,1.4292,1.5674,625486,0
2009-02-25,1.5709,1.5709,1.3875,1.4497,786322,0
2009-02-26,1.4485,1.4618,1.3326,1.3405,1217743,0
2009-02-27,1.3206,1.3471,1.2542,1.2548,470079,0
2009-03-02,1.253,1.253,1.0853,1.104,770729,0
2009-03-03,1.1185,1.1191,1.054,1.0672,604978,0
2009-03-04,1.0569,1.1088,0.9604,1.0075,1070311,0
2009-03-05,0.9797,1.0063,0.8693,0.8875,708559,0
2009-03-06,0.8971,0.9194,0.8627,0.9043,1126642,0
2009-03-09,0.8512,0.9176,0.8241,0.8356,1206352,0
2009-03-10,0.8446,0.9242,0.8446,0.9085,2262139,0
2009-03-11,0.9049,0.9363,0.8844,0.8898,1254624,0
2009-03-12,0.8898,1.0841,0.8669,1.0732,1287039,0
2009-03-13,1.0836,1.2874,1.0328,1.2699,1902816,0
2009-03-16,1.2923,1.4455,1.2603,1.2946,965346,0
2009-03-17,1.3212,1.402,1.2614,1.3875,966559,0
2009-03-18,1.3833,1.5728,1.3683,1.5715,771403,0
2009-03-19,1.586,1.7821,1.5722,1.6904,764185,0
2009-03-20,1.7151,1.7519,1.5637,1.5951,1346841,0
2009-03-23,1.5842,1.9486,1.5686,1.9402,1411139,0
2009-03-24,1.898,1.9872,1.7284,1.7284,1098875,0
2009-03-25,1.7616,1.8793,1.577,1.7012,1469522,0
2009-03-26,1.697,1.8816,1.697,1.8618,1137599,0
2009-03-27,1.8111,1.8346,1.6271,1.6331,975432,0
2009-03-30,1.2977,1.5782,1.2977,1.4551,1223657,0
2009-03-31,1.4829,1.7182,1.44,1.6397,1316198,0
2009-04-01,1.6095,1.7754,1.5438,1.7351,1423111,0
2009-04-02,1.7779,2.0807,1.7604,2.0018,1412461,0
2009-04-03,1.9896,2.1923,1.9757,2.1718,980712,0
2009-04-06,2.0861,2.0874,1.8606,1.9118,1232224,0
2009-04-07,1.8563,1.9757,1.7344,1.7418,1110248,0
2009-04-08,1.7676,1.8925,1.7441,1.8774,1013316,0
2009-04-09,1.9643,2.2524,1.9275,2.2442,1251227,0
2009-04-13,2.2181,2.2181,1.9734,2.1823,960969,0
2009-04-14,2.1429,2.1506,1.9909,2.0585,1053103,0
2009-04-15,2.0464,2.2531,1.9631,2.2531,1030060,0
2009-04-16,2.2743,2.4288,2.1951,2.4018,984073,0
2009-04-17,2.4096,2.4096,2.2218,2.259,1094204,0
2009-04-20,2.2028,2.2248,1.951,1.9951,773211,0
2009-04-21,1.9909,2.2963,1.9631,2.2718,1274314,0
2009-04-22,2.1722,2.4377,2.1454,2.2531,1008141,0
2009-04-23,2.259,2.259,1.9975,2.071,1205998,0
2009-04-24,2.1026,2.4324,2.0971,2.3198,1012037,0
2009-04-27,2.2611,2.2677,2.0324,2.1115,1119651,0
2009-04-28,2.0825,2.3589,2.0578,2.2581,1292704,0
2009-04-29,2.2883,2.6254,2.2542,2.5439,1269634,0
2009-04-30,2.5944,2.7029,2.2618,2.3075,1569313,0
2009-05-01,2.3223,2.3867,2.2462,2.2956,1244021,0
2009-05-04,2.304,2.4886,2.2707,2.4329,1142151,0
2009-05-05,2.3986,2.4011,2.2768,2.3141,823295,0
2009-05-06,2.2919,2.3771,2.0077,2.2095,1597762,0
2009-05-07,2.2773,2.2878,2.0361,2.104,873002,0
2009-05-08,2.1302,2.2883,2.1138,2.2513,924171,0
2009-05-11,2.1983,2.2314,1.9698,2.0053,791632,0
2009-05-12,2.0404,2.0783,1.9257,2.0409,895214,0
2009-05-13,1.998,1.998,1.7802,1.8334,958846,0
2009-05-14,1.8883,2.0452,1.8249,1.9661,906136,0
2009-05-15,1.9535,2.0313,1.878,1.9523,865092,0
2009-05-18,1.9698,2.044,1.9395,2.0071,1265935,0
2009-05-19,2.0367,2.2919,1.998,2.2743,1441274,0
2009-05-20,2.3095,2.4306,2.1565,2.1682,1148306,0
2009-05-21,2.1369,2.1761,2.0349,2.1033,695575,0
2009-05-22,2.1169,2.1743,2.0512,2.0595,390889,0
2009-05-26,2.0595,2.2718,2.0445,2.2677,627364,0
2009-05-27,2.2373,2.3008,2.0909,2.1191,1008934,0
2009-05-28,2.1205,2.1415,1.9866,2.0288,826136,0
2009-05-29,2.0532,2.1138,1.9728,2.1138,736637,0
2009-06-01,2.1668,2.2549,2.1402,2.2474,945660,0
2009-06-02,2.2254,2.3515,2.2254,2.289,854100,0
2009-06-03,2.2604,2.2842,2.201,2.2629,512182,0
2009-06-04,2.278,2.3728,2.2677,2.3602,465159,0
2009-06-05,2.4,2.4043,2.2307,2.2455,496891,0
2009-06-08,2.2195,2.2686,2.175,2.2428,376982,0
2009-06-09,2.2924,2.3271,2.1621,2.1643,599063,0
2009-06-10,2.1855,2.2339,2.0561,2.1636,736072,0
2009-06-11,2.1657,2.2015,2.0888,2.0947,508895,0
2009-06-12,2.079,2.0916,2.0271,2.0734,348847,0
2009-06-15,2.0501,2.0589,1.9311,1.9763,592502,0
2009-06-16,1.9915,2.0512,1.8696,1.8804,465920,0
2009-06-17,1.8853,1.9854,1.8129,1.9661,541310,0
2009-06-18,1.9752,2.0277,1.9221,1.9221,297350,0
2009-06-19,1.9619,2.0187,1.951,1.9969,910408,0
2009-06-22,1.9849,1.9849,1.7737,1.7749,552613,0
2009-06-23,1.7743,1.8509,1.7333,1.7423,421331,0
2009-06-24,1.7712,1.8473,1.7327,1.746,526322,0
2009-06-25,1.7327,1.898,1.7327,1.8907,577018,0
2009-06-26,1.84,1.9426,1.7725,1.8684,1125061,0
2009-06-29,1.8684,1.8865,1.7453,1.7942,421344,0
2009-06-30,1.7942,1.8027,1.6681,1.7327,732233,0
2009-07-01,1.7616,1.9395,1.7327,1.9311,817543,0
2009-07-02,1.8467,1.8871,1.7833,1.834,509293,0
2009-07-06,1.8274,1.8961,1.7508,1.7694,392447,0
2009-07-07,1.8243,1.8243,1.7067,1.7067,623709,0
2009-07-08,1.7327,1.7676,1.6591,1.755,430099,0
2009-07-09,1.7785,1.7882,1.691,1.6928,253355,0
2009-07-10,1.691,1.7598,1.6343,1.7556,336857,0
2009-07-13,1.7725,1.9239,1.6983,1.8593,730136,0
2009-07-14,1.8702,1.9118,1.8352,1.8937,237850,0
2009-07-15,1.9227,1.9909,1.8865,1.9752,467115,0
2009-07-16,1.9649,2.0933,1.9191,2.0807,444553,0
2009-07-17,2.0807,2.1718,2.0391,2.132,577058,0
2009-07-20,2.1384,2.2321,2.0747,2.1657,552281,0
2009-07-21,2.1912,2.2133,2.1156,2.1935,387601,0
2009-07-22,2.1868,2.2385,2.1772,2.2113,295752,0
2009-07-23,2.2113,2.423,2.2113,2.4134,817459,0
2009-07-24,2.3764,2.4214,2.2878,2.3748,346838,0
2009-07-27,2.4422,2.4429,2.2042,2.3262,1457414,0
2009-07-28,2.2851,2.4788,2.2339,2.4619,1960600,0
2009-07-29,2.4418,2.5051,2.3052,2.4134,369724,0
2009-07-30,2.4521,2.6848,2.4347,2.681,606580,0
2009-07-31,2.6549,2.733,2.5391,2.5391,1139665,0
2009-08-03,2.5807,2.6823,2.5418,2.681,1570451,0
2009-08-04,2.606,2.9564,2.5405,2.9044,1150245,0
2009-08-05,2.9044,2.9183,2.7515,2.8717,450052,0
2009-08-06,2.8717,3.2182,2.8351,2.8989,1198018,0
2009-08-07,2.9935,3.3169,2.9265,3.2303,1275645,0
2009-08-10,3.2054,3.2877,3.1668,3.2096,360798,0
2009-08-11,3.221,3.242,3.1323,3.2016,329503,0
2009-08-12,3.141,3.5563,3.141,3.4423,1069760,0
2009-08-13,3.5275,3.5586,3.2596,3.3439,711050,0
2009-08-14,3.3322,3.3322,3.0357,3.1778,668137,0
2009-08-17,3.1113,3.1113,2.9379,2.9624,547119,0
2009-08-18,3.0078,3.3686,3.0078,3.3087,743238,0
2009-08-19,3.2244,3.2996,3.1888,3.2541,710271,0
2009-08-20,3.258,3.4136,3.258,3.3679,980628,0
2009-08-21,3.4727,3.5291,3.3781,3.4903,836423,0
2009-08-24,3.4928,3.6148,3.3788,3.5132,503821,0
2009-08-25,3.2833,3.6073,3.2833,3.5575,339431,0
2009-08-26,3.5614,3.6027,3.5077,3.5614,531929,0
2009-08-27,3.6223,3.6785,3.5419,3.6568,698705,0
2009-08-28,3.695,3.695,3.5803,3.6123,615112,0
2009-08-31,3.5792,3.6493,3.4871,3.5291,784659,0
2009-09-01,3.5143,3.682,3.3578,3.4149,869627,0
2009-09-02,3.4222,3.5917,3.3781,3.4515,618395,0
2009-09-03,3.4871,3.5607,3.3989,3.5513,433111,0
2009-09-04,3.5563,3.6735,3.4889,3.623,836047,0
2009-09-08,3.6589,3.666,3.5068,3.5821,754200,0
2009-09-09,3.5689,3.6242,3.4857,3.5787,928185,0
2009-09-10,3.5842,3.6788,3.5444,3.6338,550521,0
2009-09-11,3.6456,3.6854,3.6016,3.6287,379302,0
2009-09-14,3.5986,3.6628,3.5958,3.6347,675903,0
2009-09-15,3.6198,3.6591,3.6073,3.6287,604391,0
2009-09-16,3.6246,3.6788,3.6091,3.6486,521485,0
2009-09-17,3.6294,3.6893,3.5856,3.6169,646766,0
2009-09-18,3.6331,3.6475,3.5904,3.6223,1099597,0
2009-09-21,3.6173,3.626,3.5897,3.6048,605836,0
2009-09-22,3.6294,3.7203,3.6091,3.6653,710367,0
2009-09-23,3.661,3.806,3.6498,3.7288,515864,0
2009-09-24,3.7288,3.7715,3.5965,3.6456,508593,0
2009-09-25,3.6324,3.6628,3.56,3.644,434568,0
2009-09-28,3.6514,3.7861,3.6198,3.7393,508912,0
2009-09-29,3.7338,3.7884,3.6973,3.7158,503051,0
2009-09-30,3.7352,3.7544,3.5298,3.6242,649051,0
2009-10-01,3.5947,3.6399,3.5344,3.5842,598140,0
2009-10-02,3.5465,3.7057,3.4819,3.5536,818768,0
2009-10-05,3.5746,3.7208,3.5472,3.7028,482892,0
2009-10-06,3.7334,3.9152,3.7034,3.9147,432025,0
2009-10-07,3.8912,3.9038,3.7505,3.7727,842044,0
2009-10-08,3.7854,4.0221,3.7345,3.8588,571533,0
2009-10-09,3.8588,3.9865,3.7839,3.9435,510479,0
2009-10-12,3.9504,4.0075,3.7624,3.8085,861077,0
2009-10-13,3.8122,3.8549,3.7848,3.8238,536929,0
2009-10-14,3.9209,3.9728,3.864,3.9671,497496,0
2009-10-15,3.9173,3.9467,3.8549,3.9152,253714,0
2009-10-16,3.8782,3.8919,3.8012,3.8375,399990,0
2009-10-19,3.8517,3.941,3.7788,3.8716,346120,0
2009-10-20,3.9122,3.9364,3.7338,3.819,332755,0
2009-10-21,3.7907,3.8816,3.6452,3.6801,335355,0
2009-10-22,3.6795,3.8307,3.5849,3.7848,385395,0
2009-10-23,3.8177,3.8496,3.6635,3.6968,296640,0
2009-10-26,3.6968,3.8588,3.6169,3.6596,452490,0
2009-10-27,3.682,3.8352,3.6801,3.8245,310797,0
2009-10-28,3.8231,3.9216,3.6242,3.6575,581448,0
2009-10-29,3.6888,3.7293,3.5771,3.6034,730241,0
2009-10-30,3.5778,3.6429,3.4675,3.5958,1472687,0
2009-11-02,3.6057,3.7352,3.554,3.7012,610804,0
2009-11-03,3.6653,3.8583,3.6514,3.7708,676161,0
2009-11-04,3.8158,3.8652,3.7256,3.7674,643321,0
2009-11-05,3.8135,4.0324,3.6827,4.0207,1010938,0
2009-11-06,4.0187,4.3977,4.0173,4.2494,865617,0
2009-11-09,4.2988,4.4363,4.1717,4.2775,741890,0
2009-11-10,4.2512,4.2978,4.0276,4.0324,731130,0
2009-11-11,4.082,4.145,3.9908,4.0767,469462,0
2009-11-12,4.0424,4.0424,3.6893,3.7231,1224559,0
2009-11-13,3.756,3.9572,3.7407,3.8451,421484,0
2009-11-16,3.9083,3.9424,3.78,3.846,647392,0
2009-11-17,3.846,3.846,3.502,3.5036,1248005,0
2009-11-18,3.502,3.5152,3.2002,3.2655,1403666,0
2009-11-19,3.2372,3.2514,3.0263,3.1611,858193,0
2009-11-20,3.1481,3.2395,3.0503,3.1842,613868,0
2009-11-23,3.229,3.3777,3.1856,3.2297,784098,0
2009-11-24,3.2009,3.2182,3.0136,3.1008,921488,0
2009-11-25,3.1166,3.2934,3.0746,3.2566,570290,0
2009-11-27,3.0988,3.1997,3.0469,3.1394,370949,0
2009-11-30,3.1394,3.1394,2.8904,3.0485,888258,0
2009-12-01,3.0848,3.2029,3.083,3.1499,385675,0
2009-12-02,3.1513,3.3425,3.1426,3.1769,515054,0
2009-12-03,3.2054,3.2891,3.1577,3.1598,401632,0
2009-12-04,3.2523,3.3258,3.2146,3.2541,301009,0
2009-12-07,3.2438,3.3267,3.2185,3.2619,316895,0
2009-12-08,3.2153,3.3005,3.1933,3.2016,373007,0
2009-12-09,3.1959,3.2934,3.1611,3.2767,461635,0
2009-12-10,3.2891,3.319,3.1394,3.1611,481299,0
2009-12-11,3.1933,3.2274,3.1552,3.2041,123990,0
2009-12-14,3.2269,3.2731,3.1911,3.2642,242420,0
2009-12-15,3.2603,3.2603,3.0791,3.0816,814189,0
2009-12-16,3.112,3.2383,3.0725,3.2365,584259,0
2009-12-17,3.2002,3.2237,3.0912,3.12,227992,0
2009-12-18,3.1552,3.1655,3.0174,3.0268,926846,0
2009-12-21,3.0528,3.1762,3.0528,3.1643,311861,0
2009-12-22,3.1451,3.1874,3.125,3.1707,357738,0
2009-12-23,3.1965,3.1965,3.1159,3.1611,183621,0
2009-12-24,3.1625,3.1673,3.1068,3.1349,116014,0
2009-12-28,3.1552,3.1552,2.9836,3.065,494869,0
2009-12-29,3.0784,3.0919,3.0469,3.0636,259208,0
2009-12-30,3.0334,3.1056,2.9676,3.0988,332935,0
2009-12-31,3.104,3.1262,2.998,3.0044,352209,0
2010-01-04,3.0549,3.2041,3.0549,3.1911,337387,0
2010-01-05,3.1874,3.2048,3.0919,3.2009,568381,0
2010-01-06,3.2009,3.3144,3.1842,3.1933,497093,0
2010-01-07,3.1842,3.2637,3.1792,3.2457,328211,0
2010-01-08,3.2335,3.3183,3.1945,3.2717,320901,0
2010-01-11,3.2968,3.3261,3.2223,3.2717,344951,0
2010-01-12,3.2358,3.2968,3.1799,3.2603,468153,0
2010-01-13,3.2731,3.3788,3.2278,3.3548,389904,0
2010-01-14,3.3439,3.5106,3.3439,3.4841,418319,0
2010-01-15,3.5024,3.5024,3.4129,3.4798,467890,0
2010-01-19,3.4798,3.6011,3.4798,3.5785,322078,0
2010-01-20,3.5371,3.5465,3.3781,3.446,405239,0
2010-01-21,3.4453,3.5707,3.3542,3.3574,706292,0
2010-01-22,3.3516,3.353,3.2838,3.303,308145,0
2010-01-25,3.3377,3.3834,3.2329,3.2982,276123,0
2010-01-26,3.2854,3.3887,3.2589,3.2952,268046,0
2010-01-27,3.2742,3.2884,3.2425,3.284,223540,0
2010-01-28,3.303,3.3475,3.2278,3.2358,289702,0
2010-01-29,3.2534,3.351,3.229,3.2468,267101,0
2010-02-01,3.2642,3.2813,3.0812,3.12,580949,0
2010-02-02,3.1305,3.1506,3.0389,3.0894,267569,0
2010-02-03,3.0752,3.0812,3.0088,3.0243,530769,0
2010-02-04,2.9651,2.9921,2.8061,2.8242,267083,0
2010-02-05,2.8278,2.9688,2.8272,2.8486,339269,0
2010-02-08,2.8228,2.8473,2.7068,2.7257,466139,0
2010-02-09,2.7837,2.892,2.7746,2.8817,587349,0
2010-02-10,2.8575,2.9766,2.8187,2.9158,450853,0
2010-02-11,2.9076,2.9713,2.9076,2.9612,265989,0
2010-02-12,2.9146,2.9797,2.8822,2.9464,229589,0
2010-02-16,2.9816,3.0019,2.9464,2.9777,275816,0
2010-02-17,3.0065,3.0394,2.9816,3.0275,299013,0
2010-02-18,3.0193,3.0286,2.9663,3.0136,311787,0
2010-02-19,2.9731,3.0567,2.9731,3.0163,466647,0
2010-02-22,3.0257,3.0343,2.99,3.0163,197423,0
2010-02-23,3.0163,3.0311,2.9044,2.9048,187026,0
2010-02-24,2.9178,3.0394,2.9178,3.001,246338,0
2010-02-25,2.9379,2.9379,2.8817,2.911,164880,0
2010-02-26,2.9208,2.9208,2.8228,2.8235,279095,0
2010-03-01,2.8941,2.9953,2.8518,2.9599,782978,0
2010-03-02,2.9759,3.0163,2.9373,2.9914,1259710,0
2010-03-03,3.1243,3.4295,3.0257,3.3768,2137256,0
2010-03-04,3.38,3.9545,3.38,3.939,1313038,0
2010-03-05,3.9753,4.2126,3.9579,4.0822,1744345,0
2010-03-08,4.124,4.1683,4.0644,4.1329,829375,0
2010-03-09,4.1507,4.5098,4.1185,4.495,1348373,0
2010-03-10,4.5226,4.6828,4.4221,4.6211,1129474,0
2010-03-11,4.6428,4.791,4.5009,4.6092,496033,0
2010-03-12,4.6284,4.6992,4.5048,4.603,418091,0
2010-03-15,4.603,4.757,4.5562,4.746,801092,0
2010-03-16,4.7625,4.9071,4.6544,4.7737,1261536,0
2010-03-17,4.7963,4.932,4.7362,4.9142,879432,0
2010-03-18,4.9206,4.929,4.8283,4.8587,421803,0
2010-03-19,4.8982,4.9199,4.733,4.9146,964086,0
2010-03-22,4.8582,5.0658,4.8041,5.0658,496804,0
2010-03-23,5.0834,5.1977,5.0355,5.1803,528686,0
2010-03-24,5.1184,5.1517,5.0062,5.0361,311380,0
2010-03-25,5.0279,5.1166,4.8495,4.8845,477678,0
2010-03-26,4.9228,4.9603,4.7974,4.8826,343196,0
2010-03-29,4.8287,4.8287,4.6457,4.6802,652527,0
2010-03-30,4.6681,4.7225,4.4927,4.5091,992553,0
2010-03-31,4.5009,4.5704,4.4507,4.4733,733340,0
2010-04-01,4.5201,4.5765,4.3913,4.4785,589875,0
2010-04-05,4.5128,4.9905,4.489,4.9681,966738,0
2010-04-06,4.9167,5.0144,4.7202,4.9503,750019,0
2010-04-07,4.9528,4.9756,4.8002,4.8797,657057,0
2010-04-08,4.8344,4.9121,4.7289,4.8527,436363,0
2010-04-09,4.8363,4.932,4.7771,4.8863,350848,0
2010-04-12,4.8603,4.8858,4.738,4.7892,435698,0
2010-04-13,4.7892,4.9861,4.7686,4.916,715751,0
2010-04-14,4.9649,5.1456,4.9649,5.1273,606729,0
2010-04-15,5.1328,5.2401,5.1095,5.128,672654,0
2010-04-16,5.1134,5.1134,4.866,5.0528,641771,0
2010-04-19,5.0172,5.2326,4.8646,4.9555,448108,0
2010-04-20,5.0563,5.1579,4.972,5.1579,338814,0
2010-04-21,5.1844,5.2212,5.0695,5.1629,404306,0
2010-04-22,5.0866,5.2566,5.0005,5.2235,709872,0
2010-04-23,5.2395,5.4969,5.2194,5.4862,233144,0
2010-04-26,5.4574,5.5618,5.3336,5.3758,604146,0
2010-04-27,5.3797,5.7308,5.3404,5.3555,766076,0
2010-04-28,5.167,5.6008,5.1529,5.4942,456574,0
2010-04-29,5.5929,5.8343,5.538,5.7975,376255,0
2010-04-30,5.7809,5.8142,5.2454,5.2454,1052779,0
2010-05-03,5.2874,5.5049,5.22,5.4839,540610,0
2010-05-04,5.319,5.3199,5.0272,5.1095,412168,0
2010-05-05,5.048,5.223,4.9681,5.0279,353176,0
2010-05-06,4.9811,5.4955,4.5256,4.7298,990088,0
2010-05-07,4.8338,5.0684,4.7661,4.926,1240847,0
2010-05-10,5.297,5.5474,5.2493,5.4821,783822,0
2010-05-11,5.3694,6.1199,5.3562,5.8606,1474976,0
2010-05-12,5.8871,6.4554,5.8272,6.3309,888682,0
2010-05-13,6.3387,6.4518,6.2384,6.3188,670715,0
2010-05-14,6.2549,6.333,5.9732,6.2974,748960,0
2010-05-17,6.2967,6.4081,6.0737,6.3947,757290,0
2010-05-18,6.4134,6.9189,6.2311,6.2718,1148227,0
2010-05-19,6.2718,6.3586,6.0865,6.1381,817635,0
2010-05-20,5.9369,5.9369,5.506,5.5154,816908,0
2010-05-21,5.3765,5.8681,5.2079,5.6415,727282,0
2010-05-24,5.6602,5.7073,5.3587,5.3701,489012,0
2010-05-25,5.1255,5.4192,4.9911,5.3555,665274,0
2010-05-26,5.4396,5.6532,5.2433,5.3057,878124,0
2010-05-27,5.5076,5.7747,5.3758,5.6888,647886,0
2010-05-28,5.6758,5.7407,5.0999,5.101,1350116,0
2010-06-01,5.0677,5.1035,4.7712,4.8164,1402204,0
2010-06-02,4.8404,5.2075,4.8164,5.2043,1088776,0
2010-06-03,5.1504,5.3937,5.1077,5.287,642664,0
2010-06-04,5.0773,5.0773,4.7362,4.7764,709058,0
2010-06-07,4.8363,4.8363,4.383,4.4089,653905,0
2010-06-08,4.4301,4.4909,4.1028,4.2896,712810,0
2010-06-09,4.3483,4.5183,4.3449,4.4721,644822,0
2010-06-10,4.5843,4.8255,4.5834,4.7988,494282,0
2010-06-11,4.733,5.0001,4.6599,4.9448,592488,0
2010-06-14,5.0432,5.5481,5.0407,5.4617,1086495,0
2010-06-15,5.4898,5.6708,5.3445,5.6701,698254,0
2010-06-16,5.5958,5.7932,5.5922,5.7176,410404,0
2010-06-17,5.7507,5.8914,5.6783,5.8706,543184,0
2010-06-18,5.9186,6.1502,5.8594,6.002,886585,0
2010-06-21,6.1173,6.3629,6.023,6.1528,636098,0
2010-06-22,6.1948,6.394,6.076,6.0767,843156,0
2010-06-23,6.0865,6.1534,5.8076,5.9536,465172,0
2010-06-24,5.8366,5.9928,5.734,5.8195,550171,0
2010-06-25,5.8501,6.0358,5.7199,5.8391,3476620,0
2010-06-28,5.8391,6.06,5.7482,5.928,445416,0
2010-06-29,5.8087,5.856,5.3404,5.5227,853053,0
2010-06-30,5.5266,5.544,5.3539,5.3544,649650,0
2010-07-01,5.3765,5.3765,5.0126,5.2655,702689,0
2010-07-02,5.3167,5.3429,5.0314,5.032,441310,0
2010-07-06,5.1517,5.3836,4.8868,4.9276,690887,0
2010-07-07,4.9242,5.2493,4.9242,5.2321,654991,0
2010-07-08,5.4048,5.5353,5.2817,5.3694,588750,0
2010-07-09,5.3841,5.4887,5.3683,5.4332,547093,0
2010-07-12,5.4197,5.4197,5.236,5.2504,481434,0
2010-07-13,5.3637,5.6374,5.3637,5.6086,733682,0
2010-07-14,5.5823,5.6219,5.3964,5.461,633742,0
2010-07-15,5.4606,5.4606,5.2523,5.2906,553646,0
2010-07-16,5.2006,5.2006,4.961,4.9818,699590,0
2010-07-19,5.1643,5.3637,5.0608,5.3624,1219682,0
2010-07-20,5.2333,5.4807,5.2109,5.3676,715502,0
2010-07-21,5.4108,5.475,5.0987,5.1604,653967,0
2010-07-22,5.2504,5.6024,5.2248,5.5204,493135,0
2010-07-23,5.4898,5.5204,5.3662,5.4247,648622,0
2010-07-26,5.4377,5.6941,5.4204,5.6648,579220,0
2010-07-27,5.7267,5.7267,5.5828,5.65,491757,0
2010-07-28,5.6104,5.6518,5.4122,5.4302,211747,0
2010-07-29,5.477,5.5337,5.1399,5.3772,428545,0
2010-07-30,5.3777,5.5885,5.1645,5.372,610161,0
2010-08-02,5.4987,5.5938,5.3336,5.544,529408,0
2010-08-03,5.4846,5.6456,5.2422,5.4154,591972,0
2010-08-04,5.446,5.5929,5.3519,5.4955,383031,0
2010-08-05,5.5835,6.7417,5.5835,6.7037,1449687,0
2010-08-06,6.5228,6.7842,5.8759,6.0289,1309102,0
2010-08-09,6.1141,6.1888,5.9314,6.0431,423926,0
2010-08-10,5.9344,5.9743,5.6685,5.8786,500888,0
2010-08-11,5.6986,5.7656,5.3662,5.4286,658042,0
2010-08-12,5.2794,5.5453,5.2075,5.2676,504885,0
2010-08-13,5.2824,5.2936,5.1177,5.1307,341523,0
2010-08-16,5.0841,5.4042,5.0695,5.2813,275173,0
2010-08-17,5.3964,5.5501,5.3662,5.525,397547,0
2010-08-18,5.4853,5.6701,5.3758,5.541,442912,0
2010-08-19,5.5193,5.5193,5.1399,5.1399,395398,0
2010-08-20,5.1387,5.1675,4.9861,5.1625,332370,0
2010-08-23,5.1837,5.2794,4.8461,4.8751,368546,0
2010-08-24,4.7232,4.8719,4.6599,4.7492,320292,0
2010-08-25,4.7019,4.8331,4.5176,4.8114,331175,0
2010-08-26,4.8587,4.9101,4.6446,4.6748,230412,0
2010-08-27,4.6873,4.9491,4.6222,4.9302,254708,0
2010-08-30,4.8813,4.8813,4.6101,4.6325,501501,0
2010-08-31,4.6339,4.7897,4.5352,4.6579,1180538,0
2010-09-01,4.8009,5.17,4.7595,5.1524,605271,0
2010-09-02,5.0983,5.2863,4.9966,5.2776,385290,0
2010-09-03,5.4048,5.5424,5.226,5.4355,353435,0
2010-09-07,5.3964,5.3964,5.1714,5.1931,459450,0
2010-09-08,5.2043,5.4965,5.1652,5.4272,332650,0
2010-09-09,5.5465,5.6226,5.3016,5.3898,207014,0
2010-09-10,5.4108,5.4716,5.2166,5.2255,259711,0
2010-09-13,5.3452,5.61,5.3452,5.5789,400301,0
2010-09-14,5.5323,5.7114,5.3898,5.5376,495197,0
2010-09-15,5.5108,5.6792,5.4665,5.5076,360548,0
2010-09-16,5.475,5.5122,5.316,5.4309,403352,0
2010-09-17,5.4919,5.5995,5.416,5.5524,379827,0
2010-09-20,5.5593,5.734,5.5115,5.7329,357318,0
2010-09-21,5.7379,5.7672,5.5983,5.6187,195790,0
2010-09-22,5.5956,5.631,5.3847,5.4521,164163,0
2010-09-23,5.3683,5.4875,5.1298,5.197,398742,0
2010-09-24,5.3146,5.7361,5.3146,5.7105,364396,0
2010-09-27,5.6941,5.7059,5.4763,5.5536,439283,0
2010-09-28,5.5691,5.6082,5.3404,5.443,540610,0
2010-09-29,5.3813,5.3847,5.2255,5.3235,650443,0
2010-09-30,5.3656,5.4055,5.1077,5.2486,479836,0
2010-10-01,5.2744,5.3813,5.2712,5.3096,386472,0
2010-10-04,5.2669,5.3272,5.1613,5.2235,261445,0
2010-10-05,5.3354,5.3445,5.2365,5.2847,399460,0
2010-10-06,5.2669,5.4448,5.1956,5.424,622838,0
2010-10-07,5.5028,5.5775,5.374,5.5024,243685,0
2010-10-08,5.5218,5.6787,5.4757,5.6353,305466,0
2010-10-11,5.6433,5.7059,5.5922,5.639,166706,0
2010-10-12,5.5929,5.7436,5.525,5.7155,839098,0
2010-10-13,5.7838,5.9858,5.766,5.9293,477429,0
2010-10-14,5.9325,6.0486,5.8955,6.023,391703,0
2010-10-15,6.1395,6.2026,5.946,6.1338,345222,0
2010-10-18,6.1343,6.307,6.1343,6.307,235508,0
2010-10-19,6.177,6.3373,6.1235,6.2704,591057,0
2010-10-20,6.2974,6.6585,6.2974,6.5557,429140,0
2010-10-21,6.63,6.6709,5.946,6.2339,825265,0
2010-10-22,6.2096,6.2375,6.0593,6.1989,120680,0
2010-10-25,6.2608,6.4104,6.087,6.1096,171898,0
2010-10-26,6.0691,6.1295,6.0002,6.0938,232938,0
2010-10-27,6.0276,6.087,5.9369,6.0438,544348,0
2010-10-28,6.1096,6.1267,5.8485,5.9394,265494,0
2010-10-29,5.9522,6.0004,5.9255,5.9616,212482,0
2010-11-01,6.0191,6.0191,5.6637,5.734,400502,0
2010-11-02,5.8044,6.073,5.7578,6.0337,874280,0
2010-11-03,6.0614,6.1534,5.9995,6.0911,164084,0
2010-11-04,6.3666,6.7609,6.3666,6.7513,693535,0
2010-11-05,6.7275,6.7275,6.2466,6.33,601813,0
2010-11-08,6.2802,6.3488,6.2039,6.2572,582621,0
2010-11-09,6.2873,6.3063,5.9702,5.9928,446226,0
2010-11-10,6.0394,6.2674,5.9186,6.2674,232684,0
2010-11-11,6.1847,6.2674,6.1128,6.1877,289785,0
2010-11-12,6.1409,6.1409,5.891,5.9175,370201,0
2010-11-15,5.9616,6.0367,5.8,5.8231,504819,0
2010-11-16,5.7448,5.7987,5.469,5.5796,551331,0
2010-11-17,5.6194,5.8441,5.5867,5.7448,340972,0
2010-11-18,5.8896,5.9883,5.8138,5.8864,250151,0
2010-11-19,5.8485,6.0164,5.8108,5.9828,212224,0
2010-11-22,5.9654,5.9732,5.8217,5.9175,342535,0
2010-11-23,5.7701,5.8112,5.4734,5.6264,684373,0
2010-11-24,5.7285,5.9261,5.6721,5.8668,277576,0
2010-11-26,5.8112,5.856,5.7644,5.7994,67427,0
2010-11-29,5.734,5.734,5.4757,5.6532,349836,0
2010-11-30,5.5403,5.7062,5.5044,5.5625,429779,0
2010-12-01,5.6993,5.7939,5.6463,5.7534,417990,0
2010-12-02,5.7747,5.928,5.7541,5.9147,202510,0
2010-12-03,5.896,6.1343,5.8585,6.1039,395875,0
2010-12-06,6.0691,6.2131,6.0036,6.1,320266,0
2010-12-07,6.2167,6.3063,6.1123,6.2498,349381,0
2010-12-08,6.2622,6.2622,6.1841,6.2304,191089,0
2010-12-09,6.3031,6.3341,6.2428,6.2832,290525,0
2010-12-10,6.2852,6.4888,6.2811,6.4449,261305,0
2010-12-13,6.4625,6.5247,6.1863,6.2823,629514,0
2010-12-14,6.3188,6.5603,6.1966,6.5324,460580,0
2010-12-15,6.4979,6.7275,6.4975,6.6574,419229,0
2010-12-16,6.6615,6.9301,6.6615,6.895,313332,0
2010-12-17,6.8653,7.1625,6.789,7.1625,642441,0
2010-12-20,7.1796,7.3114,6.9027,6.9119,726148,0
2010-12-21,6.9847,7.0551,6.9329,7.0053,279555,0
2010-12-22,6.9996,7.0083,6.8943,6.9342,179195,0
2010-12-23,6.9452,6.9658,6.8936,6.9251,172773,0
2010-12-27,6.9084,6.9975,6.8774,6.8986,268331,0
2010-12-28,6.8849,6.9811,6.8237,6.923,332506,0
2010-12-29,6.929,6.9315,6.7394,6.7394,157369,0
2010-12-30,6.7488,6.7903,6.7204,6.7211,136496,0
2010-12-31,6.6827,6.6846,6.5089,6.5089,142424,0
2011-01-03,6.6117,6.8705,6.6099,6.6249,340617,0
2011-01-04,6.6542,6.6727,6.2032,6.3871,322345,0
2011-01-05,6.3513,6.778,6.3513,6.6798,307554,0
2011-01-06,6.7006,6.7131,6.5941,6.7131,278320,0
2011-01-07,6.7392,6.9071,6.6147,6.789,341742,0
2011-01-10,6.7275,7.0489,6.7006,6.953,206423,0
2011-01-11,6.993,7.1179,6.9146,7.0156,271198,0
2011-01-12,7.1081,7.1385,6.9059,7.0115,223058,0
2011-01-13,6.984,7.0064,6.8908,6.8986,92362,0
2011-01-14,6.9224,7.0702,6.8892,6.9639,167446,0
2011-01-18,6.9315,7.0558,6.8563,7.0247,208052,0
2011-01-19,6.9879,6.9975,6.6281,6.638,376356,0
2011-01-20,6.6158,6.6364,6.3734,6.4299,248417,0
2011-01-21,6.5502,6.5603,6.2286,6.2699,275098,0
2011-01-24,6.3031,6.439,6.2688,6.307,247813,0
2011-01-25,6.2816,6.3695,6.1863,6.3006,182898,0
2011-01-26,6.3572,6.5916,6.2939,6.5452,196272,0
2011-01-27,6.5173,6.5984,6.3504,6.4787,213616,0
2011-01-28,6.5665,6.9811,6.5452,6.6368,798969,0
2011-01-31,6.6804,6.6916,6.0214,6.0214,1626037,0
2011-02-01,6.1893,6.6631,6.1617,6.5642,804432,0
2011-02-02,6.5658,6.6073,6.4113,6.5831,118697,0
2011-02-03,6.5923,6.6224,6.3832,6.5059,197055,0
2011-02-04,6.4835,6.5459,6.3922,6.5317,240630,0
2011-02-07,6.5137,6.6224,6.4081,6.4723,284576,0
2011-02-08,6.4493,6.6535,6.4084,6.6535,234405,0
2011-02-09,6.5923,6.6007,6.3668,6.412,326456,0
2011-02-10,6.3412,6.4717,6.3412,6.4273,236764,0
2011-02-11,6.4081,6.4806,6.4081,6.4774,151139,0
2011-02-14,6.4774,6.5843,6.4573,6.579,462427,0
2011-02-15,6.5658,6.6188,6.4863,6.6105,243155,0
2011-02-16,6.627,7.1949,6.627,7.1949,664044,0
2011-02-18,7.5081,7.9695,7.4473,7.5419,527118,0
2011-02-22,7.3959,7.6876,7.1328,7.2013,533352,0
2011-02-23,7.2216,7.268,7.0121,7.1426,499746,0
2011-02-24,7.1252,7.4007,7.0464,7.0834,362667,0
2011-02-25,7.1963,7.3722,7.1259,7.3722,299289,0
2011-02-28,7.472,7.5149,7.2863,7.5138,359161,0
2011-03-01,7.5133,7.7219,7.0501,7.1517,528651,0
2011-03-02,7.2515,7.4265,7.0642,7.2095,419930,0
2011-03-03,7.4176,7.4811,6.7472,6.9368,1065351,0
2011-03-04,6.9669,6.9669,6.5402,6.5788,872100,0
2011-03-07,6.5966,6.6364,6.2327,6.2802,1065654,0
2011-03-08,6.3641,6.5397,6.1863,6.4187,751897,0
2011-03-09,6.4335,6.5749,6.3277,6.468,533755,0
2011-03-10,6.3063,6.3063,6.0934,6.1295,518350,0
2011-03-11,6.0774,6.1841,5.8736,6.0705,547658,0
2011-03-14,6.0177,6.0326,5.843,5.9031,329520,0
2011-03-15,5.6993,5.8329,5.6086,5.7884,601130,0
2011-03-16,5.8336,5.9008,5.6194,5.6232,508925,0
2011-03-17,5.7898,5.9145,5.6582,5.6596,738611,0
2011-03-18,5.7797,5.9204,5.4965,5.4965,1631942,0
2011-03-21,5.6532,5.8403,5.5737,5.8391,528322,0
2011-03-22,5.8268,5.9958,5.753,5.9604,465732,0
2011-03-23,5.9593,6.105,5.8759,6.0093,411577,0
2011-03-24,6.0849,6.1219,5.9351,6.0086,325843,0
2011-03-25,6.0319,6.256,5.9136,6.1557,805846,0
2011-03-28,6.1564,6.2807,6.1212,6.2603,494282,0
2011-03-29,6.2576,6.4406,6.1831,6.3947,652697,0
2011-03-30,6.4986,6.5591,6.3846,6.5052,388114,0
2011-03-31,6.5109,6.6809,6.46,6.6763,493135,0
2011-04-01,6.7538,6.7538,6.5585,6.5813,538461,0
2011-04-04,6.6364,6.6512,6.5502,6.5804,332020,0
2011-04-05,6.6085,6.6092,6.4045,6.4851,562936,0
2011-04-06,6.5596,6.5767,6.3983,6.4104,717949,0
2011-04-07,6.4589,6.4954,6.2743,6.3536,318169,0
2011-04-08,6.4305,6.4305,6.2142,6.2743,356442,0
2011-04-11,6.2974,6.4607,6.2757,6.3341,486105,0
2011-04-12,6.2318,6.2681,6.1009,6.243,355615,0
2011-04-13,6.3225,6.3668,5.9351,6.087,705985,0
2011-04-14,6.0646,6.1263,5.9775,6.0744,229493,0
2011-04-15,6.0557,6.3024,6.0171,6.1564,516875,0
2011-04-18,5.9743,6.2807,5.9351,6.2681,610428,0
2011-04-19,6.2743,6.3277,6.1249,6.1893,446396,0
2011-04-20,6.3341,6.3341,6.1989,6.2962,381241,0
2011-04-21,6.3878,6.3878,6.2731,6.3152,464458,0
2011-04-25,6.2921,6.3504,6.2667,6.3492,297459,0
2011-04-26,6.3579,6.4431,6.2718,6.4024,311874,0
2011-04-27,6.4235,6.4235,6.3019,6.3563,306779,0
2011-04-28,6.3417,6.3499,6.1841,6.2357,339488,0
2011-04-29,6.2782,6.3912,6.2377,6.3488,180591,0
2011-05-02,6.5452,6.5452,6.187,6.187,231262,0
2011-05-03,6.1694,6.1818,5.9435,6.0219,377017,0
2011-05-04,6.0283,6.0767,5.8818,6.0381,314212,0
2011-05-05,6.2743,6.4141,6.0132,6.1322,947044,0
2011-05-06,6.3216,6.3339,6.1386,6.2183,445762,0
2011-05-09,6.2291,6.3287,6.2272,6.3044,316072,0
2011-05-10,6.3408,6.4751,6.3408,6.394,526063,0
2011-05-11,6.3346,6.3346,6.0643,6.1726,389685,0
2011-05-12,6.1295,6.2156,5.989,6.1662,479622,0
2011-05-13,6.1955,6.1955,5.9216,5.9394,349027,0
2011-05-16,5.9115,5.9698,5.8126,5.8188,371567,0
2011-05-17,5.7754,5.7754,5.6111,5.7002,488482,0
2011-05-18,5.7244,5.891,5.5796,5.8649,888761,0
2011-05-19,5.9373,6.1009,5.7767,5.7786,511920,0
2011-05-20,5.7352,5.7352,5.5309,5.6299,431806,0
2011-05-23,5.5309,5.7185,5.5309,5.621,510444,0
2011-05-24,5.7018,5.71,5.6047,5.6178,370021,0
2011-05-25,5.604,5.689,5.604,5.6445,206152,0
2011-05-26,5.6072,5.621,5.517,5.5807,489944,0
2011-05-27,5.6216,5.7301,5.567,5.6979,402542,0
2011-05-31,5.7932,5.9522,5.719,5.9344,827458,0
2011-06-01,5.9341,5.9446,5.7148,5.7971,1133935,0
2011-06-02,5.8154,6.0212,5.7482,5.9604,556601,0
2011-06-03,5.8252,5.9828,5.7957,5.9227,790656,0
2011-06-06,5.9367,6.0193,5.8759,5.9118,592024,0
2011-06-07,5.9684,6.0415,5.5138,5.528,874293,0
2011-06-08,5.4944,5.5746,5.348,5.363,784081,0
2011-06-09,5.4039,5.6162,5.4001,5.4866,404919,0
2011-06-10,5.4263,5.4823,5.2911,5.3742,431062,0
2011-06-13,5.4412,5.5618,5.4119,5.4885,500232,0
2011-06-14,5.5935,5.6851,5.522,5.5291,520408,0
2011-06-15,5.4371,5.5266,5.3994,5.5033,364300,0
2011-06-16,5.5049,5.6977,5.4218,5.4636,758971,0
2011-06-17,5.5177,5.522,5.3,5.3276,713068,0
2011-06-20,5.3126,5.6299,5.3027,5.5796,733165,0
2011-06-21,5.6726,5.809,5.5974,5.6678,837382,0
2011-06-22,5.6383,5.6678,5.4151,5.4302,634889,0
2011-06-23,5.3701,5.5696,5.2518,5.5323,638050,0
2011-06-24,5.5517,5.5924,5.456,5.5924,1351407,0
2011-06-27,5.5931,5.7215,5.5086,5.6461,321260,0
2011-06-28,5.6954,5.7793,5.6191,5.7208,318511,0
2011-06-29,5.7733,5.8252,5.6655,5.7845,457638,0
2011-06-30,5.8163,5.9022,5.7943,5.8747,368717,0
2011-07-01,5.8638,6.1221,5.8444,6.0783,448695,0
2011-07-05,6.0872,6.0872,5.8864,5.9554,281875,0
2011-07-06,5.9609,6.007,5.8544,5.9853,670391,0
2011-07-07,6.0497,6.2921,6.0321,6.2789,354656,0
2011-07-08,6.1674,6.1674,5.9586,6.1215,453138,0
2011-07-11,5.9917,6.065,5.8311,5.8583,633432,0
2011-07-12,5.8594,6.0657,5.8594,5.8754,969833,0
2011-07-13,5.9446,6.187,5.9446,6.0723,408929,0
2011-07-14,6.1084,6.1091,5.856,5.8839,477893,0
2011-07-15,5.9494,6.0161,5.774,5.8464,465172,0
2011-07-18,5.8359,5.8359,5.628,5.7541,398642,0
2011-07-19,5.824,5.9462,5.7557,5.904,395442,0
2011-07-20,5.922,5.9483,5.8649,5.8878,151446,0
2011-07-21,5.9145,6.094,5.8457,6.068,342377,0
2011-07-22,6.0388,6.0388,5.9033,5.9049,164272,0
2011-07-25,5.7943,5.8859,5.7297,5.7345,314168,0
2011-07-26,5.7372,5.7525,5.5728,5.634,334813,0
2011-07-27,5.6091,5.6408,5.48,5.523,671648,0
2011-07-28,5.522,5.6052,5.4942,5.5214,426754,0
2011-07-29,5.4613,5.6612,5.3884,5.5147,602627,0
2011-08-01,5.6662,5.6662,5.522,5.5474,802086,0
2011-08-02,5.5554,5.6664,5.3416,5.3443,417391,0
2011-08-03,5.3722,5.4574,5.0423,5.4007,607258,0
2011-08-04,5.2491,5.2886,4.5507,4.6627,1428102,0
2011-08-05,4.7316,4.7597,4.2252,4.6942,1136635,0
2011-08-08,4.2485,4.49,4.1868,4.188,1204282,0
2011-08-09,4.3079,4.6268,4.1261,4.6211,989852,0
2011-08-10,4.4774,4.6161,4.3152,4.3451,722252,0
2011-08-11,4.4006,4.6725,4.3974,4.6005,1012606,0
2011-08-12,4.6821,4.6821,4.5432,4.619,702347,0
2011-08-15,4.7326,4.8027,4.6684,4.7501,209435,0
2011-08-16,4.6378,4.6745,4.5322,4.5975,443625,0
2011-08-17,4.6037,4.7243,4.5386,4.5669,379840,0
2011-08-18,4.3828,4.4335,4.2629,4.2994,707482,0
2011-08-19,4.2151,4.3415,4.1267,4.1962,813936,0
2011-08-22,4.3316,4.3458,4.0461,4.1848,862999,0
2011-08-23,4.2252,4.5653,4.1578,4.5267,699962,0
2011-08-24,4.5283,4.6505,4.4349,4.5784,374486,0
2011-08-25,4.6412,4.6478,4.3447,4.3723,364094,0
2011-08-26,4.352,4.6058,4.2629,4.5676,362588,0
2011-08-29,4.6419,4.7524,4.5713,4.685,668500,0
2011-08-30,4.6558,4.7298,4.4388,4.696,557271,0
2011-08-31,4.7328,4.802,4.5276,4.6869,743842,0
2011-09-01,4.6718,4.7597,4.5756,4.5925,909261,0
2011-09-02,4.4758,4.5843,4.3572,4.4319,928824,0
2011-09-06,4.2542,4.3755,4.219,4.3472,558755,0
2011-09-07,4.4545,4.5475,4.3798,4.5356,588982,0
2011-09-08,4.5037,4.5327,4.3079,4.3476,215087,0
2011-09-09,4.2791,4.3862,4.1103,4.2097,1207329,0
2011-09-12,4.1441,4.2158,4.0598,4.1752,385076,0
2011-09-13,4.1893,4.3643,4.1242,4.3072,436070,0
2011-09-14,4.344,4.5633,4.2547,4.4607,371059,0
2011-09-15,4.534,4.5608,4.4296,4.5258,539524,0
2011-09-16,4.5459,4.5633,4.4495,4.4639,439979,0
2011-09-19,4.3241,4.4571,4.3079,4.3844,319846,0
2011-09-20,4.3549,4.4191,4.2177,4.2177,797187,0
2011-09-21,4.2158,4.2734,4.0637,4.0637,715292,0
2011-09-22,4.0271,4.1037,3.6664,3.7345,716115,0
2011-09-23,3.7263,3.8844,3.7263,3.8432,472771,0
2011-09-26,3.9209,3.9285,3.7315,3.9255,488789,0
2011-09-27,4.0043,4.2604,3.9419,4.0415,753897,0
2011-09-28,4.034,4.1064,3.8581,3.8599,567922,0
2011-09-29,4.0166,4.0166,3.8599,3.962,513355,0
2011-09-30,3.8844,4.0045,3.8526,3.8734,368879,0
2011-10-03,3.8526,3.9387,3.6536,3.6536,740336,0
2011-10-04,3.6354,3.9102,3.4542,3.9068,1323745,0
2011-10-05,3.8999,4.0386,3.814,3.9728,449290,0
2011-10-06,3.9714,4.2371,3.9271,4.2078,551458,0
2011-10-07,4.2288,4.2754,4.0253,4.1139,614065,0
2011-10-10,4.2343,4.2832,4.0991,4.2462,780469,0
2011-10-11,4.2234,4.3221,4.179,4.2994,683331,0
2011-10-12,4.391,4.4692,4.3451,4.4296,604483,0
2011-10-13,4.4043,4.4212,4.3291,4.3904,627631,0
2011-10-14,4.4593,4.54,4.3904,4.4957,1452174,0
2011-10-17,4.4664,4.5069,4.3671,4.3844,538500,0
2011-10-18,4.4043,4.529,4.2821,4.4532,990841,0
2011-10-19,4.4507,4.535,4.3458,4.4052,874193,0
2011-10-20,4.4098,4.4319,4.2097,4.3191,534854,0
2011-10-21,4.4356,4.5105,4.3524,4.4296,837614,0
2011-10-24,4.4774,4.7463,4.4774,4.7188,713396,0
2011-10-25,4.685,4.7211,4.5238,4.585,559403,0
2011-10-26,4.7022,4.7796,4.5576,4.7442,787863,0
2011-10-27,5.0208,5.2479,4.8518,5.0905,1148866,0
2011-10-28,5.0684,5.2214,4.9477,5.112,679269,0
2011-10-31,4.9921,5.2118,4.9569,5.0163,535239,0
2011-11-01,4.7967,4.9158,4.6869,4.7118,736554,0
2011-11-02,4.7983,4.8769,4.7095,4.8417,596201,0
2011-11-03,4.9144,5.1198,4.7303,5.0878,575595,0
2011-11-04,5.0092,5.0754,4.9272,5.048,205894,0
2011-11-07,5.0473,5.0473,4.8043,5.0003,513491,0
2011-11-08,4.9614,5.0515,4.8701,5.0085,336905,0
2011-11-09,4.8872,4.9726,4.7284,4.8166,650705,0
2011-11-10,4.9395,5.215,4.8479,5.1657,999115,0
2011-11-11,5.2468,5.371,5.0547,5.1305,777418,0
2011-11-14,5.1072,5.1613,4.9726,5.017,701179,0
2011-11-15,5.0092,5.1134,4.9608,5.0702,1227645,0
2011-11-16,4.9614,5.1997,4.9377,5.0419,534867,0
2011-11-17,5.0549,5.104,4.9027,4.937,578686,0
2011-11-18,4.9644,5.0307,4.8879,4.9843,446852,0
2011-11-21,4.8879,4.9941,4.8267,4.9272,665966,0
2011-11-22,4.9185,4.9329,4.7844,4.794,634220,0
2011-11-23,4.7449,4.7869,4.5155,4.5276,681178,0
2011-11-25,4.503,4.6282,4.4191,4.4436,188729,0
2011-11-28,4.624,4.8223,4.5352,4.6039,906092,0
2011-11-29,4.6268,4.7342,4.5788,4.7179,998152,0
2011-11-30,4.9455,4.9832,4.8004,4.8829,1449180,0
2011-12-01,4.8404,4.8804,4.781,4.7817,827624,0
2011-12-02,4.8865,4.9409,4.7764,4.7856,1086530,0
2011-12-05,4.8918,5.0551,4.8399,5.0455,882742,0
2011-12-06,4.9747,5.2011,4.9366,5.0878,457761,0
2011-12-07,4.9708,5.1595,4.8237,5.1186,719661,0
2011-12-08,4.9962,5.0551,4.8317,4.8541,706786,0
2011-12-09,4.8475,5.2203,4.8475,5.1935,749572,0
2011-12-12,5.1264,5.2221,5.0334,5.1947,1260389,0
2011-12-13,5.2822,5.3473,4.9809,4.9987,1095508,0
2011-12-14,4.9381,4.9551,4.8666,4.9381,662696,0
2011-12-15,5.0492,5.1871,5.0144,5.1741,473997,0
2011-12-16,5.1997,5.3043,5.0809,5.1693,965622,0
2011-12-19,5.1686,5.2822,5.1552,5.1552,644025,0
2011-12-20,5.3192,5.4795,5.3192,5.4745,511499,0
2011-12-21,5.4316,5.5291,5.3354,5.4542,296483,0
2011-12-22,5.5134,5.6148,5.4549,5.6148,322192,0
2011-12-23,5.6516,5.7217,5.5844,5.6216,455147,0
2011-12-27,5.6184,5.6808,5.557,5.6287,125478,0
2011-12-28,5.6324,5.6324,5.4327,5.4757,471764,0
2011-12-29,5.5081,5.6024,5.5081,5.5373,295634,0
2011-12-30,5.5348,5.6056,5.4581,5.4901,218208,0
2012-01-03,5.6104,5.7036,5.5373,5.6262,446291,0
2012-01-04,5.6002,5.6299,5.5321,5.538,524220,0
2012-01-05,5.5102,5.6541,5.4387,5.6299,384782,0
2012-01-06,5.6472,5.7196,5.5424,5.5424,581952,0
2012-01-09,5.6008,5.7082,5.5373,5.6888,550875,0
2012-01-10,5.8055,5.8592,5.7859,5.8323,204274,0
2012-01-11,5.7971,5.9737,5.7311,5.9193,337247,0
2012-01-12,5.9193,5.9938,5.8377,5.9812,151827,0
2012-01-13,5.8878,6.0548,5.8878,5.9919,387400,0
2012-01-17,6.0564,6.0696,5.9188,5.9677,257790,0
2012-01-18,5.9769,6.1046,5.8962,6.1046,138733,0
2012-01-19,6.1157,6.1429,6.0155,6.0682,234260,0
2012-01-20,5.8955,5.952,5.7731,5.8428,538885,0
2012-01-23,5.8334,5.8763,5.6947,5.7971,549299,0
2012-01-24,5.7656,5.9399,5.6739,5.9362,430712,0
2012-01-25,5.9394,6.0417,5.8608,6.0161,593254,0
2012-01-26,6.0669,6.0977,5.9881,6.0691,421440,0
2012-01-27,6.0593,6.2743,6.0593,6.2743,168759,0
2012-01-30,6.2153,6.3387,6.1507,6.2921,406254,0
2012-01-31,6.3545,6.3545,6.1854,6.2891,462046,0
2012-02-01,6.3366,6.5226,6.296,6.5048,387072,0
2012-02-02,6.4918,6.6348,6.1084,6.2409,861314,0
2012-02-03,6.365,6.365,6.2478,6.29,664849,0
2012-02-06,6.2686,6.3483,6.1756,6.216,329616,0
2012-02-07,6.2172,6.4319,6.2126,6.2852,808564,0
2012-02-08,6.3156,6.4611,6.2932,6.3837,362295,0
2012-02-09,6.415,6.4212,6.2674,6.3504,448266,0
2012-02-10,6.2619,6.3435,6.14,6.14,375393,0
2012-02-13,6.224,6.2736,6.1772,6.2174,429630,0
2012-02-14,6.2005,6.2729,6.1311,6.1722,363376,0
2012-02-15,6.1882,6.2697,6.0333,6.097,381258,0
2012-02-16,6.1199,6.261,6.1199,6.2185,284650,0
2012-02-17,6.2519,6.3232,6.2464,6.2807,303850,0
2012-02-21,6.3273,6.5745,6.3273,6.5237,526291,0
2012-02-22,6.518,6.5649,6.441,6.4543,186935,0
2012-02-23,6.4543,6.5125,6.3558,6.4187,338604,0
2012-02-24,6.4481,6.4819,6.3737,6.378,138007,0
2012-02-27,6.3773,6.3805,6.222,6.2645,338577,0
2012-02-28,6.2939,6.3001,6.1966,6.2537,500932,0
2012-02-29,6.2642,6.3328,6.049,6.049,379678,0
2012-03-01,6.1827,6.4586,6.1786,6.3552,1133103,0
2012-03-02,6.3424,6.3424,6.0193,6.0797,688352,0
2012-03-05,6.0545,6.2421,6.0545,6.214,704882,0
2012-03-06,6.0929,6.1786,6.0013,6.1,736221,0
2012-03-07,6.1987,6.2492,6.0061,6.0666,603778,0
2012-03-08,6.0929,6.1681,5.9812,6.1151,614302,0
2012-03-09,6.1116,6.3273,6.0591,6.1841,477867,0
2012-03-12,6.0993,6.2825,6.0993,6.2421,445495,0
2012-03-13,6.3097,6.6005,6.3097,6.5365,764425,0
2012-03-14,6.5112,6.5569,6.2279,6.2311,637144,0
2012-03-15,6.2537,6.7117,6.2106,6.6795,966988,0
2012-03-16,6.7195,6.8447,6.6526,6.8187,1052683,0
2012-03-19,6.8262,7.1332,6.762,6.9724,691938,0
2012-03-20,6.8762,6.9457,6.8043,6.894,343620,0
2012-03-21,6.8963,7.0268,6.8433,6.9653,447565,0
2012-03-22,6.8735,6.9623,6.8072,6.9381,992133,0
2012-03-23,6.9057,7.1129,6.8433,7.0633,467995,0
2012-03-26,7.1296,7.3767,7.0724,7.2666,533247,0
2012-03-27,7.2463,7.3324,7.165,7.1746,284506,0
2012-03-28,7.2161,7.2543,6.9868,7.2257,490505,0
2012-03-29,7.1732,7.3146,7.1629,7.2776,295397,0
2012-03-30,7.3153,7.3153,7.1764,7.1981,362868,0
2012-04-02,7.1442,7.3802,7.1277,7.3802,358937,0
2012-04-03,7.3578,7.3578,7.1657,7.1988,319071,0
2012-04-04,7.0859,7.1136,7.0028,7.0814,353080,0
2012-04-05,7.1318,7.2065,7.0103,7.1702,380996,0
2012-04-09,6.9886,7.043,6.8582,6.963,541258,0
2012-04-10,6.9381,7.0498,6.6005,6.7218,676428,0
2012-04-11,6.7424,6.9034,6.7348,6.8454,396440,0
2012-04-12,6.855,7.0441,6.8043,6.9868,419080,0
2012-04-13,6.9235,6.9495,6.8207,6.8426,248028,0
2012-04-16,6.9034,7.0286,6.7846,6.99,378925,0
2012-04-17,7.0882,7.2641,7.0766,7.2075,628542,0
2012-04-18,7.1823,7.1823,6.9502,7.0887,491393,0
2012-04-19,7.0745,7.1931,6.9617,7.077,252558,0
2012-04-20,7.0795,7.2929,7.0672,7.1332,471939,0
2012-04-23,7.037,7.0528,6.8317,6.8527,575788,0
2012-04-24,6.8415,6.9048,6.7899,6.8817,274713,0
2012-04-25,7.0318,7.0699,6.9119,6.9836,276499,0
2012-04-26,6.9603,7.0651,6.8838,7.0035,217796,0
2012-04-27,7.0174,7.1318,6.8883,7.1252,539384,0
2012-04-30,7.0795,7.0857,6.9356,7.0192,337198,0
2012-05-01,7.0448,7.0674,6.8666,6.8908,861616,0
2012-05-02,6.8353,6.99,6.8353,6.99,289107,0
2012-05-03,6.9388,6.9895,6.8417,6.8995,337198,0
2012-05-04,6.8856,6.8856,6.5596,6.6005,693667,0
2012-05-07,6.5459,6.7239,6.4717,6.6553,603734,0
2012-05-08,6.598,6.8863,6.5505,6.852,668456,0
2012-05-09,6.7099,6.9201,6.7099,6.8269,286773,0
2012-05-10,6.8913,6.953,6.725,6.7716,180723,0
2012-05-11,6.7458,6.8269,6.6617,6.7551,291663,0
2012-05-14,6.6514,6.7919,6.4586,6.4808,326259,0
2012-05-15,6.5007,6.5713,6.4207,6.4833,316816,0
2012-05-16,6.508,6.5882,6.4698,6.5336,278368,0
2012-05-17,6.4863,6.4863,6.253,6.2544,240148,0
2012-05-18,6.2398,6.4669,6.2398,6.3579,333184,0
2012-05-21,6.3663,6.5199,6.2599,6.4753,404420,0
2012-05-22,6.473,6.6131,6.4582,6.5802,584990,0
2012-05-23,6.5034,6.6777,6.428,6.6508,152247,0
2012-05-24,6.6224,6.6224,6.3782,6.5103,307921,0
2012-05-25,6.5196,6.5946,6.3547,6.4538,133213,0
2012-05-29,6.5427,6.6613,6.4959,6.6457,272945,0
2012-05-30,6.5653,6.6112,6.4682,6.5354,269298,0
2012-05-31,6.548,6.5758,6.351,6.5242,348593,0
2012-06-01,6.2514,6.3677,6.1854,6.2336,234164,0
2012-06-04,6.2336,6.275,6.0648,6.1745,313560,0
2012-06-05,6.1297,6.291,6.0874,6.2661,353951,0
2012-06-06,6.3019,6.4904,6.3019,6.484,311563,0
2012-06-07,6.4168,6.6087,6.2501,6.3033,420214,0
2012-06-08,6.2496,6.5555,6.214,6.5279,210722,0
2012-06-11,6.645,6.7485,6.3716,6.3716,468078,0
2012-06-12,6.3716,6.6741,6.3716,6.6311,326679,0
2012-06-13,6.6149,6.7371,6.2121,6.3778,361393,0
2012-06-14,6.3917,6.6482,6.3917,6.5448,445416,0
2012-06-15,6.5516,6.6978,6.4755,6.6293,474741,0
2012-06-18,6.5493,6.7643,6.516,6.675,241995,0
2012-06-19,6.7085,6.9484,6.667,6.9167,478523,0
2012-06-20,6.9436,6.9436,6.7035,6.7572,568464,0
2012-06-21,6.7828,6.7828,6.4655,6.4865,397455,0
2012-06-22,6.5713,6.6683,6.4031,6.6306,608226,0
2012-06-25,6.4193,6.6316,6.3586,6.5505,206043,0
2012-06-26,6.6014,6.8209,6.521,6.6942,762876,0
2012-06-27,6.7307,6.9039,6.7307,6.8397,388464,0
2012-06-28,6.8104,7.2502,6.8104,7.1956,629133,0
2012-06-29,7.3381,7.4176,7.1963,7.2278,626480,0
2012-07-02,7.2273,7.3333,7.1487,7.3326,935290,0
2012-07-03,7.3315,7.6828,7.3315,7.6828,295003,0
2012-07-05,7.5896,7.8028,7.557,7.7623,378575,0
2012-07-06,7.6424,8.0328,7.5268,7.777,670439,0
2012-07-09,7.7514,7.7783,7.3751,7.4999,835780,0
2012-07-10,7.5476,7.6821,7.2308,7.2575,860451,0
2012-07-11,7.2527,7.3119,7.0462,7.0846,646888,0
2012-07-12,7.051,7.1371,6.9662,7.064,485409,0
2012-07-13,7.0846,7.2897,7.0569,7.2541,276797,0
2012-07-16,7.223,7.223,6.8637,6.8913,395669,0
2012-07-17,6.9173,6.995,6.6046,6.8605,464392,0
2012-07-18,6.8598,6.9651,6.8033,6.9201,392605,0
2012-07-19,6.9413,6.9413,6.6631,6.6958,410868,0
2012-07-20,6.6149,6.6571,6.4771,6.6053,538548,0
2012-07-23,6.4662,6.606,6.336,6.4817,533006,0
2012-07-24,6.5116,6.5217,6.171,6.3245,384542,0
2012-07-25,6.4008,6.5146,6.1834,6.304,297091,0
2012-07-26,6.4502,6.4712,6.2535,6.4273,238012,0
2012-07-27,6.452,6.6745,6.3026,6.5843,336874,0
2012-07-30,6.6322,6.6322,6.3554,6.4013,368879,0
2012-07-31,6.3917,6.4027,6.2035,6.2268,206892,0
2012-08-01,6.2903,6.4456,6.1434,6.2195,561180,0
2012-08-02,6.1966,6.2469,6.0902,6.1751,438337,0
2012-08-03,6.5877,6.8356,6.4945,6.5859,751586,0
2012-08-06,6.5649,6.725,6.534,6.6832,421361,0
2012-08-07,6.7106,6.8015,6.63,6.6985,410085,0
2012-08-08,6.6311,6.6578,6.516,6.5932,378890,0
2012-08-09,6.5971,6.6729,6.5217,6.5708,234492,0
2012-08-10,6.5473,6.6416,6.5153,6.5413,280303,0
2012-08-13,6.5292,6.5473,6.3216,6.4312,285924,0
2012-08-14,6.5128,6.5326,6.3958,6.4696,277664,0
2012-08-15,6.4362,6.627,6.3124,6.5902,379170,0
2012-08-16,6.5596,6.6889,6.4701,6.6482,176249,0
2012-08-17,6.5765,6.6757,6.5313,6.6624,162556,0
2012-08-20,6.6217,6.6882,6.5402,6.6199,379415,0
2012-08-21,6.6366,6.9587,6.6366,6.8488,357125,0
2012-08-22,6.8237,6.8701,6.7172,6.7227,303005,0
2012-08-23,6.7177,6.7743,6.6144,6.6482,322118,0
2012-08-24,6.5971,6.6942,6.5964,6.606,266820,0
2012-08-27,6.6316,6.6736,6.4362,6.4998,474776,0
2012-08-28,6.4979,6.5802,6.4689,6.4689,165953,0
2012-08-29,6.4822,6.6533,6.4815,6.6021,152995,0
2012-08-30,6.5633,6.6398,6.4865,6.6,252528,0
2012-08-31,6.6647,6.7177,6.577,6.6503,260582,0
2012-09-04,6.64,6.6727,6.4858,6.6144,416616,0
2012-09-05,6.6679,6.6939,6.5598,6.5626,346956,0
2012-09-06,6.629,6.8255,6.6112,6.804,197511,0
2012-09-07,6.8442,6.8714,6.7572,6.8442,255058,0
2012-09-10,6.8566,6.9233,6.804,6.8755,289754,0
2012-09-11,6.8817,6.8817,6.6322,6.7337,321444,0
2012-09-12,6.7627,6.8456,6.638,6.828,656440,0
2012-09-13,6.7725,6.9374,6.6939,6.8966,367832,0
2012-09-14,6.8915,7.1796,6.8915,7.0766,600941,0
2012-09-17,7.0466,7.0939,6.9002,7.0284,422368,0
2012-09-18,6.9694,7.1058,6.9694,7.0672,555498,0
2012-09-19,7.0665,7.1108,7.0076,7.0432,632425,0
2012-09-20,6.9756,7.0567,6.8653,7.0439,470946,0
2012-09-21,7.0866,7.1515,7.0284,7.0309,1917127,0
2012-09-24,7.1033,7.4044,7.0969,7.3415,2450689,0
2012-09-25,7.3731,7.4549,6.9349,7.0288,2586410,0
2012-09-26,7.0846,7.3347,7.027,7.1465,1048625,0
2012-09-27,7.2392,7.4619,7.2043,7.4325,413425,0
2012-09-28,7.3772,7.9321,7.3224,7.8386,2102831,0
2012-10-01,8.1425,8.7976,8.0527,8.5292,1213321,0
2012-10-02,8.5646,8.8508,8.561,8.8221,1005874,0
2012-10-03,8.8298,9.3066,8.8298,9.2945,789920,0
2012-10-04,9.3653,9.81,9.3454,9.799,488649,0
2012-10-05,9.897,10.105,9.3943,9.541,790538,0
2012-10-08,9.4372,9.596,9.3376,9.4372,1164017,0
2012-10-09,9.4183,9.4263,9.1903,9.4183,356245,0
2012-10-10,9.4297,9.654,9.3397,9.568,354109,0
2012-10-11,9.568,9.604,9.504,9.538,439467,0
2012-10-12,9.559,9.769,9.501,9.687,412330,0
2012-10-15,9.677,9.736,9.534,9.652,155307,0
2012-10-16,9.781,9.863,9.734,9.821,250273,0
2012-10-17,9.801,10.185,9.761,10.13,187976,0
2012-10-18,10.036,10.105,9.977,10.007,303964,0
2012-10-19,10.007,10.05,9.697,9.755,224367,0
2012-10-22,9.897,10.032,9.763,9.924,240187,0
2012-10-23,9.646,9.928,9.4224,9.844,359375,0
2012-10-24,9.922,10.023,9.846,9.893,133104,0
2012-10-25,10.048,10.048,9.907,9.94,140800,0
2012-10-26,10.021,10.079,9.823,9.934,87866,0
2012-10-31,9.909,9.995,9.807,9.936,157421,0
2012-11-01,9.942,10.282,9.942,10.203,499807,0
2012-11-02,10.144,10.399,9.893,10.389,357423,0
2012-11-05,10.399,10.416,10.282,10.366,425607,0
2012-11-06,10.399,10.65,10.369,10.495,192227,0
2012-11-07,10.317,10.336,10.093,10.219,340039,0
2012-11-08,10.322,10.605,10.264,10.511,409778,0
2012-11-09,10.454,10.617,10.375,10.579,153516,0
2012-11-12,10.656,10.656,10.456,10.56,198846,0
2012-11-13,10.477,10.752,10.477,10.497,190073,0
2012-11-14,10.638,10.956,10.42,10.429,233582,0
2012-11-15,10.691,10.801,10.468,10.752,506977,0
2012-11-16,10.721,10.831,10.485,10.497,214566,0
2012-11-19,10.682,10.77,10.603,10.77,228092,0
2012-11-20,10.733,10.821,10.721,10.78,226214,0
2012-11-21,10.784,10.862,10.662,10.791,143772,0
2012-11-23,10.856,11.25,10.827,11.25,180005,0
2012-11-26,11.239,11.298,11.147,11.155,148902,0
2012-11-27,11.17,11.347,11.161,11.268,348886,0
2012-11-28,11.414,11.493,11.222,11.339,331149,0
2012-11-29,11.409,11.493,11.277,11.344,225724,0
2012-11-30,11.365,11.365,11.058,11.193,303325,0
2012-12-03,10.745,11.151,10.336,10.668,937133,0
2012-12-04,10.649,11.026,10.649,10.769,790700,0
2012-12-05,10.785,11.193,10.701,11.172,448782,0
2012-12-06,11.125,11.407,10.995,11.365,315004,0
2012-12-07,11.44,11.596,11.414,11.497,249013,0
2012-12-10,11.468,11.537,11.338,11.453,284151,0
2012-12-11,11.63,11.814,11.586,11.762,253123,0
2012-12-12,11.738,11.917,11.623,11.73,160258,0
2012-12-13,11.711,11.861,11.621,11.728,126647,0
2012-12-14,11.738,11.885,11.686,11.797,144153,0
2012-12-17,11.799,12.133,11.799,12.062,155898,0
2012-12-18,12.068,12.27,12.068,12.259,136781,0
2012-12-19,12.305,12.631,12.215,12.385,279507,0
2012-12-20,12.366,12.589,12.366,12.505,177820,0
2012-12-21,12.381,12.551,12.29,12.462,363442,0
2012-12-24,12.435,12.666,12.402,12.537,155119,0
2012-12-26,12.521,12.74,12.521,12.557,140257,0
2012-12-27,12.553,12.637,12.322,12.503,128630,0
2012-12-28,12.45,12.698,12.409,12.519,151455,0
2012-12-31,12.569,12.796,12.555,12.74,200851,0
2013-01-02,13.013,13.336,13.013,13.21,189382,0
2013-01-03,13.28,13.585,13.074,13.244,375861,0
2013-01-04,13.313,13.779,13.25,13.701,190187,0
2013-01-07,13.542,13.77,13.508,13.699,286576,0
2013-01-08,13.722,13.796,13.54,13.626,214566,0
2013-01-09,13.636,13.844,13.628,13.773,109413,0
2013-01-10,13.895,13.991,13.697,13.928,176678,0
2013-01-11,13.903,13.959,13.438,13.603,163392,0
2013-01-14,13.556,13.714,13.445,13.71,152063,0
2013-01-15,13.646,14.027,13.646,13.877,150789,0
2013-01-16,13.788,13.909,13.714,13.834,69432,0
2013-01-17,13.848,14.138,13.718,13.907,143050,0
2013-01-18,13.867,13.907,13.693,13.741,166115,0
2013-01-22,13.786,13.855,13.59,13.722,203893,0
2013-01-23,13.741,13.831,13.487,13.662,272975,0
2013-01-24,13.644,13.865,13.563,13.842,230881,0
2013-01-25,13.873,13.942,13.653,13.781,132627,0
2013-01-28,13.768,13.877,13.6,13.798,168418,0
2013-01-29,13.819,13.886,13.67,13.825,177567,0
2013-01-30,13.746,13.831,13.514,13.529,280290,0
2013-01-31,13.535,13.744,13.438,13.678,192253,0
2013-02-01,13.783,13.861,13.71,13.798,194875,0
2013-02-04,13.72,13.77,13.438,13.526,126205,0
2013-02-05,13.55,13.861,13.485,13.798,268773,0
2013-02-06,13.727,13.901,13.483,13.542,140038,0
2013-02-07,13.508,13.592,13.067,13.46,222095,0
2013-02-08,13.462,13.556,13.349,13.382,81269,0
2013-02-11,13.42,13.502,13.342,13.368,71030,0
2013-02-12,13.384,13.846,13.368,13.762,110109,0
2013-02-13,13.735,13.905,13.462,13.648,62196,0
2013-02-14,13.569,14.039,13.569,13.863,68640,0
2013-02-15,13.945,13.945,13.764,13.783,56098,0
2013-02-19,13.831,13.899,13.646,13.89,316611,0
2013-02-20,13.857,13.88,13.216,13.235,127632,0
2013-02-21,13.238,13.238,12.719,12.895,136264,0
2013-02-22,12.996,13.185,12.996,13.124,77719,0
2013-02-25,13.223,13.325,11.955,11.959,464870,0
2013-02-26,12.053,12.141,11.965,12.045,219022,0
2013-02-27,12.001,12.237,11.944,12.102,170886,0
2013-02-28,12.144,12.251,12.118,12.247,318025,0
2013-03-01,12.096,12.509,11.946,12.201,209470,0
2013-03-04,12.07,12.245,11.986,12.209,262548,0
2013-03-05,12.326,12.429,11.986,12.045,258901,0
2013-03-06,12.039,12.1,11.278,11.699,362566,0
2013-03-07,11.664,11.889,11.189,11.65,322249,0
2013-03-08,11.743,11.773,11.614,11.638,232986,0
2013-03-11,11.642,11.712,11.57,11.602,247047,0
2013-03-12,11.602,11.695,11.594,11.642,74410,0
2013-03-13,11.614,11.737,11.608,11.703,204432,0
2013-03-14,11.644,11.884,11.644,11.874,175137,0
2013-03-15,11.904,11.924,11.723,11.817,268598,0
2013-03-18,11.667,11.924,11.596,11.798,144704,0
2013-03-19,11.792,11.864,11.598,11.789,140436,0
2013-03-20,11.847,11.956,11.436,11.743,255202,0
2013-03-21,11.596,11.721,11.552,11.57,68312,0
2013-03-22,11.649,11.756,11.566,11.644,45277,0
2013-03-25,11.636,11.84,11.545,11.678,107237,0
2013-03-26,11.75,11.771,11.429,11.539,110826,0
2013-03-27,11.423,11.524,11.29,11.353,139823,0
2013-03-28,11.381,11.421,11.208,11.25,161860,0
2013-04-01,11.261,11.269,11.012,11.167,167468,0
2013-04-02,11.252,11.271,10.677,10.721,176814,0
2013-04-03,10.731,10.731,10.344,10.443,223780,0
2013-04-04,10.443,10.495,10.382,10.483,102916,0
2013-04-05,10.333,10.371,10.207,10.354,112416,0
2013-04-08,10.358,10.426,10.322,10.375,75635,0
2013-04-09,10.367,10.491,10.295,10.325,148255,0
2013-04-10,10.426,11.077,10.371,11.022,166172,0
2013-04-11,10.98,11.225,10.98,11.16,95658,0
2013-04-12,11.149,11.331,11.145,11.263,145475,0
2013-04-15,11.206,11.231,11.01,11.071,329634,0
2013-04-16,11.237,11.237,11.044,11.172,342832,0
2013-04-17,11.073,11.119,10.984,11.016,338844,0
2013-04-18,11.014,11.49,10.986,11.391,240293,0
2013-04-19,11.447,11.674,11.385,11.659,134894,0
2013-04-22,11.664,11.771,11.402,11.588,143544,0
2013-04-23,11.659,12.009,11.659,11.973,74199,0
2013-04-24,11.931,12.207,11.931,12.12,140970,0
2013-04-25,12.151,12.408,12.073,12.094,141106,0
2013-04-26,11.98,12.087,11.834,11.866,129576,0
2013-04-29,11.853,12.275,11.853,12.028,196504,0
2013-04-30,12.07,12.233,12.028,12.233,88663,0
2013-05-01,12.051,12.09,11.229,11.237,174060,0
2013-05-02,11.172,11.227,10.698,10.769,330365,0
2013-05-03,10.898,10.957,10.594,10.647,385850,0
2013-05-06,10.675,10.822,10.499,10.577,311857,0
2013-05-07,10.624,10.624,10.137,10.303,316523,0
2013-05-08,10.31,10.829,10.31,10.584,233617,0
2013-05-09,10.535,10.552,10.227,10.367,143715,0
2013-05-10,10.415,10.415,10.227,10.272,156156,0
2013-05-13,10.272,10.291,10.055,10.234,85822,0
2013-05-14,10.189,10.538,10.189,10.525,142205,0
2013-05-15,10.438,10.984,10.392,10.978,516030,0
2013-05-16,10.904,11.28,10.778,11.198,238358,0
2013-05-17,11.216,11.482,11.216,11.423,103034,0
2013-05-20,11.347,11.524,11.265,11.482,152671,0
2013-05-21,11.474,11.592,11.382,11.393,233350,0
2013-05-22,11.431,11.592,11.286,11.324,207273,0
2013-05-23,11.136,11.541,11.136,11.444,106637,0
2013-05-24,11.366,11.526,11.185,11.436,181235,0
2013-05-28,11.644,11.95,11.545,11.917,198329,0
2013-05-29,11.815,12.133,11.815,11.954,178285,0
2013-05-30,11.986,12.103,11.933,11.986,124563,0
2013-05-31,11.938,12.019,11.86,11.864,80560,0
2013-06-03,11.862,11.942,11.226,11.497,192315,0
2013-06-04,11.48,11.536,10.862,11.122,171950,0
2013-06-05,11.101,11.213,10.91,11.086,112245,0
2013-06-06,11.063,11.891,11.063,11.878,225107,0
2013-06-07,12.006,12.279,11.884,12.204,142065,0
2013-06-10,12.285,12.66,12.262,12.505,199616,0
2013-06-11,12.435,12.435,12.187,12.19,74882,0
2013-06-12,12.245,12.355,12.09,12.136,133918,0
2013-06-13,12.134,12.49,12.101,12.462,65554,0
2013-06-14,12.473,12.706,12.357,12.558,105416,0
2013-06-17,12.713,12.778,12.058,12.099,140896,0
2013-06-18,12.097,12.566,11.906,12.459,136860,0
2013-06-19,12.462,12.582,12.357,12.357,51677,0
2013-06-20,12.213,12.337,11.88,11.937,54978,0
2013-06-21,11.976,12.027,11.591,11.944,175163,0
2013-06-24,11.773,11.944,11.552,11.732,156804,0
2013-06-25,11.813,11.961,11.726,11.832,119752,0
2013-06-26,11.9,11.9,11.645,11.688,76844,0
2013-06-27,11.768,12.107,11.768,12.075,60436,0
2013-06-28,11.946,12.251,11.931,12.131,382642,0
2013-07-01,12.279,12.397,12.177,12.251,166452,0
2013-07-02,12.143,12.19,11.878,11.942,264124,0
2013-07-03,11.849,11.849,11.541,11.589,148329,0
2013-07-05,11.855,12.335,11.654,12.332,135012,0
2013-07-08,12.268,12.482,12.206,12.357,90326,0
2013-07-09,12.427,12.889,12.427,12.687,107793,0
2013-07-10,12.726,12.844,12.412,12.435,160779,0
2013-07-11,12.621,12.884,12.518,12.88,161383,0
2013-07-12,12.931,12.931,12.513,12.524,94993,0
2013-07-15,12.573,12.905,12.486,12.854,89162,0
2013-07-16,12.836,12.836,12.601,12.613,57911,0
2013-07-17,12.724,12.905,12.675,12.758,49208,0
2013-07-18,12.758,13.234,12.758,12.956,197550,0
2013-07-19,12.95,13.193,12.899,13.134,57587,0
2013-07-22,13.212,13.303,13.02,13.02,104475,0
2013-07-23,13.155,13.155,12.671,12.853,161943,0
2013-07-24,12.941,13.068,12.63,12.726,342211,0
2013-07-25,12.706,12.88,12.632,12.831,78997,0
2013-07-26,12.708,13.028,12.61,12.719,107211,0
2013-07-29,12.768,12.891,12.38,12.49,77443,0
2013-07-30,12.515,12.687,12.408,12.61,146661,0
2013-07-31,12.588,13.115,12.588,12.988,70833,0
2013-08-01,13.035,13.465,13.035,13.435,94113,0
2013-08-02,13.297,13.534,13.134,13.247,55647,0
2013-08-05,13.185,13.269,13.106,13.202,33388,0
2013-08-06,13.159,13.214,12.808,12.963,61294,0
2013-08-07,12.963,12.964,12.61,12.849,66915,0
2013-08-08,13.013,13.013,12.637,12.666,50390,0
2013-08-09,12.63,12.806,12.586,12.609,48241,0
2013-08-12,12.539,13.399,12.539,13.333,85966,0
2013-08-13,13.193,13.38,13.105,13.278,88085,0
2013-08-14,13.219,13.289,12.941,13.077,56440,0
2013-08-15,12.891,12.96,12.495,12.537,88365,0
2013-08-16,12.528,12.586,12.422,12.45,71166,0
2013-08-19,12.393,12.63,12.325,12.328,144245,0
2013-08-20,12.306,12.361,12.143,12.224,154751,0
2013-08-21,12.158,12.158,11.948,11.986,80302,0
2013-08-22,11.999,12.19,11.999,12.09,122742,0
2013-08-23,12.099,12.099,11.969,12.035,46748,0
2013-08-26,11.992,12.221,11.942,12.103,88265,0
2013-08-27,11.888,11.951,11.647,11.826,64433,0
2013-08-28,11.815,12.172,11.815,12.142,63772,0
2013-08-29,12.036,12.409,11.978,12.244,92064,0
2013-08-30,12.259,12.259,11.793,11.823,102500,0
2013-09-03,12.085,12.085,11.755,11.887,58309,0
2013-09-04,11.874,11.874,11.657,11.662,62682,0
2013-09-05,11.647,11.647,11.385,11.551,108970,0
2013-09-06,11.586,11.795,11.427,11.617,82394,0
2013-09-09,11.71,11.713,11.498,11.674,68872,0
2013-09-10,11.723,12.036,11.593,11.889,78630,0
2013-09-11,11.853,11.966,11.683,11.73,46201,0
2013-09-12,11.73,11.746,11.593,11.657,41026,0
2013-09-13,11.738,11.913,11.579,11.804,66850,0
2013-09-16,11.849,11.849,11.76,11.802,40611,0
2013-09-17,11.73,11.8,11.67,11.8,41140,0
2013-09-18,11.842,11.983,11.487,11.821,57026,0
2013-09-19,11.836,12,11.781,11.797,75727,0
2013-09-20,11.874,11.976,11.659,11.7,196000,0
2013-09-23,11.762,11.762,11.506,11.681,49641,0
2013-09-24,11.664,11.978,11.477,11.895,85743,0
2013-09-25,11.864,11.917,11.7,11.76,69734,0
2013-09-26,11.904,11.981,11.772,11.882,59303,0
2013-09-27,11.762,11.942,11.762,11.862,39293,0
2013-09-30,11.882,11.882,11.76,11.789,138195,0
2013-10-01,11.797,12.042,11.762,12.042,67537,0
2013-10-02,12.068,12.068,11.872,11.942,50421,0
2013-10-03,11.949,11.997,11.749,11.762,52167,0
2013-10-04,11.734,11.809,11.734,11.8,28170,0
2013-10-07,11.715,11.802,11.472,11.653,117432,0
2013-10-08,11.614,11.642,11.46,11.572,63593,0
2013-10-09,11.651,12.019,11.574,11.813,72063,0
2013-10-10,11.976,12.253,11.913,12.185,89762,0
2013-10-11,12.174,12.555,12.174,12.516,58681,0
2013-10-14,12.498,12.614,12.404,12.563,50281,0
2013-10-15,12.581,12.581,12.372,12.467,44874,0
2013-10-16,12.608,12.608,12.059,12.187,72072,0
2013-10-17,12.061,12.485,11.925,12.442,51086,0
2013-10-18,12.589,12.589,12.268,12.417,114876,0
2013-10-21,12.419,12.419,12.125,12.168,70474,0
2013-10-22,12.181,12.4,12.085,12.364,28226,0
2013-10-23,12.313,12.549,12.281,12.463,75088,0
2013-10-24,12.525,12.623,12.325,12.542,33567,0
2013-10-25,12.612,12.612,12.378,12.415,49847,0
2013-10-28,12.317,12.385,12.2,12.34,29689,0
2013-10-29,12.338,12.404,12.183,12.236,49593,0
2013-10-30,12.283,12.283,11.882,11.925,48127,0
2013-10-31,12.07,12.295,12.013,12.118,56882,0
2013-11-01,12.134,12.134,11.649,11.738,73635,0
2013-11-04,11.793,11.966,11.698,11.84,84491,0
2013-11-05,11.817,11.84,11.67,11.795,79461,0
2013-11-06,11.842,11.906,11.8,11.849,49169,0
2013-11-07,11.932,11.934,11.76,11.809,69480,0
2013-11-08,11.8,12.165,11.634,12.11,210004,0
2013-11-11,11.957,12.183,11.957,12.123,21927,0
2013-11-12,12.038,12.038,11.632,11.7,172379,0
2013-11-13,11.807,11.978,11.751,11.9,211239,0
2013-11-14,11.858,11.902,11.662,11.708,45579,0
2013-11-15,11.674,11.876,11.596,11.834,68789,0
2013-11-18,11.783,11.966,11.73,11.832,159505,0
2013-11-19,11.8,12.053,11.8,11.966,136479,0
2013-11-20,12,12.125,11.872,11.989,31610,0
2013-11-21,11.993,12.44,11.866,12.272,51528,0
2013-11-22,12.311,12.576,12.248,12.417,34390,0
2013-11-25,12.498,12.797,12.498,12.787,65720,0
2013-11-26,12.97,13.524,12.898,13.442,97794,0
2013-11-27,13.494,13.849,13.483,13.746,77925,0
2013-11-29,13.797,13.971,13.797,13.831,19782,0
2013-12-02,13.831,13.862,13.535,13.545,60962,0
2013-12-03,13.46,13.659,13.214,13.535,80477,0
2013-12-04,13.434,13.643,13.363,13.383,23472,0
2013-12-05,13.222,13.513,13.222,13.396,63496,0
2013-12-06,13.584,13.671,13.517,13.541,40505,0
2013-12-09,13.551,13.588,13.095,13.107,93277,0
2013-12-10,13.131,13.256,12.787,13.017,138790,0
2013-12-11,12.891,13.325,12.806,13.009,125058,0
2013-12-12,12.851,13.201,12.817,13.142,46398,0
2013-12-13,13.329,13.37,13.131,13.229,55656,0
2013-12-16,13.315,13.558,13.267,13.402,46630,0
2013-12-17,13.363,13.363,13.171,13.269,73770,0
2013-12-18,13.251,13.498,12.945,13.276,148780,0
2013-12-19,13.329,13.468,13.156,13.449,182815,0
2013-12-20,13.498,13.627,13.285,13.549,182014,0
2013-12-23,13.571,13.571,13.338,13.5,31764,0
2013-12-24,13.419,13.614,13.419,13.511,23893,0
2013-12-26,13.592,13.667,13.467,13.467,33055,0
2013-12-27,13.53,13.53,12.966,13.122,78940,0
2013-12-30,13.122,13.411,12.986,13.37,28774,0
2013-12-31,13.351,13.351,13.12,13.285,47908,0
2014-01-02,13.054,13.256,12.949,13.171,41771,0
2014-01-03,13.131,13.289,13.007,13.289,44747,0
2014-01-06,13.289,13.289,13.06,13.186,95387,0
2014-01-07,13.186,13.423,13.056,13.124,52855,0
2014-01-08,13.073,13.413,12.956,13.244,116316,0
2014-01-09,13.334,13.338,13.031,13.244,113764,0
2014-01-10,13.293,13.319,13.184,13.278,46757,0
2014-01-13,13.244,13.347,13.073,13.287,69393,0
2014-01-14,13.287,13.287,12.911,13.024,55788,0
2014-01-15,13.19,13.317,13.12,13.208,50959,0
2014-01-16,13.214,13.315,13.052,13.315,48333,0
2014-01-17,13.342,13.342,12.774,12.902,75478,0
2014-01-21,12.941,13.193,12.813,13.126,48411,0
2014-01-22,13.216,13.242,12.667,12.737,70290,0
2014-01-23,12.737,12.764,12.515,12.717,94783,0
2014-01-24,12.611,12.616,12.411,12.454,38010,0
2014-01-27,12.441,12.759,12.358,12.552,59924,0
2014-01-28,12.611,12.611,12.477,12.515,88742,0
2014-01-29,12.445,12.586,12.445,12.517,43473,0
2014-01-30,12.588,12.77,12.477,12.719,64600,0
2014-01-31,12.661,12.759,12.541,12.611,134710,0
2014-02-03,12.56,12.614,12.244,12.281,86176,0
2014-02-04,12.285,12.47,12.253,12.291,58589,0
2014-02-05,12.275,12.387,12.176,12.291,60892,0
2014-02-06,12.283,12.449,12.283,12.428,56899,0
2014-02-07,12.507,12.558,12.389,12.416,66942,0
2014-02-10,12.389,12.515,12.21,12.468,71735,0
2014-02-11,12.432,12.595,12.343,12.425,43539,0
2014-02-12,12.191,12.437,12.191,12.366,28664,0
2014-02-13,12.343,12.556,12.218,12.535,45636,0
2014-02-14,12.543,12.565,12.313,12.466,42038,0
2014-02-18,12.432,12.586,12.319,12.526,47584,0
2014-02-19,12.368,12.509,12.368,12.403,46665,0
2014-02-20,12.535,12.582,12.425,12.533,32044,0
2014-02-21,12.55,12.55,12.193,12.308,57031,0
2014-02-24,12.362,12.575,12.362,12.452,43443,0
2014-02-25,12.507,12.507,12.428,12.492,32910,0
2014-02-26,12.587,12.634,12.462,12.529,44165,0
2014-02-27,12.496,12.616,12.4,12.589,61658,0
2014-02-28,12.58,12.638,12.378,12.578,37332,0
2014-03-03,12.567,12.713,12.413,12.644,53227,0
2014-03-04,12.777,13.099,12.565,13.073,126459,0
2014-03-05,12.936,12.938,11.589,12.142,182894,0
2014-03-06,12.147,12.243,11.96,12.025,97729,0
2014-03-07,12.061,12.12,11.684,11.728,47707,0
2014-03-10,11.675,11.72,11.265,11.415,100679,0
2014-03-11,11.366,11.4,10.952,10.965,131497,0
2014-03-12,10.754,11.201,10.606,11.098,175807,0
2014-03-13,11.102,11.113,10.908,10.986,118334,0
2014-03-14,10.995,11.102,10.926,10.995,155337,0
2014-03-17,11.026,11.256,11.016,11.152,184080,0
2014-03-18,11.152,11.287,11.048,11.154,160109,0
2014-03-19,11.177,11.248,11.055,11.145,209238,0
2014-03-20,11.16,11.479,11.16,11.344,95431,0
2014-03-21,11.357,11.488,11.042,11.051,566197,0
2014-03-24,11.055,11.261,10.756,10.823,215091,0
2014-03-25,10.847,11.651,10.847,11.595,490391,0
2014-03-26,11.638,11.684,11.295,11.473,115594,0
2014-03-27,11.534,11.542,11.175,11.244,58519,0
2014-03-28,11.229,11.407,11.185,11.252,72829,0
2014-03-31,11.297,11.677,11.28,11.63,74615,0
2014-04-01,11.684,12.035,11.604,11.982,108646,0
2014-04-02,11.96,12.106,11.728,11.842,64004,0
2014-04-03,11.784,11.784,11.456,11.503,38579,0
2014-04-04,11.55,11.657,11.076,11.314,93504,0
2014-04-07,11.267,11.546,11.132,11.31,75132,0
2014-04-08,11.391,11.434,11.265,11.305,73503,0
2014-04-09,11.389,11.482,11.22,11.344,86575,0
2014-04-10,11.305,11.497,11.166,11.304,102540,0
2014-04-11,11.252,11.563,11.22,11.357,87210,0
2014-04-14,11.507,11.692,11.188,11.222,83856,0
2014-04-15,11.291,11.475,11.244,11.301,86041,0
2014-04-16,11.391,11.518,11.362,11.402,28472,0
2014-04-17,11.368,11.679,11.353,11.55,32473,0
2014-04-21,11.51,11.587,11.285,11.529,162215,0
2014-04-22,11.499,12.198,11.467,11.876,67125,0
2014-04-23,11.885,11.96,11.662,11.668,37901,0
2014-04-24,11.765,11.767,11.484,11.534,62341,0
2014-04-25,11.522,11.756,11.295,11.585,65352,0
2014-04-28,11.675,11.808,11.419,11.666,65055,0
2014-04-29,11.657,11.754,11.527,11.527,36097,0
2014-04-30,11.471,11.724,11.184,11.497,82604,0
2014-05-01,11.424,11.424,9.976,10.463,219031,0
2014-05-02,10.463,10.9,10.437,10.857,116101,0
2014-05-05,10.808,10.872,10.66,10.821,115292,0
2014-05-06,10.741,10.821,10.658,10.765,136422,0
2014-05-07,10.737,10.939,10.701,10.746,89464,0
2014-05-08,10.793,11.029,10.727,10.733,70562,0
2014-05-09,10.707,11.053,10.707,11.053,63724,0
2014-05-12,10.969,11.456,10.969,11.355,63291,0
2014-05-13,11.278,11.402,11.018,11.376,145882,0
2014-05-14,11.394,11.402,11.233,11.353,83226,0
2014-05-15,11.265,11.494,11.19,11.351,92471,0
2014-05-16,11.394,11.409,11.087,11.4,75250,0
2014-05-19,11.421,11.439,11.263,11.413,75850,0
2014-05-20,11.332,11.376,11.274,11.375,115025,0
2014-05-21,11.379,11.415,11.295,11.364,103783,0
2014-05-22,11.592,11.592,11.353,11.425,47663,0
2014-05-23,11.477,11.55,11.31,11.546,74777,0
2014-05-27,11.786,11.928,11.585,11.651,101594,0
2014-05-28,11.655,11.683,11.435,11.513,123942,0
2014-05-29,11.736,11.738,11.442,11.64,93163,0
2014-05-30,11.664,11.847,11.498,11.694,112774,0
2014-06-02,11.709,11.752,11.519,11.601,74790,0
2014-06-03,11.439,11.638,11.439,11.594,58664,0
2014-06-04,11.513,11.724,11.377,11.652,54448,0
2014-06-05,11.765,11.969,11.7,11.823,93019,0
2014-06-06,11.821,11.937,11.704,11.874,78157,0
2014-06-09,11.819,11.912,11.648,11.799,125001,0
2014-06-10,11.918,11.918,11.732,11.838,34324,0
2014-06-11,11.741,11.741,11.448,11.463,59736,0
2014-06-12,11.506,11.506,11.187,11.224,87494,0
2014-06-13,11.28,11.398,11.192,11.271,51554,0
2014-06-16,11.053,11.493,11.053,11.422,52815,0
2014-06-17,11.428,11.5,11.31,11.437,58121,0
2014-06-18,11.424,11.424,11.161,11.405,45653,0
2014-06-19,11.381,11.392,11.207,11.312,76883,0
2014-06-20,11.357,11.375,11.265,11.307,149226,0
2014-06-23,11.209,11.319,10.995,11.067,87919,0
2014-06-24,11,11.187,10.922,10.989,95636,0
2014-06-25,10.926,11.077,10.78,11.023,79960,0
2014-06-26,10.986,11.099,10.972,11.058,62919,0
2014-06-27,11.055,11.349,10.616,10.616,974653,0
2014-06-30,10.724,10.928,10.691,10.907,190537,0
2014-07-01,10.898,11.48,10.898,11.364,91600,0
2014-07-02,11.426,11.559,11.371,11.381,41757,0
2014-07-03,11.469,11.485,11.381,11.433,15553,0
2014-07-07,11.362,11.435,11.073,11.323,105687,0
2014-07-08,11.263,11.547,11.142,11.513,82136,0
2014-07-09,11.508,11.591,11.213,11.291,98705,0
2014-07-10,11.094,11.305,10.978,11.219,99602,0
2014-07-11,11.267,11.45,11.211,11.271,41902,0
2014-07-14,11.439,11.511,11.334,11.389,51419,0
2014-07-15,11.347,11.351,11.153,11.209,32442,0
2014-07-16,11.247,11.254,11.04,11.176,53148,0
2014-07-17,11.137,11.139,10.68,10.832,94367,0
2014-07-18,10.793,11.017,10.793,10.952,83392,0
2014-07-21,10.859,10.939,10.818,10.87,55700,0
2014-07-22,10.872,11.047,10.814,10.97,169796,0
2014-07-23,10.959,11.137,10.832,11.062,80998,0
2014-07-24,10.986,11.252,10.937,10.976,83489,0
2014-07-25,10.948,11.273,10.937,11.043,118369,0
2014-07-28,10.842,11.605,10.842,11.424,145335,0
2014-07-29,11.493,11.594,11.364,11.398,52815,0
2014-07-30,11.439,11.461,11.189,11.219,117165,0
2014-07-31,10.993,10.993,10.042,10.28,658861,0
2014-08-01,10.394,11.015,10.347,10.997,115904,0
2014-08-04,10.892,11.114,10.886,10.959,148329,0
2014-08-05,10.883,10.991,10.761,10.812,100119,0
2014-08-06,10.736,11.265,10.691,11.021,127619,0
2014-08-07,11.019,11.176,11.004,11.124,98118,0
2014-08-08,11.12,11.493,11.116,11.418,73039,0
2014-08-11,11.511,11.892,11.489,11.797,111790,0
2014-08-12,11.631,11.898,11.598,11.722,115033,0
2014-08-13,11.726,11.907,11.62,11.778,149419,0
2014-08-14,11.75,11.838,11.515,11.691,69012,0
2014-08-15,11.853,11.853,11.526,11.612,83191,0
2014-08-18,11.672,11.853,11.614,11.832,90900,0
2014-08-19,11.862,11.898,11.683,11.81,143247,0
2014-08-20,11.597,11.877,11.597,11.752,107228,0
2014-08-21,11.802,11.86,11.564,11.747,99734,0
2014-08-22,11.523,11.974,11.523,11.825,90195,0
2014-08-25,11.957,12.049,11.73,11.855,113974,0
2014-08-26,11.704,12.006,11.704,11.827,146635,0
2014-08-27,11.892,11.892,11.448,11.482,146324,0
2014-08-28,11.262,11.413,11.168,11.368,100198,0
2014-08-29,11.387,11.467,11.121,11.262,69222,0
2014-09-02,11.307,11.346,11.166,11.19,89845,0
2014-09-03,11.067,11.37,11.03,11.038,85642,0
2014-09-04,11.017,11.238,10.85,10.958,136142,0
2014-09-05,10.908,11.197,10.854,10.919,248562,0
2014-09-08,10.891,11.021,10.831,10.933,148500,0
2014-09-09,11.03,11.045,10.839,10.956,96507,0
2014-09-10,10.958,10.999,10.852,10.926,119800,0
2014-09-11,11.119,11.195,10.883,11.104,69516,0
2014-09-12,10.93,11.023,10.889,10.95,82569,0
2014-09-15,10.954,11.04,10.889,10.917,78398,0
2014-09-16,11.019,11.24,10.95,11.043,64937,0
2014-09-17,11.093,11.156,10.833,10.9,150942,0
2014-09-18,10.98,10.995,10.829,10.95,63636,0
2014-09-19,10.967,11.288,10.926,10.991,178911,0
2014-09-22,10.885,11.132,10.878,10.976,114946,0
2014-09-23,10.881,10.973,10.852,10.863,54115,0
2014-09-24,10.846,11.102,10.831,10.988,172813,0
2014-09-25,10.947,10.947,10.66,10.802,92747,0
2014-09-26,10.824,11.038,10.824,10.973,38943,0
2014-09-29,10.891,10.984,10.675,10.818,161567,0
2014-09-30,10.712,10.969,10.687,10.77,209194,0
2014-10-01,10.804,11.04,10.739,10.787,166877,0
2014-10-02,10.999,11.063,10.763,10.935,81317,0
2014-10-03,11.054,11.123,10.687,10.746,93001,0
2014-10-06,10.779,11.095,10.779,10.902,94796,0
2014-10-07,10.883,10.915,10.614,10.648,123141,0
2014-10-08,10.69,10.878,10.41,10.831,77763,0
2014-10-09,10.848,10.848,10.638,10.64,57941,0
2014-10-10,10.565,10.766,10.4,10.408,98075,0
2014-10-13,10.594,10.806,10.27,10.35,138790,0
2014-10-14,10.469,11.036,10.363,10.735,135174,0
2014-10-15,10.519,11.032,10.432,10.945,138637,0
2014-10-16,10.818,11.036,10.681,10.856,105604,0
2014-10-17,10.913,11.177,10.79,10.881,85918,0
2014-10-20,10.746,10.978,10.746,10.941,69100,0
2014-10-21,11.045,11.099,10.839,10.895,112490,0
2014-10-22,10.876,11.063,10.716,10.833,93693,0
2014-10-23,10.648,11.275,10.627,11.175,160363,0
2014-10-24,11.22,11.32,11.002,11.286,90475,0
2014-10-27,11.264,11.467,11.058,11.179,70220,0
2014-10-28,11.292,11.686,11.168,11.601,136619,0
2014-10-29,11.593,11.857,11.498,11.693,70387,0
2014-10-30,11.634,12.398,11.05,12.396,133905,0
2014-10-31,12.578,12.769,12.42,12.684,183332,0
2014-11-03,12.769,12.777,12.422,12.548,243221,0
2014-11-04,12.522,12.931,12.098,12.884,146210,0
2014-11-05,12.897,13.165,12.661,12.988,79413,0
2014-11-06,12.877,13.371,12.74,13.345,123105,0
2014-11-07,13.105,13.415,13.105,13.362,77399,0
2014-11-10,13.276,13.427,13.18,13.321,91920,0
2014-11-11,12.901,13.462,12.901,13.423,104216,0
2014-11-12,13.613,13.8,13.189,13.765,127636,0
2014-11-13,13.834,13.834,13.135,13.163,53301,0
2014-11-14,12.87,13.126,12.868,13.013,108603,0
2014-11-17,13.02,13.135,12.851,12.875,90751,0
2014-11-18,12.957,13.074,12.886,12.938,62691,0
2014-11-19,12.832,12.925,12.65,12.736,57464,0
2014-11-20,12.639,12.948,12.639,12.749,92515,0
2014-11-21,12.983,13.126,12.773,12.859,63019,0
2014-11-24,12.94,13.063,12.87,13.055,34079,0
2014-11-25,12.97,12.97,12.728,12.808,51821,0
2014-11-26,12.74,12.931,12.679,12.92,52741,0
2014-11-28,12.822,12.938,12.62,12.625,27018,0
2014-12-01,12.588,12.729,12.455,12.618,62581,0
2014-12-02,12.845,13.192,12.533,13.168,68837,0
2014-12-03,13.323,13.542,13.27,13.425,40015,0
2014-12-04,13.208,13.355,13.079,13.116,48048,0
2014-12-05,13.053,13.406,13.025,13.212,45837,0
2014-12-08,13.295,13.295,12.712,12.859,57827,0
2014-12-09,12.774,13.46,12.52,13.266,190555,0
2014-12-10,13.131,13.349,12.999,13.035,119153,0
2014-12-11,13.023,13.177,12.886,13.034,46652,0
2014-12-12,12.546,12.84,12.405,12.429,49042,0
2014-12-15,12.675,12.675,12.172,12.181,132088,0
2014-12-16,12.424,12.851,11.957,11.996,449548,0
2014-12-17,12.054,12.287,11.911,12.174,152273,0
2014-12-18,12.181,12.438,12.129,12.355,100316,0
2014-12-19,12.309,12.55,12.126,12.396,271312,0
2014-12-22,12.261,12.468,12.224,12.396,96915,0
2014-12-23,12.398,12.529,12.159,12.396,62625,0
2014-12-24,12.463,12.568,12.322,12.368,37577,0
2014-12-26,12.346,12.851,12.146,12.719,59881,0
2014-12-29,12.957,12.979,12.748,12.929,52207,0
2014-12-30,12.818,13.035,12.814,12.91,24948,0
2014-12-31,13.123,13.123,12.912,12.912,33015,0
2015-01-02,12.814,13.158,12.211,12.385,70163,0
2015-01-05,12.357,12.66,11.998,12.022,117126,0
2015-01-06,11.985,12.559,11.704,11.85,169989,0
2015-01-07,11.881,12.581,11.844,12.546,77211,0
2015-01-08,12.47,12.868,12.47,12.637,83025,0
2015-01-09,12.561,12.929,12.501,12.831,109706,0
2015-01-12,12.861,13.116,12.538,12.918,91653,0
2015-01-13,12.994,13.266,12.117,12.248,171057,0
2015-01-14,12.022,12.953,12.022,12.444,135157,0
2015-01-15,12.503,12.57,11.941,12.268,179340,0
2015-01-16,12.179,12.912,12.148,12.881,82828,0
2015-01-20,12.818,12.829,12.357,12.438,101852,0
2015-01-21,12.472,12.592,12.115,12.275,117822,0
2015-01-22,12.435,12.894,12.296,12.751,81317,0
2015-01-23,12.651,12.822,12.507,12.646,50022,0
2015-01-26,12.516,12.892,12.516,12.79,45137,0
2015-01-27,12.794,13.077,12.552,12.601,52771,0
2015-01-28,12.501,12.886,12.031,12.111,150273,0
2015-01-29,12.242,12.616,12.111,12.577,90125,0
2015-01-30,12.446,12.616,11.97,11.974,103997,0
2015-02-02,12.115,12.233,11.746,12.209,73744,0
2015-02-03,12.268,12.957,12.174,12.712,57429,0
2015-02-04,12.751,12.785,12.29,12.685,181270,0
2015-02-05,12.716,13.029,12.716,12.953,60804,0
2015-02-06,12.727,13.049,12.727,12.847,48009,0
2015-02-09,13.079,13.127,12.912,12.923,28559,0
2015-02-10,12.701,13.114,12.568,12.89,117739,0
2015-02-11,12.914,13.138,12.575,12.577,44016,0
2015-02-12,12.646,12.646,12.475,12.516,21524,0
2015-02-13,12.611,12.614,12.331,12.438,44962,0
2015-02-17,12.3,12.668,12.296,12.392,63120,0
2015-02-18,12.398,12.459,12.22,12.287,102535,0
2015-02-19,12.287,12.418,11.963,12.398,42335,0
2015-02-20,12.42,12.507,12.176,12.331,138475,0
2015-02-23,12.316,12.316,11.941,12.065,30547,0
2015-02-24,12.181,12.366,12.144,12.205,30533,0
2015-02-25,12.06,12.593,12.06,12.287,44909,0
2015-02-26,12.37,12.528,12.163,12.416,46520,0
2015-02-27,12.337,12.558,12.106,12.204,107443,0
2015-03-02,12.254,12.668,12.211,12.589,57210,0
2015-03-03,12.41,12.589,12.41,12.434,27911,0
2015-03-04,12.495,12.532,12.314,12.379,34316,0
2015-03-05,12.48,12.534,12.222,12.261,27911,0
2015-03-06,12.202,12.583,11.846,11.855,89236,0
2015-03-09,11.643,11.957,11.601,11.665,53082,0
2015-03-10,11.411,11.894,11.389,11.71,60410,0
2015-03-11,11.582,11.678,11.121,11.219,102509,0
2015-03-12,11.241,11.302,10.581,10.677,81002,0
2015-03-13,10.762,11.044,10.65,10.945,175268,0
2015-03-16,11.046,11.634,11.046,11.459,110748,0
2015-03-17,11.337,11.787,11.337,11.512,103879,0
2015-03-18,11.601,11.844,11.319,11.747,105713,0
2015-03-19,11.809,11.809,11.577,11.743,81457,0
2015-03-20,11.759,12.454,11.368,11.905,511622,0
2015-03-23,11.905,12.06,11.848,11.909,117152,0
2015-03-24,11.903,12.143,11.903,11.944,85577,0
2015-03-25,11.944,12.169,11.75,11.752,91521,0
2015-03-26,11.778,11.793,11.505,11.507,47601,0
2015-03-27,11.52,11.529,11.289,11.398,79172,0
2015-03-30,11.186,11.712,11.186,11.632,131340,0
2015-03-31,11.487,11.723,11.402,11.58,89792,0
2015-04-01,11.428,11.734,11.184,11.645,159255,0
2015-04-02,11.588,11.785,11.492,11.546,69564,0
2015-04-06,11.542,11.675,11.437,11.52,115782,0
2015-04-07,11.518,11.678,11.269,11.347,153508,0
2015-04-08,11.424,11.555,11.289,11.38,118531,0
2015-04-09,11.459,11.459,11.033,11.188,62069,0
2015-04-10,11.164,11.356,10.978,11.053,118982,0
2015-04-13,10.991,11.094,10.919,11.044,98390,0
2015-04-14,11.031,11.085,10.931,10.939,75508,0
2015-04-15,10.95,11.087,10.919,11.009,103564,0
2015-04-16,10.858,10.952,10.858,10.883,55976,0
2015-04-17,10.793,10.823,10.6,10.685,138659,0
2015-04-20,10.773,11.118,10.758,11.031,140791,0
2015-04-21,11,11.142,10.838,10.935,71871,0
2015-04-22,10.957,11.092,10.931,10.961,161908,0
2015-04-23,10.885,11.112,10.679,11.083,142787,0
2015-04-24,11.044,11.243,10.921,10.957,94371,0
2015-04-27,10.917,11.116,10.917,11.04,76428,0
2015-04-28,11.009,11.335,10.928,11.107,241164,0
2015-04-29,11.131,11.418,10.957,11.092,75508,0
2015-04-30,11.018,11.341,10.519,10.703,169319,0
2015-05-01,10.799,11.013,10.694,10.86,60865,0
2015-05-04,10.985,11.044,10.738,10.849,82368,0
2015-05-05,10.782,10.841,10.498,10.574,117612,0
2015-05-06,10.841,11.577,10.703,11.439,235420,0
2015-05-07,11.365,12.48,11.365,12.473,148740,0
2015-05-08,12.685,12.816,12.042,12.576,182132,0
2015-05-11,12.624,12.731,12.454,12.654,146442,0
2015-05-12,12.714,12.714,12.333,12.361,127750,0
2015-05-13,12.211,12.674,12.211,12.442,97471,0
2015-05-14,12.554,12.967,12.456,12.864,74138,0
2015-05-15,12.875,13.288,12.768,13.063,96429,0
2015-05-18,12.919,13.33,12.912,13.257,75049,0
2015-05-19,13.461,13.461,13.273,13.38,44393,0
2015-05-20,13.27,13.27,12.792,12.91,64529,0
2015-05-21,12.792,13.334,12.792,13.177,118982,0
2015-05-22,12.912,13.17,12.801,12.843,65444,0
2015-05-26,12.845,13.203,12.744,13.076,419059,0
2015-05-27,13.205,13.249,12.967,13.137,44844,0
2015-05-28,13.171,13.197,12.815,12.989,46638,0
2015-05-29,12.727,13.041,12.44,12.558,46476,0
2015-06-01,12.484,12.784,12.457,12.778,53432,0
2015-06-02,12.629,13.068,12.629,12.969,60148,0
2015-06-03,13.002,13.313,12.859,13.164,126664,0
2015-06-04,13.028,13.039,12.807,12.951,38728,0
2015-06-05,12.828,13.214,12.828,13.022,55131,0
2015-06-08,12.986,13.223,12.886,13.118,154002,0
2015-06-09,13.188,13.188,12.886,12.973,80346,0
2015-06-10,13.059,13.36,12.925,13.283,72313,0
2015-06-11,13.213,13.384,13.158,13.287,82175,0
2015-06-12,13.322,13.37,13.076,13.235,71998,0
2015-06-15,13.19,13.19,12.951,13.043,77456,0
2015-06-16,12.861,13.162,12.861,13.092,101148,0
2015-06-17,13.076,13.118,12.912,13.037,102969,0
2015-06-18,13.039,13.059,12.951,13.031,114819,0
2015-06-19,13.059,13.059,12.846,13.057,163567,0
2015-06-22,13.14,13.342,13.043,13.326,99331,0
2015-06-23,13.169,13.278,12.973,13.241,132071,0
2015-06-24,13.267,13.267,13.006,13.129,66070,0
2015-06-25,13.136,13.254,12.969,13.213,96591,0
2015-06-26,13.169,13.708,13.162,13.689,305264,0
2015-06-29,13.623,13.818,13.419,13.482,53769,0
2015-06-30,13.607,13.607,13.278,13.336,76686,0
2015-07-01,13.406,13.542,13.235,13.417,40094,0
2015-07-02,13.419,13.471,12.982,13.096,69253,0
2015-07-06,13.039,13.241,13.039,13.193,54220,0
2015-07-07,13.258,13.258,12.907,13.063,72440,0
2015-07-08,13.057,13.07,12.708,12.754,58318,0
2015-07-09,12.791,12.892,12.761,12.782,63790,0
2015-07-10,12.784,13.037,12.784,12.842,82013,0
2015-07-13,13.035,13.226,12.861,12.907,65160,0
2015-07-14,12.949,13.125,12.752,13.057,89398,0
2015-07-15,13.017,13.3,12.822,13.098,115055,0
2015-07-16,13.304,13.304,12.947,13.008,104790,0
2015-07-17,12.967,13.087,12.749,12.846,67436,0
2015-07-20,12.761,12.879,12.664,12.71,46017,0
2015-07-21,12.554,12.666,12.007,12.275,134408,0
2015-07-22,12.301,12.495,12.094,12.356,92038,0
2015-07-23,12.457,12.457,11.961,12.023,78367,0
2015-07-24,12.049,12.102,11.614,11.764,101603,0
2015-07-27,11.606,11.76,11.606,11.667,43285,0
2015-07-28,11.784,11.816,11.589,11.669,76082,0
2015-07-29,11.709,11.709,11.474,11.553,66977,0
2015-07-30,11.549,11.619,11.415,11.485,75176,0
2015-07-31,11.564,11.619,11.037,11.143,179068,0
2015-08-03,11.083,11.411,10.976,11.356,116403,0
2015-08-04,11.303,11.685,11.083,11.386,127571,0
2015-08-05,11.193,12.007,10.897,11.669,123018,0
2015-08-06,11.755,11.994,11.606,11.88,103735,0
2015-08-07,11.781,11.898,11.43,11.474,86575,0
2015-08-10,11.561,11.812,11.561,11.753,107990,0
2015-08-11,11.656,11.836,11.559,11.676,143658,0
2015-08-12,11.571,11.841,11.571,11.713,111164,0
2015-08-13,11.834,11.834,11.643,11.722,97501,0
2015-08-14,11.764,11.825,11.707,11.762,81107,0
2015-08-17,11.742,12.179,11.711,12.119,123928,0
2015-08-18,12.126,12.247,11.749,11.766,87485,0
2015-08-19,11.749,11.867,11.589,11.775,42375,0
2015-08-20,11.568,11.806,11.568,11.628,42375,0
2015-08-21,11.062,11.577,11.062,11.316,98876,0
2015-08-24,10.866,11.485,10.866,10.958,95216,0
2015-08-25,11.099,11.336,10.75,10.825,67883,0
2015-08-26,10.702,11.404,10.633,11.327,206406,0
2015-08-27,11.43,11.599,11.099,11.461,84745,0
2015-08-28,11.558,11.949,11.473,11.647,216693,0
2015-08-31,11.558,11.839,11.208,11.612,83414,0
2015-09-01,11.47,11.662,11.38,11.44,94752,0
2015-09-02,11.669,11.669,11.446,11.641,39897,0
2015-09-03,11.823,11.837,11.658,11.675,87498,0
2015-09-04,11.658,11.828,11.647,11.733,38089,0
2015-09-08,11.92,11.982,11.766,11.834,80245,0
2015-09-09,11.912,12.044,11.706,11.764,112429,0
2015-09-10,11.62,11.857,11.473,11.601,109023,0
2015-09-11,11.567,11.83,11.567,11.733,112880,0
2015-09-14,11.746,11.819,11.492,11.627,136908,0
2015-09-15,11.726,11.801,11.523,11.79,143255,0
2015-09-16,11.588,11.876,11.47,11.834,87945,0
2015-09-17,11.828,12.066,11.733,11.777,148259,0
2015-09-18,11.645,11.91,11.503,11.554,141443,0
2015-09-21,11.669,11.718,11.426,11.485,67095,0
2015-09-22,11.428,11.47,11.342,11.424,64823,0
2015-09-23,11.521,11.603,11.4,11.433,49865,0
2015-09-24,11.204,11.464,11.172,11.402,62052,0
2015-09-25,11.492,11.492,10.976,11.047,173627,0
2015-09-28,11.029,11.069,10.425,10.505,127816,0
2015-09-29,10.478,10.742,10.429,10.537,117866,0
2015-09-30,10.57,10.606,10.434,10.489,109251,0
2015-10-01,10.478,10.489,10.259,10.369,51226,0
2015-10-02,10.319,10.319,9.964,10.216,48954,0
2015-10-05,10.326,10.659,10.326,10.392,57981,0
2015-10-06,10.416,10.498,10.182,10.25,106536,0
2015-10-07,10.343,10.617,10.209,10.528,438372,0
2015-10-08,10.566,11.034,10.524,11.003,105630,0
2015-10-09,11.042,11.217,11.04,11.113,25381,0
2015-10-12,11.161,11.164,10.902,10.987,78573,0
2015-10-13,10.954,11.071,10.945,11.016,28108,0
2015-10-14,11.089,11.089,10.774,10.802,34460,0
2015-10-15,10.791,11.071,10.751,10.998,59841,0
2015-10-16,10.994,11.005,10.725,10.813,58029,0
2015-10-19,10.892,10.892,10.698,10.744,34692,0
2015-10-20,10.829,10.829,10.535,10.592,30638,0
2015-10-21,10.478,10.535,10.184,10.193,70268,0
2015-10-22,10.231,10.314,10.041,10.187,87498,0
2015-10-23,10.288,10.35,9.969,10.006,117415,0
2015-10-26,10.043,10.14,9.871,9.907,129195,0
2015-10-27,9.845,9.887,9.651,9.723,100644,0
2015-10-28,9.69,10.303,9.683,10.129,69813,0
2015-10-29,10.003,10.003,9.589,9.882,93386,0
2015-10-30,9.833,10.105,9.833,9.889,99729,0
2015-11-02,9.875,10.187,9.875,10.149,52023,0
2015-11-03,10.11,10.442,10.11,10.25,109710,0
2015-11-04,10.434,10.434,10.021,10.242,125215,0
2015-11-05,10.343,10.551,10.136,10.403,106536,0
2015-11-06,10.372,10.434,10.25,10.422,85231,0
2015-11-09,10.462,10.462,9.993,10.024,83270,0
2015-11-10,9.981,10.478,9.981,10.394,112880,0
2015-11-11,10.478,10.698,9.971,10.054,152772,0
2015-11-12,10.015,10.015,9.655,9.71,75254,0
2015-11-13,9.651,9.763,9.4384,9.4475,42156,0
2015-11-16,9.536,9.536,9.1412,9.1766,71175,0
2015-11-17,9.2821,9.3134,9.1074,9.1412,127846,0
2015-11-18,9.3219,9.617,9.1784,9.576,85231,0
2015-11-19,9.675,9.69,9.2844,9.4059,71630,0
2015-11-20,9.527,9.666,9.4452,9.4985,52128,0
2015-11-23,9.562,9.562,9.3283,9.3509,40348,0
2015-11-24,9.4544,9.4544,9.2954,9.4146,19948,0
2015-11-25,9.3509,9.617,9.1652,9.4656,51226,0
2015-11-27,9.4836,9.794,9.4836,9.677,41994,0
2015-11-30,9.4816,9.63,9.3217,9.379,68933,0
2015-12-01,9.3507,9.426,9.2328,9.3767,30363,0
2015-12-02,9.3767,9.4368,9.3767,9.395,14783,0
2015-12-03,9.3927,9.4457,9.2173,9.2508,64897,0
2015-12-04,9.3018,9.552,9.1241,9.4171,56322,0
2015-12-07,9.55,9.55,9.3217,9.3662,102728,0
2015-12-08,9.1862,9.2639,9.1485,9.2575,34648,0
2015-12-09,9.1442,9.2173,8.9687,8.9842,44156,0
2015-12-10,9.1037,9.4368,9.0889,9.395,83357,0
2015-12-11,9.2328,9.413,9.1375,9.1707,75697,0
2015-12-14,9.1332,9.2682,8.8865,9.0551,72672,0
2015-12-15,9.0377,9.0996,8.9909,9.0912,58121,0
2015-12-16,9.2703,9.4085,9.1638,9.3525,64433,0
2015-12-17,9.2394,9.526,9.2239,9.3616,178871,0
2015-12-18,9.2904,9.3326,9.0066,9.0066,117599,0
2015-12-21,9.0996,9.2017,9.0777,9.1905,75246,0
2015-12-22,9.1905,9.313,9.0443,9.1398,127737,0
2015-12-23,8.9977,9.63,8.9977,9.612,69835,0
2015-12-24,9.688,9.688,9.4039,9.575,33567,0
2015-12-28,9.552,9.746,9.448,9.657,107508,0
2015-12-29,9.741,9.876,9.644,9.726,67235,0
2015-12-30,9.752,9.835,9.539,9.741,73201,0
2015-12-31,9.755,9.823,9.3525,9.3662,131125,0
2016-01-04,9.2463,9.543,9.0443,9.4238,168347,0
2016-01-05,9.53,9.794,9.4615,9.768,112818,0
2016-01-06,9.679,9.845,9.599,9.721,166798,0
2016-01-07,9.466,9.645,9.3662,9.528,155359,0
2016-01-08,9.4969,9.561,9.3662,9.3904,98639,0
2016-01-11,9.3813,9.4491,9.2463,9.3767,105775,0
2016-01-12,9.4877,9.564,9.4388,9.543,95781,0
2016-01-13,9.419,9.703,9.2531,9.379,152155,0
2016-01-14,9.4194,9.95,9.4194,9.863,179064,0
2016-01-15,9.568,9.91,9.548,9.876,187972,0
2016-01-19,9.925,9.925,9.519,9.652,157697,0
2016-01-20,9.4772,10.123,9.3993,10.116,203482,0
2016-01-21,10.169,10.256,9.956,10.016,135052,0
2016-01-22,10.194,10.31,9.99,10.169,97291,0
2016-01-25,10.032,10.173,9.839,9.961,79164,0
2016-01-26,10.161,10.327,10.098,10.234,85121,0
2016-01-27,10.251,10.316,10.034,10.041,100889,0
2016-01-28,10.218,10.369,10.087,10.205,88869,0
2016-01-29,10.4,10.607,10.389,10.563,110065,0
2016-02-01,10.387,10.809,10.229,10.622,117008,0
2016-02-02,10.565,10.697,10.327,10.389,71661,0
2016-02-03,10.458,10.458,9.827,10.094,181165,0
2016-02-04,10.096,10.32,10.096,10.249,58108,0
2016-02-05,10.249,10.249,9.996,10,98972,0
2016-02-08,9.992,10.221,9.871,10.167,90195,0
2016-02-09,10.154,10.311,10.014,10.15,125465,0
2016-02-10,10.263,10.271,9.93,9.941,90852,0
2016-02-11,9.848,9.996,9.848,9.939,115156,0
2016-02-12,9.945,10.753,9.925,10.398,203324,0
2016-02-16,10.554,10.554,10.138,10.271,67082,0
2016-02-17,10.362,10.624,10.362,10.496,51659,0
2016-02-18,10.431,10.815,10.276,10.669,128162,0
2016-02-19,10.631,10.829,10.531,10.72,60673,0
2016-02-22,10.873,11.128,10.746,11.042,135590,0
2016-02-23,10.981,11.292,10.838,10.988,92944,0
2016-02-24,10.833,11.273,10.833,11.264,64157,0
2016-02-25,11.323,11.343,11.264,11.339,46617,0
2016-02-26,11.445,11.489,11.136,11.322,78271,0
2016-02-29,11.34,11.48,10.954,11.023,89792,0
2016-03-01,11.155,11.489,11.061,11.391,49624,0
2016-03-02,11.266,11.601,11.161,11.525,78096,0
2016-03-03,11.491,11.491,10.371,10.878,272840,0
2016-03-04,10.862,10.862,10.655,10.764,79715,0
2016-03-07,10.727,10.767,10.639,10.708,101852,0
2016-03-08,10.621,10.769,10.619,10.681,97431,0
2016-03-09,10.896,10.896,10.545,10.686,93837,0
2016-03-10,10.708,11.248,10.572,11.246,100583,0
2016-03-11,11.286,11.734,11.067,11.707,86899,0
2016-03-14,11.701,11.784,11.487,11.692,101594,0
2016-03-15,11.648,12.161,11.648,12.007,128713,0
2016-03-16,11.969,12.228,11.623,12.203,148325,0
2016-03-17,12.234,12.257,11.875,11.935,163729,0
2016-03-18,12.002,12.645,12.002,12.546,382038,0
2016-03-21,12.609,12.609,12.198,12.259,96328,0
2016-03-22,12.159,12.58,11.964,12.529,142730,0
2016-03-23,12.56,12.627,12.39,12.44,100053,0
2016-03-24,12.464,12.627,12.381,12.524,99931,0
2016-03-28,12.542,12.692,12.524,12.613,119323,0
2016-03-29,12.649,12.649,12.498,12.598,167249,0
2016-03-30,12.6,12.995,12.495,12.843,137438,0
2016-03-31,12.832,12.89,12.759,12.808,154773,0
2016-04-01,12.727,12.939,12.716,12.839,128976,0
2016-04-04,12.861,12.939,12.794,12.872,126511,0
2016-04-05,12.792,12.925,12.711,12.915,102492,0
2016-04-06,12.93,13.078,12.714,13.066,85651,0
2016-04-07,13.037,13.1,12.859,12.935,152987,0
2016-04-08,12.97,13.029,12.829,12.917,64385,0
2016-04-11,12.917,13.069,12.846,12.899,112096,0
2016-04-12,12.859,13.22,12.859,13.142,89206,0
2016-04-13,13.169,13.274,13.008,13.064,106116,0
2016-04-14,13.051,13.051,12.862,12.919,102947,0
2016-04-15,12.926,13.078,12.81,13.073,70566,0
2016-04-18,13.031,13.316,13.031,13.173,162928,0
2016-04-19,13.231,13.269,12.926,13.129,101581,0
2016-04-20,13.165,13.307,13.035,13.271,258289,0
2016-04-21,13.285,13.673,13.274,13.602,174340,0
2016-04-22,13.55,13.566,13.303,13.321,52342,0
2016-04-25,13.33,13.45,13.182,13.354,70128,0
2016-04-26,13.437,13.58,13.33,13.415,140769,0
2016-04-27,13.367,13.606,13.171,13.452,72943,0
2016-04-28,13.441,13.441,13.167,13.216,87455,0
2016-04-29,13.18,13.343,12.967,13.278,63400,0
2016-05-02,13.274,13.499,13.265,13.406,92787,0
2016-05-03,13.356,13.471,13.159,13.247,65777,0
2016-05-04,13.207,13.385,13.029,13.211,80061,0
2016-05-05,13.162,13.162,12.332,12.526,128262,0
2016-05-06,12.48,12.959,12.406,12.856,62433,0
2016-05-09,12.856,13.08,12.417,12.457,61308,0
2016-05-10,12.442,12.573,12.397,12.422,62984,0
2016-05-11,12.484,12.493,12.058,12.078,93793,0
2016-05-12,12.047,12.047,11.717,11.737,76629,0
2016-05-13,11.741,11.746,11.326,11.382,135888,0
2016-05-16,11.333,11.875,11.11,11.654,150124,0
2016-05-17,11.766,11.775,11.433,11.518,110327,0
2016-05-18,11.53,11.658,11.213,11.376,89600,0
2016-05-19,11.317,11.56,11.157,11.371,126222,0
2016-05-20,11.458,11.817,11.239,11.545,150251,0
2016-05-23,11.516,11.752,11.451,11.703,202943,0
2016-05-24,11.723,12.272,11.723,12.055,86325,0
2016-05-25,12.02,12.198,11.929,11.998,158016,0
2016-05-26,12.053,12.198,11.857,11.962,141369,0
2016-05-27,11.995,12.187,11.93,11.977,81865,0
2016-05-31,11.894,11.986,11.753,11.78,114771,0
2016-06-01,11.693,12.291,11.693,12.262,136785,0
2016-06-02,12.018,12.484,12.018,12.479,83795,0
2016-06-03,12.466,12.486,12.23,12.356,104729,0
2016-06-06,12.356,12.441,12.258,12.349,49935,0
2016-06-07,12.309,12.688,12.282,12.5,69599,0
2016-06-08,12.414,12.443,12.253,12.396,46113,0
2016-06-09,12.253,12.556,12.253,12.52,72939,0
2016-06-10,12.28,12.715,12.28,12.374,104238,0
2016-06-13,12.298,12.567,12.06,12.461,69485,0
2016-06-14,12.479,12.825,12.408,12.632,127238,0
2016-06-15,12.648,12.837,12.556,12.699,102671,0
2016-06-16,12.663,12.888,12.576,12.86,79142,0
2016-06-17,12.804,12.894,12.529,12.695,113646,0
2016-06-20,12.923,13.123,12.735,12.863,91587,0
2016-06-21,12.681,12.865,12.603,12.751,80718,0
2016-06-22,12.793,13.002,12.683,12.979,57954,0
2016-06-23,13.08,13.244,13.08,13.215,45303,0
2016-06-24,13.228,13.634,12.804,12.984,139898,0
2016-06-27,12.753,12.791,12.511,12.542,249354,0
2016-06-28,12.625,12.773,12.349,12.388,75206,0
2016-06-29,12.419,12.567,12.4,12.428,94271,0
2016-06-30,12.466,12.79,12.396,12.556,92253,0
2016-07-01,12.511,12.807,12.511,12.592,49589,0
2016-07-05,12.381,12.571,12.322,12.477,75145,0
2016-07-06,12.403,12.746,12.226,12.585,35887,0
2016-07-07,12.558,12.672,12.385,12.464,40659,0
2016-07-08,12.601,12.762,12.531,12.695,64503,0
2016-07-11,12.659,12.941,12.567,12.908,71240,0
2016-07-12,12.858,13.053,12.804,12.977,103735,0
2016-07-13,13.026,13.136,12.869,13.062,53699,0
2016-07-14,13.186,13.441,13.076,13.354,108484,0
2016-07-15,13.423,13.423,13.132,13.253,96455,0
2016-07-18,13,13.19,13,13.105,39656,0
2016-07-19,13.275,13.275,12.892,13.02,71323,0
2016-07-20,13.002,13.331,12.993,13.159,73293,0
2016-07-21,13.029,13.164,12.974,13.033,44747,0
2016-07-22,12.993,13.242,12.968,13.062,31860,0
2016-07-25,13.013,13.084,12.847,12.885,32578,0
2016-07-26,12.961,13.325,12.957,13.266,42068,0
2016-07-27,13.329,13.378,13.118,13.159,37608,0
2016-07-28,13.215,13.215,13.071,13.143,51703,0
2016-07-29,13.148,13.148,12.596,12.616,71424,0
2016-08-01,12.708,12.708,11.997,12.307,207509,0
2016-08-02,12.39,12.459,12.08,12.327,93614,0
2016-08-03,12.556,13.374,12.556,13.179,124629,0
2016-08-04,13.237,13.304,13.156,13.242,44511,0
2016-08-05,13.32,13.688,13.233,13.569,131939,0
2016-08-08,13.393,13.583,13.393,13.527,35349,0
2016-08-09,13.572,13.8,13.336,13.654,94446,0
2016-08-10,13.686,13.686,13.177,13.226,95150,0
2016-08-11,13.298,13.753,13.215,13.717,77465,0
2016-08-12,13.647,14.464,13.647,14.34,85734,0
2016-08-15,14.461,14.591,14.275,14.349,111168,0
2016-08-16,14.264,14.657,14.264,14.562,104711,0
2016-08-17,14.374,14.748,14.374,14.661,83546,0
2016-08-18,14.589,15.719,14.573,15.188,328780,0
2016-08-19,15.145,15.381,15.062,15.195,122663,0
2016-08-22,15.19,15.277,15.098,15.273,61430,0
2016-08-23,15.282,15.564,15.225,15.264,70973,0
2016-08-24,15.322,15.322,15.143,15.188,30993,0
2016-08-25,15.221,15.3,15.165,15.235,75469,0
2016-08-26,15.192,15.255,15.085,15.181,19957,0
2016-08-29,15.08,15.309,15.08,15.237,27237,0
2016-08-30,15.266,15.275,15.135,15.205,28542,0
2016-08-31,15.095,15.106,14.899,14.978,49444,0
2016-09-01,14.685,14.856,14.593,14.728,83988,0
2016-09-02,15.005,15.122,14.708,14.942,54649,0
2016-09-06,14.947,15.178,14.856,15.065,51734,0
2016-09-07,15.039,15.441,15.039,15.408,73770,0
2016-09-08,15.399,15.399,15.009,15.194,31037,0
2016-09-09,15.306,15.306,14.921,14.937,38522,0
2016-09-12,14.649,14.834,14.633,14.769,112249,0
2016-09-13,14.721,14.871,14.609,14.78,66928,0
2016-09-14,14.793,14.955,14.68,14.769,39192,0
2016-09-15,14.728,15.005,14.632,14.93,98219,0
2016-09-16,14.96,14.96,14.476,14.505,265818,0
2016-09-19,14.528,14.674,14.336,14.626,75338,0
2016-09-20,14.687,14.82,14.658,14.786,40540,0
2016-09-21,14.84,15.287,14.832,15.137,132526,0
2016-09-22,15.354,15.52,15.262,15.464,51165,0
2016-09-23,15.365,15.365,14.91,14.946,21087,0
2016-09-26,14.967,14.967,14.523,14.562,49103,0
2016-09-27,14.604,15.03,14.604,14.989,167249,0
2016-09-28,14.912,15.21,14.858,15.135,46455,0
2016-09-29,15.025,15.173,14.865,15.079,91211,0
2016-09-30,15.243,15.408,14.936,15.297,95636,0
2016-10-03,15.304,15.61,15.295,15.586,61483,0
2016-10-04,15.473,15.662,15.473,15.554,54010,0
2016-10-05,15.338,15.467,15,15,48013,0
2016-10-06,15.002,15.599,14.948,15.507,343962,0
2016-10-07,15.457,15.536,15.415,15.417,38133,0
2016-10-10,15.504,15.583,15.486,15.536,67108,0
2016-10-11,15.606,15.608,15.464,15.561,65948,0
2016-10-12,15.679,15.799,15.615,15.707,28682,0
2016-10-13,15.691,16.103,15.633,15.961,180062,0
2016-10-14,16.096,16.137,15.964,16.042,59198,0
2016-10-17,16.042,16.245,15.982,15.982,54133,0
2016-10-18,16.031,16.031,15.732,15.957,42011,0
2016-10-19,15.946,16.11,15.878,16.092,36286,0
2016-10-20,15.966,16.316,15.966,16.169,62954,0
2016-10-21,15.971,16.178,15.971,16.072,58585,0
2016-10-24,16.184,16.241,16.083,16.15,13816,0
2016-10-25,16.106,16.882,16.106,16.646,112884,0
2016-10-26,16.601,16.769,16.375,16.398,47860,0
2016-10-27,16.556,16.656,16.252,16.342,36728,0
2016-10-28,16.297,16.556,16.15,16.488,39140,0
2016-10-31,16.398,16.533,16.353,16.466,46196,0
2016-11-01,16.454,16.713,16.263,16.589,53923,0
2016-11-02,16.702,17.591,16.702,17.118,66596,0
2016-11-03,17.265,17.445,17.186,17.208,49676,0
2016-11-04,17.343,17.557,17.276,17.4,56203,0
2016-11-07,17.58,18.086,17.407,17.783,70448,0
2016-11-08,17.659,17.996,17.659,17.771,33112,0
2016-11-09,17.523,18.525,17.523,18.266,76476,0
2016-11-10,18.446,19.133,18.352,18.919,62884,0
2016-11-11,19.009,19.914,19.009,19.718,93995,0
2016-11-14,19.921,20.54,19.808,19.842,50469,0
2016-11-15,19.932,20.264,19.797,19.797,59819,0
2016-11-16,19.752,19.752,19.38,19.583,48306,0
2016-11-17,19.65,20.022,19.65,19.797,24716,0
2016-11-18,19.887,20.225,19.741,20.169,46485,0
2016-11-21,20.146,21.204,19.887,21.159,92975,0
2016-11-22,21.069,21.699,21.069,21.575,68408,0
2016-11-23,21.496,22.014,21.384,21.958,124852,0
2016-11-25,21.992,22.408,21.8,21.834,22058,0
2016-11-28,21.834,21.991,21.643,21.823,56948,0
2016-11-29,21.951,22.143,21.782,21.928,106799,0
2016-11-30,21.928,21.94,21.139,21.443,106642,0
2016-12-01,21.387,21.387,20.506,20.518,69200,0
2016-12-02,20.506,20.506,19.784,19.829,136475,0
2016-12-05,20.032,20.416,20.032,20.134,99401,0
2016-12-06,20.337,21.048,20.337,20.913,71179,0
2016-12-07,21.093,21.221,20.879,20.958,53043,0
2016-12-08,20.553,21.274,20.553,21.172,70868,0
2016-12-09,21.263,21.319,20.551,21.263,62196,0
2016-12-12,21.308,21.669,20.756,21.319,52614,0
2016-12-13,21.409,21.736,21.251,21.353,44235,0
2016-12-14,21.206,21.375,20.337,20.427,55691,0
2016-12-15,20.518,20.732,20.472,20.54,59478,0
2016-12-16,20.653,21.217,20.653,21.217,132701,0
2016-12-19,21.285,21.319,21.082,21.24,38829,0
2016-12-20,21.364,21.703,21.353,21.443,60174,0
2016-12-21,21.466,21.499,20.89,20.992,28064,0
2016-12-22,20.698,20.958,20.132,20.36,59784,0
2016-12-23,20.406,20.63,20.348,20.63,11631,0
2016-12-27,20.856,20.856,20.665,20.777,9990,0
2016-12-28,20.946,21.353,20.946,21.217,64468,0
2016-12-29,21.172,21.172,20.777,20.822,30275,0
2016-12-30,20.969,20.969,20.382,20.439,49423,0
2017-01-03,20.675,20.687,19.841,19.976,45583,0
2017-01-04,20.078,20.382,19.863,20.055,100574,0
2017-01-05,20.021,20.292,19.807,19.807,34872,0
2017-01-06,19.75,19.756,18.972,19.186,42646,0
2017-01-09,19.129,19.186,18.43,18.61,69498,0
2017-01-10,18.599,18.913,18.481,18.734,72742,0
2017-01-11,18.734,18.802,18.537,18.689,81729,0
2017-01-12,18.588,18.621,18.148,18.407,55534,0
2017-01-13,18.475,18.881,18.46,18.825,40059,0
2017-01-17,18.802,18.802,18.125,18.204,35226,0
2017-01-18,18.305,18.419,17.866,18.091,53949,0
2017-01-19,18.136,18.509,17.956,18.317,60086,0
2017-01-20,18.294,18.599,18.294,18.339,55796,0
2017-01-23,18.385,18.396,17.967,18.069,29837,0
2017-01-24,18.007,18.125,17.99,18.024,21542,0
2017-01-25,18.091,18.091,17.279,17.358,92738,0
2017-01-26,17.29,17.29,16.41,16.59,97628,0
2017-01-27,16.364,16.421,16.026,16.206,123478,0
2017-01-30,16.139,16.884,15.394,16.737,158783,0
2017-01-31,16.658,16.884,16.466,16.647,76997,0
2017-02-01,16.703,16.737,15.913,16.071,89503,0
2017-02-02,16.026,16.048,15.721,15.902,45645,0
2017-02-03,15.524,16.432,15.524,16.195,48039,0
2017-02-06,16.026,16.161,15.906,16.094,25337,0
2017-02-07,15.958,16.15,15.744,15.789,84237,0
2017-02-08,15.8,15.8,15.315,15.507,58055,0
2017-02-09,15.563,15.619,15.394,15.439,37892,0
2017-02-10,15.541,15.721,15.507,15.665,33659,0
2017-02-13,15.613,15.845,15.608,15.631,32731,0
2017-02-14,15.405,15.721,15.214,15.665,47067,0
2017-02-15,15.484,15.579,15.281,15.337,41814,0
2017-02-16,15.281,15.281,14.838,14.988,89994,0
2017-02-17,15.044,15.044,14.13,14.254,82622,0
2017-02-21,14.186,14.564,14.142,14.435,142498,0
2017-02-22,14.423,14.423,14.028,14.13,49817,0
2017-02-23,14.22,14.257,14.073,14.186,72742,0
2017-02-24,14.299,14.638,14.22,14.457,106296,0
2017-02-27,14.382,14.971,14.2,14.733,77772,0
2017-02-28,14.722,14.835,14.541,14.62,89753,0
2017-03-01,14.779,15.334,14.779,15.288,39875,0
2017-03-02,15.617,16.32,15.617,15.662,90453,0
2017-03-03,15.696,15.696,14.829,15.05,39739,0
2017-03-06,14.903,15.572,14.676,15.436,80932,0
2017-03-07,15.481,15.651,15.322,15.413,53126,0
2017-03-08,15.424,15.73,15.164,15.492,38768,0
2017-03-09,15.481,15.611,15.322,15.481,37354,0
2017-03-10,15.798,15.855,15.583,15.606,25534,0
2017-03-13,15.674,16.501,15.651,16.456,62091,0
2017-03-14,16.32,16.966,16.014,16.92,62113,0
2017-03-15,17.045,17.283,16.909,16.954,78892,0
2017-03-16,17.113,17.113,16.784,16.841,69292,0
2017-03-17,16.853,17.346,16.558,16.92,327528,0
2017-03-20,16.875,16.875,15.232,16.172,172173,0
2017-03-21,16.206,16.32,15.962,16.161,48967,0
2017-03-22,16.263,16.388,16.059,16.218,30161,0
2017-03-23,16.161,16.269,16.161,16.172,22934,0
2017-03-24,16.325,16.694,16.325,16.354,58826,0
2017-03-27,16.15,16.773,16.104,16.694,35104,0
2017-03-28,16.728,17.17,16.643,16.898,48306,0
2017-03-29,16.864,16.988,16.399,16.92,46503,0
2017-03-30,16.92,16.92,15.731,15.912,137534,0
2017-03-31,15.912,16.274,15.719,15.821,217731,0
2017-04-03,15.81,16.184,15.719,15.765,63842,0
2017-04-04,15.832,15.832,15.243,15.73,91837,0
2017-04-05,15.776,16.388,15.776,16.025,63987,0
2017-04-06,15.95,16.784,15.95,16.705,55389,0
2017-04-07,16.603,17.181,16.433,17.113,86172,0
2017-04-10,17.283,17.43,17.102,17.34,66167,0
2017-04-11,17.453,17.929,17.154,17.736,61496,0
2017-04-12,17.725,17.793,17.464,17.634,35336,0
2017-04-13,17.612,17.612,17.34,17.408,42983,0
2017-04-17,17.532,17.714,17.408,17.669,30301,0
2017-04-18,17.476,17.476,17.192,17.204,42528,0
2017-04-19,17.408,17.408,16.954,17.215,61610,0
2017-04-20,17.43,17.918,17.011,17.85,54715,0
2017-04-21,17.895,18.541,17.895,18.076,58379,0
2017-04-24,18.292,18.586,18.076,18.348,52706,0
2017-04-25,18.632,18.926,18.36,18.36,63400,0
2017-04-26,18.428,19.81,18.031,18.938,195252,0
2017-04-27,19.074,19.323,18.972,19.062,46223,0
2017-04-28,19.244,19.686,19.108,19.187,90112,0
2017-05-01,19.04,19.21,18.836,18.96,55035,0
2017-05-02,19.085,19.606,17.861,18.201,91570,0
2017-05-03,17.963,17.974,17.113,17.249,69717,0
2017-05-04,17,17,16.467,16.66,62463,0
2017-05-05,16.682,16.682,15.934,16.138,75609,0
2017-05-08,16.059,16.059,15.64,15.787,79868,0
2017-05-09,15.878,16.112,15.765,15.855,107202,0
2017-05-10,15.844,16.728,15.844,16.411,83370,0
2017-05-11,16.456,16.75,16.161,16.286,87192,0
2017-05-12,16.093,16.093,15.073,15.186,97396,0
2017-05-15,15.141,15.606,14.699,14.744,136575,0
2017-05-16,14.699,14.733,14.518,14.711,110752,0
2017-05-17,14.529,14.982,14.438,14.779,120991,0
2017-05-18,14.711,14.948,14.597,14.722,82731,0
2017-05-19,14.711,15.186,14.337,14.937,136623,0
2017-05-22,14.835,15.538,14.767,15.22,39087,0
2017-05-23,15.288,15.288,14.869,14.982,59942,0
2017-05-24,14.971,15.005,14.801,14.982,41696,0
2017-05-25,15.073,15.073,14.688,14.88,67835,0
2017-05-26,14.818,14.948,14.763,14.892,44988,0
2017-05-30,14.624,15.034,14.624,14.942,54566,0
2017-05-31,14.692,15.17,14.689,15.079,104400,0
2017-06-01,15.204,15.443,15.045,15.398,59193,0
2017-06-02,15.5,16.331,15.475,15.864,49825,0
2017-06-05,15.898,15.898,15.25,15.693,66854,0
2017-06-06,15.5,16.866,15.363,16.058,112556,0
2017-06-07,16.114,16.384,15.676,16.024,60476,0
2017-06-08,16.16,16.649,15.921,16.558,153175,0
2017-06-09,16.854,17.901,16.729,17.389,214154,0
2017-06-12,17.355,18.038,17.355,17.492,115130,0
2017-06-13,17.64,17.867,17.219,17.287,62332,0
2017-06-14,17.412,17.537,17.093,17.457,56829,0
2017-06-15,17.548,17.571,17.15,17.332,41539,0
2017-06-16,17.048,17.344,16.945,17.014,104164,0
2017-06-19,17.014,17.319,16.729,17.23,98324,0
2017-06-20,16.98,17.23,16.684,17.15,87831,0
2017-06-21,17.082,17.378,17.082,17.23,67068,0
2017-06-22,17.23,17.232,16.763,16.911,107815,0
2017-06-23,17.139,17.389,17.042,17.23,175391,0
2017-06-26,16.911,17.184,16.638,16.934,56006,0
2017-06-27,16.98,16.98,16.206,16.274,51357,0
2017-06-28,16.263,16.422,16.092,16.24,35139,0
2017-06-29,16.24,16.319,16.024,16.16,36504,0
2017-06-30,15.911,16.252,15.911,16.126,27618,0
2017-07-03,16.035,16.376,16.035,16.285,14822,0
2017-07-05,16.171,16.331,15.796,16.046,30586,0
2017-07-06,16.012,16.319,15.807,16.171,46800,0
2017-07-07,16.274,16.297,15.75,15.955,72361,0
2017-07-10,15.728,15.796,15.728,15.785,5756,0
2017-07-11,15.785,15.785,15.409,15.682,54242,0
2017-07-12,15.682,15.91,15.352,15.455,43767,0
2017-07-13,15.124,15.432,14.76,15.409,132237,0
2017-07-14,15.443,15.614,15.136,15.238,85165,0
2017-07-17,15.295,15.75,15.272,15.295,51292,0
2017-07-18,15.119,15.47,15.102,15.17,32087,0
2017-07-19,15.409,15.637,15.24,15.466,35559,0
2017-07-20,15.432,15.455,15.159,15.307,39503,0
2017-07-21,15.455,15.455,14.977,15.034,42953,0
2017-07-24,15.113,15.398,14.988,15.124,17335,0
2017-07-25,15.124,15.773,15.124,15.477,90887,0
2017-07-26,15.489,15.739,15.24,15.739,40895,0
2017-07-27,15.728,16.069,15.637,15.944,101174,0
2017-07-28,16.024,16.058,15.455,15.523,64726,0
2017-07-31,15.671,15.671,14.897,14.931,72961,0
2017-08-01,15.022,15.288,14.874,14.885,56575,0
2017-08-02,15.079,15.346,14.651,14.737,135380,0
2017-08-03,14.908,15.147,14.681,14.931,161672,0
2017-08-04,14.954,15.227,14.942,15.136,86430,0
2017-08-07,15.136,16.422,15.085,16.149,108069,0
2017-08-08,15.932,16.775,15.932,16.695,199262,0
2017-08-09,16.524,16.843,16.149,16.581,175036,0
2017-08-10,16.49,16.729,16.376,16.376,188204,0
2017-08-11,16.092,16.206,15.725,15.887,97094,0
2017-08-14,15.711,16.183,15.693,15.887,70299,0
2017-08-15,15.876,15.984,15.409,15.477,66184,0
2017-08-16,15.318,15.625,15.284,15.511,60822,0
2017-08-17,15.477,15.523,14.817,15.159,74734,0
2017-08-18,14.999,15.363,14.544,15.09,84399,0
2017-08-21,15.181,17.264,15.181,16.035,257514,0
2017-08-22,16.183,16.899,16.058,16.649,121022,0
2017-08-23,16.604,17.275,16.604,16.843,187626,0
2017-08-24,16.934,17.127,16.74,16.82,89858,0
2017-08-25,16.706,16.854,16.445,16.638,44712,0
2017-08-28,16.638,17.207,16.576,16.922,54317,0
2017-08-29,16.809,17.082,16.74,16.888,49904,0
2017-08-30,16.973,17.104,16.847,16.859,91320,0
2017-08-31,16.79,16.87,16.47,16.562,51305,0
2017-09-01,16.482,16.562,16.014,16.345,45921,0
2017-09-05,16.356,16.356,15.625,15.819,100552,0
2017-09-06,16.059,16.429,16.014,16.151,99834,0
2017-09-07,16.482,16.822,16.482,16.539,91359,0
2017-09-08,16.448,16.652,16.276,16.333,55315,0
2017-09-11,16.425,16.822,15.888,16.528,93820,0
2017-09-12,16.619,16.857,16.505,16.687,62538,0
2017-09-13,16.619,16.882,16.482,16.847,131191,0
2017-09-14,16.859,17.624,16.653,17.236,115292,0
2017-09-15,17.281,17.578,16.893,17.533,204265,0
2017-09-18,17.613,19.497,17.521,18.721,333845,0
2017-09-19,18.8,19.234,18.618,19.143,98591,0
2017-09-20,19.109,19.292,18.858,18.903,96078,0
2017-09-21,18.721,19.406,18.721,18.995,114841,0
2017-09-22,18.96,19.303,18.96,19.143,98928,0
2017-09-25,19.406,20.091,19.155,19.372,186449,0
2017-09-26,19.417,19.577,18.938,19.474,102689,0
2017-09-27,19.503,21.153,19.503,20.08,192319,0
2017-09-28,20.171,20.891,19.828,20.297,133196,0
2017-09-29,20.274,20.274,19.201,19.6,121451,0
2017-10-02,26,35.25,23.8,32.65,281276,0
2017-10-03,33.15,33.49,31.3,31.9,117757,0
2017-10-04,31.85,32.6,31.35,32.2,46507,0
2017-10-05,32.45,32.95,31.7734,32.3,57810,0
2017-10-06,32.25,33.25,31.8,33,38332,0
2017-10-09,33.7658,34.9,33.45,33.75,49813,0
2017-10-10,33.9,35.8,33.9,35.15,54959,0
2017-10-11,35,37.5,35,35.95,106260,0
2017-10-12,36.15,37.5,35.65,37.15,66854,0
2017-10-13,37.25,37.3,35.85,36.65,46891,0
2017-10-16,36.8,37.5,36.4,37,47861,0
2017-10-17,37.2,37.3,34.96,36.4,27657,0
2017-10-18,36.7,38.55,36.4189,38.3,44111,0
2017-10-19,38.6,39.8,37.65,38.9,44740,0
2017-10-20,39.1,40.65,39.1,40.05,30789,0
2017-10-23,40.55,44.29,40.21,41.2,109384,0
2017-10-24,41.25,43.4,41.2,41.35,49206,0
2017-10-25,41.25,42.05,40.57,41.4,27992,0
2017-10-26,41.5,43.245,41.5,42.4,23507,0
2017-10-27,42.9,42.9,40.655,41,32644,0
2017-10-30,40.575,41.5,40.15,41.25,29958,0
2017-10-31,41.5,42.15,40.65,41.6,27861,0
2017-11-01,41.6,42.3817,39.705,40.15,47338,0
2017-11-02,38.5,38.5,34.95,36.15,73751,0
2017-11-03,36.25,39.45,36.25,38.85,35120,0
2017-11-06,38.45,39.95,37.85,39.7,63036,0
2017-11-07,39.85,42.25,39.25,41,90913,0
2017-11-08,40.65,43,40.1,42.9,60240,0
2017-11-09,42.65,43.4,41.7934,42.25,27425,0
2017-11-10,42.8,43.3,42.5,43.2,24826,0
