Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4215,5.6828,5.4069,5.6828,421739,0
2005-02-28,5.6008,5.6976,5.4069,5.4589,397298,0
2005-03-01,5.4813,5.6756,5.4439,5.6156,547962,0
2005-03-02,5.6305,5.6305,5.4964,5.4964,287322,0
2005-03-03,5.571,5.8322,5.5113,5.7279,390703,0
2005-03-04,5.7873,5.825,5.5858,5.7279,221204,0
2005-03-07,5.6609,5.7951,5.6008,5.6456,237310,0
2005-03-08,5.6756,5.8397,5.5781,5.6456,317282,0
2005-03-09,5.6382,5.7279,5.5635,5.571,221174,0
2005-03-10,5.5484,5.6906,5.489,5.5113,329223,0
2005-03-11,5.5484,5.5484,5.4589,5.4589,180488,0
2005-03-14,5.4291,5.5113,5.3541,5.4589,270090,0
2005-03-15,5.4964,5.571,5.3169,5.3471,187841,0
2005-03-16,5.3844,5.4589,5.2722,5.3021,245120,0
2005-03-17,5.2795,5.5411,5.2795,5.4964,403728,0
2005-03-18,5.5185,5.5562,5.414,5.4741,460391,0
2005-03-21,5.4589,5.5562,5.4291,5.5336,185825,0
2005-03-22,5.4741,5.571,5.4589,5.4964,182982,0
2005-03-23,5.4515,5.5858,5.3844,5.5036,249123,0
2005-03-24,5.5484,5.6828,5.4964,5.6678,167536,0
2005-03-28,5.6305,5.75,5.5933,5.6828,298229,0
2005-03-29,5.6382,5.7203,5.6008,5.6976,482328,0
2005-03-30,5.6609,5.7429,5.6008,5.6678,243501,0
2005-03-31,5.6305,5.6906,5.4741,5.6906,394121,0
2005-04-01,5.7053,5.7053,5.4589,5.5858,314579,0
2005-04-04,5.5562,5.571,5.4364,5.4741,309501,0
2005-04-05,5.5336,5.9594,5.4661,5.9368,411225,0
2005-04-06,5.9814,5.9814,5.6609,5.8173,269528,0
2005-04-07,5.8173,5.8322,5.6828,5.7651,291497,0
2005-04-08,5.7951,5.7951,5.6906,5.713,153984,0
2005-04-11,5.7577,5.825,5.7352,5.7352,194426,0
2005-04-12,5.7203,5.8024,5.6008,5.6756,244113,0
2005-04-13,5.7279,5.8173,5.653,5.6678,304263,0
2005-04-14,5.6456,5.6678,5.4291,5.4291,760511,0
2005-04-15,5.4291,5.6305,5.4291,5.489,396495,0
2005-04-18,5.5484,5.6456,5.4589,5.4661,364486,0
2005-04-19,5.5036,5.713,5.4291,5.5113,536039,0
2005-04-20,5.489,5.5562,5.3619,5.377,460746,0
2005-04-21,5.4589,5.6756,5.4291,5.6232,161664,0
2005-04-22,5.5781,5.6678,5.3169,5.3245,194047,0
2005-04-25,5.414,5.4813,5.3169,5.4515,162571,0
2005-04-26,5.377,5.4741,5.3471,5.3541,167784,0
2005-04-27,5.3471,5.5036,5.3098,5.4589,148258,0
2005-04-28,5.4364,5.4364,5.2795,5.2795,114882,0
2005-04-29,5.3169,5.4364,5.2946,5.4291,179132,0
2005-05-02,5.3992,5.4964,5.205,5.3395,207918,0
2005-05-03,5.3844,5.3992,5.2348,5.3098,176141,0
2005-05-04,5.4215,5.7352,5.3844,5.6678,1272706,0
2005-05-05,5.6756,5.6828,5.571,5.6678,423080,0
2005-05-06,5.6678,5.7352,5.6456,5.6456,1147738,0
2005-05-09,5.7053,5.8101,5.6678,5.7726,603574,0
2005-05-10,5.7279,5.8995,5.7203,5.7352,707821,0
2005-05-11,5.713,5.8695,5.6609,5.6609,321373,0
2005-05-12,5.6976,5.7801,5.6083,5.6382,1020400,0
2005-05-13,5.7203,5.8101,5.6382,5.6976,343412,0
2005-05-16,5.6678,5.7577,5.6456,5.6828,229029,0
2005-05-17,5.6456,5.7801,5.4741,5.7726,363700,0
2005-05-18,5.8024,5.9742,5.7352,5.9144,501657,0
2005-05-19,5.9368,6.0189,5.8771,6.0189,365804,0
2005-05-20,6.0562,6.0562,5.6678,6.0117,173603,0
2005-05-23,6.0189,6.3999,5.9967,6.0936,759208,0
2005-05-24,6.0266,6.3775,6.0189,6.1086,789467,0
2005-05-25,6.0637,6.1681,6.0339,6.0414,327268,0
2005-05-26,6.0266,6.2727,6.0266,6.146,212486,0
2005-05-27,6.1535,6.1981,6.1159,6.1309,260275,0
2005-05-31,6.1607,6.2879,6.1236,6.2428,377711,0
2005-06-01,6.2355,6.3027,6.1383,6.2727,239589,0
2005-06-02,6.2952,6.2952,6.1309,6.146,284307,0
2005-06-03,6.1607,6.1981,6.0936,6.1086,363259,0
2005-06-06,6.1535,6.1535,6.0637,6.0936,189050,0
2005-06-07,6.0936,6.1607,6.0266,6.1159,282525,0
2005-06-08,6.1309,6.1607,5.9967,6.0266,429597,0
2005-06-09,6.0117,6.1086,5.9368,6.0861,311494,0
2005-06-10,6.1086,6.1383,6.0414,6.1309,218148,0
2005-06-13,6.0861,6.1086,5.9368,6.0713,274131,0
2005-06-14,6.1383,6.2355,6.0713,6.1981,421136,0
2005-06-15,6.2278,6.2879,6.1907,6.2727,491407,0
2005-06-16,6.2207,6.3252,6.1833,6.3252,207856,0
2005-06-17,6.3699,6.3775,6.0861,6.2879,403444,0
2005-06-20,6.3027,6.3775,6.2507,6.3027,499180,0
2005-06-21,6.3027,6.3775,6.2579,6.34,562261,0
2005-06-22,6.3252,6.3775,6.1535,6.2131,411808,0
2005-06-23,6.1907,6.2879,6.0414,6.0414,338773,0
2005-06-24,6.0414,6.2131,6.0117,6.0861,923133,0
2005-06-27,6.0713,6.2355,6.0414,6.1907,516180,0
2005-06-28,6.2654,6.4671,6.2355,6.4671,594475,0
2005-06-29,6.4222,6.6163,6.3549,6.452,303510,0
2005-06-30,6.4671,6.624,6.3999,6.4298,191358,0
2005-07-01,6.4446,6.5642,6.4298,6.5489,240264,0
2005-07-05,6.5789,6.6612,6.5045,6.6612,357342,0
2005-07-06,6.6612,6.7286,6.5489,6.5489,589063,0
2005-07-07,6.4969,6.6163,6.4298,6.4671,328822,0
2005-07-08,6.4746,6.5865,6.4222,6.5715,444590,0
2005-07-11,6.6013,6.7509,6.5417,6.6612,422012,0
2005-07-12,6.6612,6.6612,6.4893,6.5117,333538,0
2005-07-13,6.4817,6.5268,6.3626,6.4298,323185,0
2005-07-14,6.5192,6.5192,6.3626,6.3999,129969,0
2005-07-15,6.3252,6.4298,6.2579,6.2952,409601,0
2005-07-18,6.2879,6.4969,6.2879,6.4298,308042,0
2005-07-19,6.4817,6.4817,6.3105,6.3476,207180,0
2005-07-20,6.3027,6.4298,6.2507,6.3923,265369,0
2005-07-21,6.3549,6.4298,6.1681,6.1681,154582,0
2005-07-22,6.2057,6.5045,6.1759,6.3923,552418,0
2005-07-25,6.415,6.4746,6.3252,6.3626,322580,0
2005-07-26,6.3327,6.4446,6.3327,6.3626,230260,0
2005-07-27,6.4222,6.5192,6.2804,6.4222,350703,0
2005-07-28,6.4596,6.4893,6.3549,6.3848,270139,0
2005-07-29,6.3476,6.415,6.3327,6.3775,317014,0
2005-08-01,6.4222,6.5192,6.3476,6.4073,426538,0
2005-08-02,6.452,6.5192,6.415,6.4446,305043,0
2005-08-03,6.4817,6.5192,6.3923,6.4446,320180,0
2005-08-04,6.4298,6.4373,6.2654,6.3923,233950,0
2005-08-05,6.3848,6.4222,6.2507,6.2654,377045,0
2005-08-08,6.3105,6.3105,6.1309,6.2355,176769,0
2005-08-09,6.2879,6.2879,6.1012,6.2057,294378,0
2005-08-10,6.2278,6.5268,6.1535,6.4671,689388,0
2005-08-11,6.4446,6.624,6.3775,6.6013,426547,0
2005-08-12,6.6091,6.6761,6.4298,6.6311,381964,0
2005-08-15,6.6463,6.6686,6.415,6.639,431284,0
2005-08-16,6.6013,6.721,6.5341,6.6612,516205,0
2005-08-17,6.6912,6.7583,6.6091,6.721,462647,0
2005-08-18,6.6912,6.7658,6.6091,6.7432,389251,0
2005-08-19,6.7509,6.7509,6.5789,6.6013,202468,0
2005-08-22,6.5642,6.624,6.4893,6.5268,396683,0
2005-08-23,6.5192,6.639,6.4817,6.5642,199440,0
2005-08-24,6.5192,6.7805,6.4671,6.721,838570,0
2005-08-25,6.7286,6.7732,6.6311,6.6984,145022,0
2005-08-26,6.6612,6.7805,6.6612,6.6835,278627,0
2005-08-29,6.6761,6.7732,6.639,6.7059,248267,0
2005-08-30,6.7286,6.7732,6.5941,6.6984,223604,0
2005-08-31,6.7059,6.7357,6.452,6.6538,213506,0
2005-09-01,6.6163,6.6984,6.4298,6.5341,333274,0
2005-09-02,6.5268,6.6686,6.3027,6.5789,187804,0
2005-09-06,6.6091,6.6761,6.5117,6.5417,250100,0
2005-09-07,6.5341,6.6612,6.4746,6.6612,407381,0
2005-09-08,6.624,6.7286,6.5789,6.6538,356778,0
2005-09-09,6.6463,6.6984,6.5489,6.624,243436,0
2005-09-12,6.6091,6.9074,6.5642,6.7805,605036,0
2005-09-13,6.7884,6.7884,6.6091,6.624,233515,0
2005-09-14,6.6311,6.6984,6.3999,6.3999,250419,0
2005-09-15,6.3549,6.4671,6.2879,6.4671,386230,0
2005-09-16,6.5192,6.6612,6.452,6.6538,476000,0
2005-09-19,6.6761,6.7286,6.6538,6.6984,144526,0
2005-09-20,6.7286,6.7432,6.5192,6.5489,159153,0
2005-09-21,6.5045,6.5642,6.3027,6.3626,230965,0
2005-09-22,6.3476,6.452,6.1759,6.3848,217146,0
2005-09-23,6.4373,6.5268,6.3105,6.5268,138982,0
2005-09-26,6.5642,6.624,6.4298,6.4671,167208,0
2005-09-27,6.4446,6.5268,6.1236,6.2057,203513,0
2005-09-28,6.2131,6.3999,6.146,6.2879,273943,0
2005-09-29,6.2355,6.4073,6.2278,6.3999,140018,0
2005-09-30,6.3626,6.3923,6.2131,6.2879,583151,0
2005-10-03,6.2355,6.3775,6.2278,6.2654,192993,0
2005-10-04,6.2579,6.3176,6.1833,6.2355,213013,0
2005-10-05,6.2207,6.3327,6.1759,6.2355,444748,0
2005-10-06,6.1981,6.2879,5.9666,5.9893,402863,0
2005-10-07,6.0117,6.1309,5.9814,6.1012,241888,0
2005-10-10,6.0713,6.1309,5.9967,6.0189,379996,0
2005-10-11,6.0266,6.1309,5.892,5.8995,414345,0
2005-10-12,5.8771,5.9219,5.6382,5.8322,353033,0
2005-10-13,5.7873,5.9742,5.7053,5.9219,293784,0
2005-10-14,5.9742,6.0637,5.7801,6.0414,306061,0
2005-10-17,6.0786,6.1236,5.9069,6.0117,2137373,0
2005-10-18,6.0117,6.0189,5.892,5.9368,667243,0
2005-10-19,5.9069,6.0266,5.8101,6.0117,453781,0
2005-10-20,5.9893,6.2057,5.8771,5.9144,702814,0
2005-10-21,5.8995,6.0189,5.8995,5.9516,812636,0
2005-10-24,5.9742,6.146,5.9666,6.1012,612909,0
2005-10-25,6.0713,6.1383,5.9814,6.0189,584554,0
2005-10-26,5.9967,6.0562,5.9368,5.9594,532648,0
2005-10-27,5.9368,5.9666,5.8173,5.825,666597,0
2005-10-28,5.8101,5.9144,5.8101,5.8695,468993,0
2005-10-31,5.892,5.9666,5.8474,5.8771,703813,0
2005-11-01,5.8397,5.9516,5.8397,5.9516,599289,0
2005-11-02,6.2727,6.34,6.0414,6.2952,645756,0
2005-11-03,6.3327,6.3923,6.2507,6.3923,433889,0
2005-11-04,6.415,6.4298,6.3176,6.3626,571069,0
2005-11-07,6.3999,6.6612,6.3999,6.415,975891,0
2005-11-08,6.3848,6.4073,6.3327,6.3549,1021117,0
2005-11-09,6.3626,6.3999,6.3252,6.3626,604770,0
2005-11-10,6.3699,6.4671,6.3027,6.4446,533033,0
2005-11-11,6.4817,6.4817,6.3626,6.3699,434931,0
2005-11-14,6.4446,6.4446,6.34,6.3775,492405,0
2005-11-15,6.3775,6.4222,6.2879,6.34,351044,0
2005-11-16,6.3476,6.3775,6.1607,6.2207,237393,0
2005-11-17,6.2507,6.4446,6.1681,6.4298,420602,0
2005-11-18,6.452,6.5045,6.34,6.3775,569597,0
2005-11-21,6.3775,6.415,6.3252,6.3699,590019,0
2005-11-22,6.3626,6.3775,6.3252,6.3549,656522,0
2005-11-23,6.3476,6.4373,6.3476,6.3699,670020,0
2005-11-25,6.3999,6.4817,6.3699,6.4373,147602,0
2005-11-28,6.5192,6.5192,6.3699,6.3775,390102,0
2005-11-29,6.415,6.6163,6.3699,6.5566,1074168,0
2005-11-30,6.5642,6.8182,6.5192,6.8182,1371160,0
2005-12-01,6.8403,6.9074,6.721,6.8253,823451,0
2005-12-02,6.8704,7.0197,6.8552,6.9674,574781,0
2005-12-05,7.0121,7.0867,6.8704,7.0795,651116,0
2005-12-06,7.0867,7.1316,7.0273,7.0867,684052,0
2005-12-07,7.0867,7.0943,6.9074,6.9823,529020,0
2005-12-08,6.9747,7.0346,6.7884,6.8778,659900,0
2005-12-09,6.8403,6.93,6.8182,6.8403,212360,0
2005-12-12,6.8182,7.0867,6.8182,7.072,510778,0
2005-12-13,7.0346,7.0645,6.8331,6.8331,641867,0
2005-12-14,6.8331,6.9674,6.7884,6.9674,432060,0
2005-12-15,6.8925,6.9375,6.8182,6.8853,293639,0
2005-12-16,6.9153,7.0422,6.8778,6.9972,556209,0
2005-12-19,7.0493,7.0645,6.8182,6.8331,310124,0
2005-12-20,6.8331,6.8403,6.6835,6.8253,334819,0
2005-12-21,6.8253,6.8479,6.6612,6.6835,935079,0
2005-12-22,6.7286,6.7732,6.6538,6.6835,242032,0
2005-12-23,6.6984,6.7732,6.6013,6.6311,297485,0
2005-12-27,6.639,6.721,6.639,6.6984,547405,0
2005-12-28,6.6538,6.7136,6.4817,6.5268,322374,0
2005-12-29,6.5715,6.6612,6.5715,6.6091,174768,0
2005-12-30,6.624,6.624,6.4746,6.5192,206386,0
2006-01-03,6.5941,6.6311,6.4746,6.5489,577188,0
2006-01-04,6.5789,6.8253,6.5192,6.7732,347104,0
2006-01-05,6.7658,6.7658,6.5865,6.639,497500,0
2006-01-06,6.7286,6.8182,6.4893,6.5192,378548,0
2006-01-09,6.4969,6.6761,6.2278,6.2952,705833,0
2006-01-10,6.2879,6.4298,6.2579,6.3476,412538,0
2006-01-11,6.3999,6.3999,6.1907,6.2654,581675,0
2006-01-12,6.2879,6.2879,6.1086,6.1383,538559,0
2006-01-13,6.1981,6.2579,6.0414,6.2355,772098,0
2006-01-17,6.2278,6.2278,6.0861,6.1681,277300,0
2006-01-18,6.1607,6.2131,6.1236,6.2131,264506,0
2006-01-19,6.2355,6.3105,6.1383,6.2879,322567,0
2006-01-20,6.3252,6.3252,6.1907,6.2207,552433,0
2006-01-23,6.2654,6.3252,6.1907,6.3105,373074,0
2006-01-24,6.3476,6.3476,5.2872,5.3169,2382241,0
2006-01-25,5.5635,5.9893,5.5262,5.6678,2141922,0
2006-01-26,5.6008,5.7203,5.5562,5.6008,985950,0
2006-01-27,5.6305,5.8173,5.5635,5.7873,861352,0
2006-01-30,5.7577,5.9069,5.7203,5.7352,558993,0
2006-01-31,5.713,5.7651,5.6305,5.6382,617839,0
2006-02-01,5.653,5.9069,5.6382,5.8771,758216,0
2006-02-02,5.8845,5.892,5.6828,5.713,370417,0
2006-02-03,5.713,5.7801,5.6678,5.7726,543538,0
2006-02-06,5.8024,5.8024,5.6456,5.7651,598879,0
2006-02-07,5.75,5.7726,5.6008,5.6156,244037,0
2006-02-08,5.6828,5.7951,5.489,5.4964,695571,0
2006-02-09,5.489,5.7053,5.4813,5.5635,523809,0
2006-02-10,5.5781,5.6008,5.3471,5.3992,472800,0
2006-02-13,5.414,5.5185,5.2722,5.2946,440250,0
2006-02-14,5.3245,5.4589,5.2872,5.414,527437,0
2006-02-15,5.4439,5.4439,5.3395,5.3844,271439,0
2006-02-16,5.3844,5.5858,5.377,5.571,634205,0
2006-02-17,5.5484,5.6008,5.4069,5.414,528362,0
2006-02-21,5.3915,5.5185,5.3471,5.414,399086,0
2006-02-22,5.4515,5.489,5.3692,5.4813,521035,0
2006-02-23,5.6456,5.825,5.5858,5.5933,1015529,0
2006-02-24,5.5635,5.6156,5.4741,5.5185,499861,0
2006-02-27,5.5185,5.5484,5.4515,5.4589,285729,0
2006-02-28,5.4515,5.4515,5.0853,5.0931,1746784,0
2006-03-01,5.1378,5.3169,5.1302,5.2497,613640,0
2006-03-02,5.2647,5.2795,5.1827,5.2274,388548,0
2006-03-03,5.2348,5.2795,5.1751,5.205,495309,0
2006-03-06,5.2348,5.4069,5.1827,5.3169,1529344,0
2006-03-07,5.3319,5.3395,5.1827,5.2274,943740,0
2006-03-08,5.2497,5.2497,5.1827,5.2123,218060,0
2006-03-09,5.2422,5.3992,5.2422,5.377,726938,0
2006-03-10,5.3471,5.3915,5.3245,5.3844,689793,0
2006-03-13,5.3992,5.414,5.2946,5.3098,538222,0
2006-03-14,5.3098,5.3844,5.2795,5.377,223857,0
2006-03-15,5.4069,5.4069,5.2348,5.2722,995427,0
2006-03-16,5.2647,5.3021,5.205,5.2573,476436,0
2006-03-17,5.2872,5.2946,5.1976,5.2573,1563707,0
2006-03-20,5.2795,5.2946,5.1976,5.2872,477744,0
2006-03-21,5.2573,5.3319,5.2348,5.2946,486104,0
2006-03-22,5.2795,5.3992,5.1976,5.3915,384957,0
2006-03-23,5.3992,5.4069,5.2946,5.3915,571938,0
2006-03-24,5.4069,5.4364,5.3395,5.3915,278457,0
2006-03-27,5.4291,5.4515,5.3692,5.4215,473462,0
2006-03-28,5.4291,5.5933,5.3844,5.5262,567970,0
2006-03-29,5.5036,5.5635,5.3619,5.5113,969043,0
2006-03-30,5.5484,5.6828,5.489,5.653,476011,0
2006-03-31,5.6305,5.8173,5.6232,5.7726,537258,0
2006-04-03,5.8024,5.8024,5.4589,5.5336,648123,0
2006-04-04,5.5185,5.6008,5.4741,5.4964,576547,0
2006-04-05,5.5262,5.6008,5.4589,5.5113,334600,0
2006-04-06,5.4813,5.571,5.4741,5.5562,550023,0
2006-04-07,5.5411,5.6083,5.3915,5.4589,353720,0
2006-04-10,5.4589,5.5858,5.3992,5.489,448986,0
2006-04-11,5.5262,5.6156,5.4589,5.4964,277740,0
2006-04-12,5.4741,5.6008,5.414,5.489,217657,0
2006-04-13,5.489,5.5781,5.4741,5.489,133493,0
2006-04-17,5.5113,5.5113,5.4589,5.4813,454969,0
2006-04-18,5.5185,5.571,5.4661,5.5113,822236,0
2006-04-19,5.489,5.6083,5.4813,5.5036,247120,0
2006-04-20,5.5336,5.5781,5.4741,5.5036,309212,0
2006-04-21,5.5036,5.571,5.414,5.4964,673260,0
2006-04-24,5.5113,5.571,5.4661,5.4741,478984,0
2006-04-25,5.5036,5.5562,5.4364,5.4964,412308,0
2006-04-26,5.5185,5.653,5.4813,5.653,201361,0
2006-04-27,5.6008,5.7053,5.4813,5.6305,161419,0
2006-04-28,5.6008,5.7203,5.5411,5.5635,306703,0
2006-05-01,5.6008,5.6609,5.4589,5.4741,437928,0
2006-05-02,5.4589,5.6976,5.4215,5.6008,493625,0
2006-05-03,5.6609,6.1309,5.653,6.0936,775421,0
2006-05-04,6.0936,6.2057,5.9144,6.1981,546632,0
2006-05-05,6.2057,6.34,6.1236,6.1383,580502,0
2006-05-08,6.1681,6.2057,6.0117,6.0266,448295,0
2006-05-09,5.9967,6.0488,5.892,6.0041,319718,0
2006-05-10,6.0189,6.0488,5.8623,5.8695,356485,0
2006-05-11,5.8545,5.9144,5.6756,5.7352,354976,0
2006-05-12,5.6976,5.7651,5.6756,5.6906,286041,0
2006-05-15,5.6678,5.7053,5.5262,5.6156,263834,0
2006-05-16,5.6305,5.825,5.6156,5.7429,296615,0
2006-05-17,5.6906,5.7352,5.5781,5.6756,393621,0
2006-05-18,5.7352,5.8322,5.6678,5.8024,390168,0
2006-05-19,5.7726,5.9814,5.7577,5.9219,411286,0
2006-05-22,5.9219,6.0637,5.7053,6.0266,432823,0
2006-05-23,6.0488,6.0562,5.7873,5.8173,422479,0
2006-05-24,5.8322,6.0414,5.7053,5.9594,512223,0
2006-05-25,6.0189,6.0339,5.9069,5.9814,250807,0
2006-05-26,6.0041,6.0117,5.9144,5.9893,225971,0
2006-05-30,5.9516,5.9742,5.8101,5.825,340248,0
2006-05-31,5.8173,6.0488,5.8173,6.0266,624833,0
2006-06-01,6.0637,6.1907,6.0339,6.1907,251805,0
2006-06-02,6.2355,6.2355,5.9893,6.0117,455974,0
2006-06-05,6.0189,6.0488,5.7726,5.7801,359914,0
2006-06-06,5.8101,5.9144,5.7726,5.8845,264839,0
2006-06-07,5.8771,6.0414,5.7726,5.7951,225055,0
2006-06-08,5.7726,5.9814,5.7577,5.8771,266800,0
2006-06-09,5.8695,6.0488,5.8173,5.9666,342036,0
2006-06-12,5.9893,6.1981,5.8474,6.1086,462052,0
2006-06-13,6.0786,6.2428,6.0266,6.1236,466055,0
2006-06-14,6.1086,6.1907,5.9069,5.9893,295241,0
2006-06-15,6.0117,6.1535,6.0117,6.1309,389102,0
2006-06-16,6.1309,6.1907,6.0414,6.1535,969587,0
2006-06-19,6.1607,6.1607,5.8545,5.9666,272060,0
2006-06-20,5.9893,6.0041,5.8474,5.9893,179259,0
2006-06-21,5.9594,6.1159,5.8545,6.0713,136793,0
2006-06-22,6.0339,6.0936,5.8995,6.0414,184711,0
2006-06-23,6.0117,6.0414,5.9219,5.9814,144393,0
2006-06-26,5.9814,6.1607,5.9814,6.1159,413028,0
2006-06-27,6.1383,6.1759,5.8845,5.8995,328192,0
2006-06-28,5.8845,5.9967,5.7429,5.8173,202279,0
2006-06-29,5.8695,6.1833,5.8695,6.1607,586652,0
2006-06-30,6.1981,6.1981,6.0339,6.0637,314545,0
2006-07-03,6.0266,6.146,6.0266,6.146,81776,0
2006-07-05,6.0936,6.1681,5.8771,6.0562,327240,0
2006-07-06,6.0488,6.0861,5.9516,5.9742,110950,0
2006-07-07,5.9516,6.1236,5.9144,5.9443,256622,0
2006-07-10,5.9294,6.0936,5.9144,5.9594,256381,0
2006-07-11,5.9666,6.0488,5.9069,6.0488,188474,0
2006-07-12,6.0189,6.1681,6.0041,6.1012,477610,0
2006-07-13,6.0562,6.1309,5.8845,5.892,327268,0
2006-07-14,5.9069,5.9069,5.713,5.7726,298188,0
2006-07-17,5.8024,5.8695,5.7352,5.7352,204618,0
2006-07-18,5.7726,5.8845,5.7352,5.8771,181190,0
2006-07-19,5.8623,6.0562,5.8623,5.9666,301389,0
2006-07-20,5.9594,6.0041,5.8474,5.8771,198863,0
2006-07-21,5.8474,5.8623,5.7279,5.7651,215127,0
2006-07-24,5.8101,5.8771,5.75,5.8771,148114,0
2006-07-25,5.892,5.9893,5.8101,5.9144,260813,0
2006-07-26,5.8771,6.0414,5.7352,6.0117,272802,0
2006-07-27,6.0339,6.0936,5.9368,5.9967,194874,0
2006-07-28,6.0414,6.0414,5.9368,6.0414,170290,0
2006-07-31,5.9294,6.0562,5.9219,5.9666,156206,0
2006-08-01,5.892,6.0414,5.8771,5.892,193148,0
2006-08-02,5.9666,6.0488,5.7651,5.8322,1019692,0
2006-08-03,5.7801,5.9742,5.75,5.8845,374878,0
2006-08-04,5.9666,6.0562,5.7951,5.8695,425861,0
2006-08-07,5.825,5.825,5.6976,5.7279,405852,0
2006-08-08,5.7203,5.7726,5.653,5.6678,429372,0
2006-08-09,5.7279,5.7279,5.5336,5.6008,455727,0
2006-08-10,5.5781,5.6756,5.4589,5.5635,434088,0
2006-08-11,5.5336,5.5858,5.4813,5.5336,144164,0
2006-08-14,5.5858,5.6678,5.5036,5.5113,247681,0
2006-08-15,5.5858,5.6232,5.4515,5.5484,247130,0
2006-08-16,5.5933,5.6678,5.5411,5.6678,296735,0
2006-08-17,5.6305,5.713,5.6008,5.6305,255198,0
2006-08-18,5.6609,5.6609,5.5113,5.6305,226659,0
2006-08-21,5.5933,5.6232,5.5562,5.5635,181314,0
2006-08-22,5.5781,5.5781,5.4661,5.5036,462023,0
2006-08-23,5.5262,5.653,5.3169,5.3471,372306,0
2006-08-24,5.377,5.4515,5.2795,5.3245,568273,0
2006-08-25,5.3169,5.3844,5.2795,5.3169,310242,0
2006-08-28,5.3541,5.3992,5.3245,5.3541,246626,0
2006-08-29,5.377,5.377,5.3021,5.3541,350812,0
2006-08-30,5.377,5.4813,5.3395,5.4439,363437,0
2006-08-31,5.4661,5.5113,5.4589,5.4661,213434,0
2006-09-01,5.3992,5.5635,5.3915,5.5262,164819,0
2006-09-05,5.5484,5.6008,5.5336,5.5562,246596,0
2006-09-06,5.5336,5.5781,5.3915,5.4069,500382,0
2006-09-07,5.3692,5.4364,5.3395,5.3619,579615,0
2006-09-08,5.3541,5.4215,5.3169,5.3245,244747,0
2006-09-11,5.3169,5.3844,5.3169,5.3319,241087,0
2006-09-12,5.3169,5.4215,5.3169,5.414,248061,0
2006-09-13,5.3844,5.5411,5.3844,5.5336,568235,0
2006-09-14,5.5484,5.5933,5.5113,5.5781,439805,0
2006-09-15,5.6083,5.653,5.5933,5.6008,1216368,0
2006-09-18,5.6456,5.6678,5.5635,5.6456,235470,0
2006-09-19,5.6305,5.6828,5.6008,5.6232,230066,0
2006-09-20,5.6756,5.7726,5.6305,5.713,389759,0
2006-09-21,5.7352,5.8173,5.6156,5.6456,196518,0
2006-09-22,5.6156,5.6756,5.5336,5.6083,235177,0
2006-09-25,5.6083,5.7726,5.6083,5.7651,171727,0
2006-09-26,5.7801,5.7951,5.6906,5.7726,199816,0
2006-09-27,5.7279,5.8173,5.6756,5.7279,336091,0
2006-09-28,5.7429,5.8101,5.6008,5.75,318802,0
2006-09-29,5.75,5.8024,5.5262,5.5635,501489,0
2006-10-02,5.571,5.653,5.4515,5.5262,150825,0
2006-10-03,5.489,5.5562,5.3915,5.4964,220826,0
2006-10-04,5.4661,5.5484,5.4589,5.5262,466128,0
2006-10-05,5.5036,5.6456,5.4215,5.6305,594307,0
2006-10-06,5.5933,5.6678,5.5635,5.6156,126297,0
2006-10-09,5.6008,5.7053,5.6008,5.6756,140883,0
2006-10-10,5.6976,5.7053,5.6008,5.6083,150138,0
2006-10-11,5.6008,5.6678,5.5781,5.6232,336585,0
2006-10-12,5.6678,5.9443,5.6305,5.9144,513159,0
2006-10-13,5.9144,5.9443,5.7726,5.8322,467712,0
2006-10-16,5.8474,5.8474,5.713,5.7651,287214,0
2006-10-17,5.7279,5.7726,5.6756,5.7429,143463,0
2006-10-18,5.7951,5.8474,5.75,5.8322,247594,0
2006-10-19,5.8474,5.8771,5.7279,5.8623,266281,0
2006-10-20,5.8623,5.8771,5.7801,5.8623,171019,0
2006-10-23,5.8101,5.892,5.75,5.8474,186576,0
2006-10-24,5.8474,5.8995,5.8101,5.8771,250830,0
2006-10-25,6.0562,6.2507,5.9368,5.9967,656338,0
2006-10-26,6.0041,6.1681,6.0041,6.1012,776921,0
2006-10-27,6.1086,6.1236,5.9594,6.0861,207998,0
2006-10-30,6.0117,6.2804,6.0117,6.2654,343211,0
2006-10-31,6.2355,6.3923,6.2355,6.3923,764061,0
2006-11-01,6.5192,6.6912,6.3252,6.3999,634174,0
2006-11-02,6.3923,6.5045,6.34,6.4596,425805,0
2006-11-03,6.4671,6.5268,6.4222,6.5192,224459,0
2006-11-06,6.5341,6.5715,6.4893,6.5642,573478,0
2006-11-07,6.5715,6.7286,6.5417,6.5642,351780,0
2006-11-08,6.5268,6.624,6.5045,6.5566,262170,0
2006-11-09,6.5642,6.5865,6.4446,6.4596,199436,0
2006-11-10,6.4817,6.6984,6.3549,6.6311,763667,0
2006-11-13,6.639,6.8253,6.6311,6.7955,453814,0
2006-11-14,6.8403,6.9747,6.7805,6.9747,369438,0
2006-11-15,6.9598,7.0493,6.945,6.9674,566572,0
2006-11-16,7.0121,7.0197,6.8253,6.8331,557768,0
2006-11-17,6.8331,6.8331,6.624,6.7432,708515,0
2006-11-20,6.7732,6.93,6.7136,6.9153,839447,0
2006-11-21,6.9074,7.0121,6.9003,6.9747,715371,0
2006-11-22,6.9972,6.9972,6.8853,6.9225,238490,0
2006-11-24,6.8479,6.9598,6.8331,6.9153,71599,0
2006-11-27,6.8778,6.9598,6.7732,6.8403,533068,0
2006-11-28,6.8031,6.9823,6.7357,6.9074,1173569,0
2006-11-29,6.9674,7.0943,6.945,7.0493,533300,0
2006-11-30,6.9972,7.072,6.9747,7.0493,681447,0
2006-12-01,7.072,7.072,6.9153,6.9972,453533,0
2006-12-04,7.0273,7.2435,7.0046,7.1689,814492,0
2006-12-05,7.1915,7.3931,7.1468,7.296,671445,0
2006-12-06,7.2588,7.3259,7.2212,7.2588,280636,0
2006-12-07,7.2885,7.296,7.2361,7.2511,408672,0
2006-12-08,7.2588,7.2737,7.2065,7.2511,278880,0
2006-12-11,7.2811,7.4604,7.2288,7.4451,464645,0
2006-12-12,7.4082,7.6693,7.3931,7.5426,1279923,0
2006-12-13,7.6169,7.6844,7.4303,7.4903,522628,0
2006-12-14,7.5202,7.6545,7.5202,7.535,428966,0
2006-12-15,7.5948,7.5948,7.3931,7.4229,618199,0
2006-12-18,7.4229,7.5273,7.3782,7.4156,403588,0
2006-12-19,7.4229,7.6545,7.4229,7.5948,544019,0
2006-12-20,7.6321,7.7887,7.602,7.6919,295005,0
2006-12-21,7.7143,7.7964,7.662,7.7217,336552,0
2006-12-22,7.7441,7.7441,7.6169,7.6321,361297,0
2006-12-26,7.6545,7.7738,7.6321,7.7293,253325,0
2006-12-27,7.6919,7.7738,7.5798,7.7217,370715,0
2006-12-28,7.6993,7.7293,7.5426,7.5574,291446,0
2006-12-29,7.5723,7.6919,7.4229,7.4377,367922,0
2007-01-03,7.3931,7.7217,7.3931,7.6993,777747,0
2007-01-04,7.6993,7.8409,7.6098,7.7964,527885,0
2007-01-05,7.8038,7.8336,7.5646,7.602,291103,0
2007-01-08,7.6247,7.8934,7.5723,7.8934,468437,0
2007-01-09,7.8783,7.9979,7.8189,7.9902,1622561,0
2007-01-10,7.9309,7.983,7.8635,7.9009,519267,0
2007-01-11,7.9381,7.983,7.8635,7.9085,779741,0
2007-01-12,7.9381,7.9607,7.8635,7.953,262570,0
2007-01-16,7.968,8.08,7.968,8.0429,441886,0
2007-01-17,8.0352,8.207,7.983,8.0129,942579,0
2007-01-18,8.0352,8.2518,7.9756,8.1697,401627,0
2007-01-19,8.1769,8.2144,8.08,8.1548,164219,0
2007-01-22,8.192,8.3935,8.1622,8.3638,703787,0
2007-01-23,8.3638,8.4982,8.3114,8.4756,526390,0
2007-01-24,8.4982,8.5356,8.4384,8.4835,527978,0
2007-01-25,8.5356,8.5356,8.2221,8.3114,304747,0
2007-01-26,8.3414,8.4835,8.2144,8.4533,282715,0
2007-01-29,8.4835,8.5356,8.3191,8.4462,729966,0
2007-01-30,8.4982,8.4982,8.334,8.3786,293707,0
2007-01-31,8.3638,8.4384,8.2665,8.3414,305249,0
2007-02-01,8.3786,8.5955,8.3042,8.543,812652,0
2007-02-02,8.5356,8.6701,8.4161,8.6626,411206,0
2007-02-05,8.6774,8.7971,8.543,8.7445,441698,0
2007-02-06,8.8044,8.8869,8.6104,8.6252,363498,0
2007-02-07,8.6774,9.3123,8.6774,9.283,1229509,0
2007-02-08,9.2449,9.3123,9.0662,9.2898,571039,0
2007-02-09,9.3046,9.3046,8.9614,9.0286,339396,0
2007-02-12,9.088,9.4601,9.0211,9.3945,652262,0
2007-02-13,9.476,9.508,9.3507,9.4681,443238,0
2007-02-14,9.3202,9.992,9.0422,9.918,1202634,0
2007-02-15,9.888,10.044,9.85,9.939,1111364,0
2007-02-16,9.961,10.074,9.91,10,847503,0
2007-02-20,10.275,10.656,10.164,10.419,1484607,0
2007-02-21,10.412,10.686,10.171,10.656,864646,0
2007-02-22,10.693,10.754,10.435,10.529,835499,0
2007-02-23,10.529,10.561,10.412,10.427,1087090,0
2007-02-26,10.441,10.762,10.435,10.732,1085441,0
2007-02-27,10.537,10.592,10.319,10.435,1631970,0
2007-02-28,10.349,10.405,9.946,10.124,1132125,0
2007-03-01,10.366,10.513,9.2449,10.202,1233298,0
2007-03-02,10.131,10.327,10.067,10.179,1009541,0
2007-03-05,10.14,10.397,10.059,10.187,990735,0
2007-03-06,10.246,10.46,10.246,10.441,1223701,0
2007-03-07,10.454,10.505,10.023,10.11,1059656,0
2007-03-08,10.156,10.381,10.131,10.275,798083,0
2007-03-09,10.327,10.405,10.21,10.295,805788,0
2007-03-12,10.381,11.082,10.374,10.99,1452396,0
2007-03-13,10.708,10.918,10.327,10.381,1263011,0
2007-03-14,10.427,10.598,10.366,10.568,962872,0
2007-03-15,10.677,10.708,10.441,10.626,986811,0
2007-03-16,10.621,10.949,10.544,10.843,1424245,0
2007-03-19,10.963,10.983,10.701,10.754,797868,0
2007-03-20,10.724,10.812,10.598,10.686,670527,0
2007-03-21,10.701,10.819,10.656,10.805,1178919,0
2007-03-22,10.897,10.897,10.724,10.835,1166581,0
2007-03-23,10.872,10.872,10.754,10.791,1172119,0
2007-03-26,10.77,11.053,10.762,11.006,1028628,0
2007-03-27,11.045,11.246,11.006,11.089,832944,0
2007-03-28,11.053,11.143,10.708,11.015,1412490,0
2007-03-29,11.089,11.114,10.872,10.956,406968,0
2007-03-30,10.999,11.194,10.88,10.949,869219,0
2007-04-02,10.983,11.209,10.97,11.178,1353794,0
2007-04-03,11.254,11.479,11.178,11.386,879255,0
2007-04-04,11.402,11.479,11.262,11.458,737779,0
2007-04-05,11.494,11.522,11.364,11.464,636251,0
2007-04-09,11.522,11.686,11.487,11.536,739389,0
2007-04-10,11.536,11.643,11.508,11.574,674735,0
2007-04-11,11.522,11.799,11.479,11.643,1284094,0
2007-04-12,11.634,11.836,11.544,11.829,588930,0
2007-04-13,11.873,12.068,11.836,12.052,930699,0
2007-04-16,12.076,12.396,12.076,12.38,1049708,0
2007-04-17,12.428,12.494,12.225,12.396,1025006,0
2007-04-18,12.388,12.516,12.18,12.271,775695,0
2007-04-19,12.187,12.255,11.934,12.044,606544,0
2007-04-20,12.217,12.255,12.122,12.232,639146,0
2007-04-23,12.271,12.343,12.114,12.217,670631,0
2007-04-24,12.255,12.343,12.068,12.135,676216,0
2007-04-25,12.225,12.336,12.114,12.225,766689,0
2007-04-26,12.299,12.299,12.015,12.022,544440,0
2007-04-27,11.963,12.084,11.747,11.778,935090,0
2007-04-30,11.778,11.822,11.434,11.567,1381423,0
2007-05-01,11.516,11.926,11.494,11.723,828517,0
2007-05-02,11.231,11.336,10.77,10.858,4496144,0
2007-05-03,10.858,11.231,10.812,11.097,6729796,0
2007-05-04,11.171,11.254,10.64,10.746,2338596,0
2007-05-07,10.762,11.122,10.708,11.114,1039436,0
2007-05-08,11.031,11.128,10.91,11.082,1226039,0
2007-05-09,11.053,11.163,10.949,11.135,955359,0
2007-05-10,11.135,11.135,10.812,10.819,910903,0
2007-05-11,10.983,11.089,10.827,11.067,1084180,0
2007-05-14,11.053,11.067,10.288,10.366,2908717,0
2007-05-15,10.389,10.626,10.389,10.544,2111922,0
2007-05-16,10.598,10.724,10.468,10.686,939804,0
2007-05-17,10.633,10.97,10.633,10.669,1500782,0
2007-05-18,10.686,11.089,10.537,11.037,1556562,0
2007-05-21,11.089,11.231,11.031,11.114,1506177,0
2007-05-22,11.171,11.442,11.045,11.201,1467177,0
2007-05-23,11.217,11.27,11.067,11.128,765013,0
2007-05-24,11.149,11.171,10.835,10.858,1122029,0
2007-05-25,10.88,11.128,10.88,11.053,782343,0
2007-05-29,11.074,11.122,10.918,10.983,512234,0
2007-05-30,10.941,10.983,10.843,10.85,886027,0
2007-05-31,10.85,10.963,10.785,10.85,1432956,0
2007-06-01,10.866,11.045,10.827,10.983,997090,0
2007-06-04,10.897,11.015,10.746,11.015,1047382,0
2007-06-05,10.941,11.045,10.858,10.918,962617,0
2007-06-06,10.902,11.045,10.835,10.956,1177905,0
2007-06-07,10.872,10.897,10.405,10.49,1308764,0
2007-06-08,10.454,10.669,10.454,10.648,554403,0
2007-06-11,10.662,10.724,10.537,10.626,429708,0
2007-06-12,10.584,10.592,10.253,10.303,665747,0
2007-06-13,10.319,10.598,10.288,10.513,619162,0
2007-06-14,10.544,10.592,10.419,10.435,321227,0
2007-06-15,10.584,10.708,10.476,10.708,697176,0
2007-06-18,10.693,10.798,10.614,10.708,461827,0
2007-06-19,10.656,10.778,10.505,10.708,344388,0
2007-06-20,10.785,10.785,10.217,10.295,762952,0
2007-06-21,10.269,10.358,10.09,10.156,1093351,0
2007-06-22,10.148,10.319,9.961,10.038,1960724,0
2007-06-25,10.023,10.225,9.894,10.023,947574,0
2007-06-26,10.052,10.148,9.953,10.03,604818,0
2007-06-27,9.918,10.124,9.894,10.082,625961,0
2007-06-28,10.124,10.303,10.09,10.14,521856,0
2007-06-29,10.179,10.327,10.044,10.074,443396,0
2007-07-02,10.09,10.513,10.067,10.505,974365,0
2007-07-03,10.275,10.561,10.246,10.497,417081,0
2007-07-05,10.483,10.656,10.405,10.64,777766,0
2007-07-06,10.621,10.732,10.552,10.669,478031,0
2007-07-09,10.648,10.746,10.592,10.677,533545,0
2007-07-10,10.576,10.621,10.253,10.349,931611,0
2007-07-11,10.441,10.537,10.156,10.288,541539,0
2007-07-12,10.374,10.513,10.282,10.483,528104,0
2007-07-13,10.435,10.513,10.341,10.435,215531,0
2007-07-16,10.427,10.483,10.366,10.454,442363,0
2007-07-17,10.483,10.708,10.476,10.648,931991,0
2007-07-18,10.576,10.614,10.441,10.544,555152,0
2007-07-19,10.633,10.662,10.194,10.441,917854,0
2007-07-20,10.427,10.476,10.246,10.447,867400,0
2007-07-23,10.435,10.537,10.059,10.435,639317,0
2007-07-24,10.282,10.366,10.059,10.179,1043166,0
2007-07-25,10.232,10.303,10.117,10.24,804838,0
2007-07-26,10.148,10.194,9.545,9.782,1820414,0
2007-07-27,9.812,9.858,9.2449,9.4232,1232259,0
2007-07-30,9.3713,9.484,9.0957,9.4681,1811556,0
2007-07-31,9.567,9.835,9.2148,9.2372,1273582,0
2007-08-01,8.9688,9.1486,8.6178,8.6701,1590702,0
2007-08-02,8.6924,8.856,8.5206,8.6477,2531383,0
2007-08-03,8.6626,8.7595,8.4684,8.5505,3324236,0
2007-08-06,8.6104,8.6626,8.2965,8.543,1598179,0
2007-08-07,8.4908,8.7971,8.4087,8.7595,2160362,0
2007-08-08,8.856,8.9463,8.7445,8.9241,2467758,0
2007-08-09,8.5206,8.782,8.3864,8.64,2530228,0
2007-08-10,8.6252,9.0135,8.3638,8.7223,1018989,0
2007-08-13,8.8644,8.9983,8.6104,8.6774,1184885,0
2007-08-14,8.7295,8.9092,8.64,8.6774,958204,0
2007-08-15,8.6924,8.7894,8.5356,8.6477,642224,0
2007-08-16,8.588,8.6026,8.1697,8.4835,2204135,0
2007-08-17,8.841,8.9315,8.0201,8.1024,1747824,0
2007-08-20,8.1471,8.2817,8.0873,8.1848,1320728,0
2007-08-21,8.1548,8.5655,8.1471,8.4608,1363947,0
2007-08-22,8.5279,8.8941,8.4384,8.8644,1608698,0
2007-08-23,8.9917,9.1792,8.8193,8.8941,1099231,0
2007-08-24,8.9165,9.0662,8.5582,9.05,993671,0
2007-08-27,9.0574,9.0574,8.6252,8.6252,967283,0
2007-08-28,8.5731,8.5955,8.237,8.2965,756880,0
2007-08-29,8.3564,8.7295,8.3564,8.6924,763716,0
2007-08-30,8.5955,8.7295,8.4462,8.6701,525338,0
2007-08-31,8.8117,8.9165,8.6774,8.8264,562048,0
2007-09-04,8.7894,8.8869,8.7295,8.7595,550694,0
2007-09-05,8.685,8.7071,8.3714,8.3935,1504202,0
2007-09-06,8.4384,8.6774,8.4011,8.543,487977,0
2007-09-07,8.4236,8.6104,8.3864,8.5803,557274,0
2007-09-10,8.6178,8.6924,8.4087,8.5582,840460,0
2007-09-11,8.6104,8.7671,8.5582,8.7001,594605,0
2007-09-12,8.7001,8.7524,8.4908,8.5731,548947,0
2007-09-13,8.64,8.7445,8.5133,8.5505,522786,0
2007-09-14,8.4533,8.4982,8.3414,8.4011,306996,0
2007-09-17,8.3786,8.4533,8.0951,8.1622,994594,0
2007-09-18,8.2221,8.7524,8.0577,8.7373,1302116,0
2007-09-19,8.8044,9.1925,8.7295,8.9688,1411665,0
2007-09-20,8.9463,9.567,8.8941,9.328,1800388,0
2007-09-21,9.4173,9.4173,9.0574,9.2595,835903,0
2007-09-24,9.2449,9.3565,8.7971,8.856,466236,0
2007-09-25,8.8342,8.9983,8.7744,8.8485,819473,0
2007-09-26,8.9241,8.9548,8.5356,8.6548,1253195,0
2007-09-27,8.7071,9.0422,8.5955,8.6924,1018718,0
2007-09-28,8.7001,8.7894,8.4982,8.5279,407254,0
2007-10-01,8.5582,8.9688,8.4982,8.8869,652026,0
2007-10-02,8.841,8.9388,8.782,8.8941,421372,0
2007-10-03,8.7744,9.0352,8.7744,8.9165,515968,0
2007-10-04,8.9688,8.9983,8.7744,8.9688,407760,0
2007-10-05,8.9463,9.4025,8.9463,9.2449,747979,0
2007-10-08,9.2449,9.3348,9.1331,9.3202,479779,0
2007-10-09,9.3565,9.3945,9.1925,9.3348,713963,0
2007-10-10,9.3348,9.3565,9.1408,9.2976,551298,0
2007-10-11,9.3565,9.3565,8.9838,9.05,568088,0
2007-10-12,9.0662,9.2079,9.0211,9.0662,986102,0
2007-10-15,9.0574,9.1408,8.9463,8.9983,1126162,0
2007-10-16,8.9917,9.1254,8.9241,9.0059,978303,0
2007-10-17,9.088,9.2674,9.0059,9.1408,933518,0
2007-10-18,9.0813,9.2595,8.9838,9.2595,325824,0
2007-10-19,9.2449,9.2449,8.6701,8.7671,832623,0
2007-10-22,8.7147,8.8342,8.6178,8.8193,860541,0
2007-10-23,8.841,8.856,8.5955,8.6774,644246,0
2007-10-24,8.6328,8.7295,8.4835,8.4982,985521,0
2007-10-25,8.4835,8.6104,8.2741,8.3264,937516,0
2007-10-26,8.4236,8.5655,8.3114,8.4756,591397,0
2007-10-29,8.5133,8.588,8.2294,8.2741,890606,0
2007-10-30,8.2965,8.6477,8.237,8.6178,1095316,0
2007-10-31,8.5803,8.7071,8.4462,8.5279,1670251,0
2007-11-01,8.3864,8.5505,8.0055,8.0055,1345666,0
2007-11-02,8.0055,8.1248,7.8487,7.9979,848832,0
2007-11-05,7.8783,8.0352,7.8783,7.9607,1408403,0
2007-11-06,8.0055,8.2144,7.9158,8.1995,907826,0
2007-11-07,8.0727,8.2144,7.9232,7.9232,984583,0
2007-11-08,7.9902,8.1322,7.9381,8.0873,1074212,0
2007-11-09,7.968,8.1697,7.9009,7.9607,1396056,0
2007-11-12,7.968,8.1995,7.9458,7.9756,766530,0
2007-11-13,8.0201,8.1024,7.9607,7.9756,1076931,0
2007-11-14,8.0201,8.08,7.9232,8.0055,830962,0
2007-11-15,7.968,8.0873,7.9009,8.0055,1372552,0
2007-11-16,8.0201,8.1101,7.6098,7.6471,2115562,0
2007-11-19,7.5723,7.6098,7.3558,7.4004,871682,0
2007-11-20,7.4082,7.4825,7.2065,7.4082,1058100,0
2007-11-21,7.363,7.4377,7.1316,7.199,796865,0
2007-11-23,7.2288,7.3259,7.1838,7.2138,368556,0
2007-11-26,7.199,7.3782,6.9897,7.0346,600142,0
2007-11-27,7.0493,7.154,6.8778,6.93,682953,0
2007-11-28,7.0197,7.4229,6.9747,7.3705,1918826,0
2007-11-29,7.3483,7.4753,7.2511,7.3558,1439630,0
2007-11-30,7.4604,7.5123,7.3035,7.3334,2000060,0
2007-12-03,7.3035,7.3035,6.9823,7.0795,1147885,0
2007-12-04,7.0273,7.1242,6.9225,6.9598,592909,0
2007-12-05,7.0645,7.1169,6.7509,6.7884,789980,0
2007-12-06,6.7884,6.9225,6.5642,6.7805,1374759,0
2007-12-07,6.8253,7.2288,6.7805,7.0121,967244,0
2007-12-10,7.0422,7.1391,6.945,7.0046,526872,0
2007-12-11,7.0273,7.1242,6.8031,6.8031,940403,0
2007-12-12,6.9823,7.0046,6.6311,6.6612,647137,0
2007-12-13,6.6091,6.7357,6.5865,6.7357,416519,0
2007-12-14,6.6612,6.7955,6.5489,6.5566,580821,0
2007-12-17,6.5417,6.639,6.4671,6.4671,470984,0
2007-12-18,6.5117,6.5941,6.3848,6.4222,1257152,0
2007-12-19,6.4222,6.5715,6.3699,6.3699,1004649,0
2007-12-20,6.4446,6.4446,6.2879,6.3999,1025911,0
2007-12-21,6.5045,6.5341,6.3848,6.3999,1177074,0
2007-12-24,6.415,6.5268,6.34,6.3476,312230,0
2007-12-26,6.3476,6.4817,6.2131,6.3027,876984,0
2007-12-27,6.2355,6.2804,5.9967,6.0041,697498,0
2007-12-28,6.0339,6.1981,5.9294,5.9368,799781,0
2007-12-31,5.8771,6.0041,5.7203,5.8173,772802,0
2008-01-02,5.7951,5.9069,5.7053,5.8101,923821,0
2008-01-03,5.825,5.8771,5.7279,5.7352,554825,0
2008-01-04,5.6976,5.7203,5.4589,5.5113,756461,0
2008-01-07,5.5484,5.8397,5.4741,5.7352,1125908,0
2008-01-08,5.7726,5.8695,5.5933,5.6756,1359471,0
2008-01-09,5.6906,6.1236,5.6906,6.0786,1933178,0
2008-01-10,5.9967,6.1383,5.8173,6.0117,1535220,0
2008-01-11,5.9742,6.0637,5.8771,5.8771,669665,0
2008-01-14,5.9219,5.9814,5.8322,5.8771,575457,0
2008-01-15,5.8771,6.0266,5.8173,5.9294,616893,0
2008-01-16,5.8995,6.2428,5.8771,6.1383,791616,0
2008-01-17,6.0861,6.2207,6.0117,6.146,964217,0
2008-01-18,6.1383,6.2057,5.825,5.8623,720691,0
2008-01-22,5.7053,6.1236,5.7053,5.8771,569609,0
2008-01-23,5.8173,6.3105,5.7203,6.2278,865598,0
2008-01-24,6.2507,6.4893,6.1907,6.4596,680219,0
2008-01-25,6.5642,6.6091,6.2428,6.3327,504974,0
2008-01-28,6.3327,6.6686,6.2507,6.6538,760067,0
2008-01-29,6.6835,6.9747,6.5117,6.8104,995919,0
2008-01-30,6.7432,6.945,6.1535,6.2654,1159010,0
2008-01-31,6.2428,6.7136,6.2428,6.3775,1180689,0
2008-02-01,6.415,6.721,6.1907,6.4298,1525487,0
2008-02-04,6.4222,6.4969,6.2355,6.3176,852142,0
2008-02-05,6.1681,6.4373,6.1681,6.2654,633834,0
2008-02-06,6.3848,7.0046,6.2654,6.5941,2212981,0
2008-02-07,6.639,7.1689,6.639,7.057,1876776,0
2008-02-08,7.0795,7.8487,6.9972,7.5273,2222385,0
2008-02-11,7.5051,7.5051,6.9747,7.1689,1399031,0
2008-02-12,7.199,7.4156,7.199,7.3409,948760,0
2008-02-13,7.5273,7.5273,7.0795,7.2511,1398740,0
2008-02-14,7.1915,7.3259,7.0422,7.1391,928178,0
2008-02-15,7.0795,7.1169,6.9674,7.0867,709071,0
2008-02-19,7.1764,7.3259,7.1169,7.1764,622080,0
2008-02-20,7.1391,7.199,7.0046,7.0273,1158559,0
2008-02-21,7.0645,7.102,6.8331,6.9225,685817,0
2008-02-22,6.93,6.93,6.6311,6.7509,521837,0
2008-02-25,6.7357,6.9823,6.6912,6.9823,674894,0
2008-02-26,6.945,7.102,6.8627,6.9972,856558,0
2008-02-27,6.8552,7.0197,6.7805,6.7884,632065,0
2008-02-28,6.7583,7.0273,6.6463,6.7432,840519,0
2008-02-29,6.6761,6.6984,6.4596,6.5417,815273,0
2008-03-03,6.5192,6.5941,6.2952,6.4446,760517,0
2008-03-04,6.3699,6.4596,6.2654,6.4596,605245,0
2008-03-05,6.5045,6.5642,6.3999,6.5192,566888,0
2008-03-06,6.4969,6.5941,6.2804,6.2879,707433,0
2008-03-07,6.2654,6.5566,6.2355,6.4298,721442,0
2008-03-10,6.4446,6.4446,6.2355,6.3105,717303,0
2008-03-11,6.4817,6.5789,6.3626,6.5642,625679,0
2008-03-12,6.5715,6.6686,6.4298,6.4893,669303,0
2008-03-13,6.3549,6.7658,6.3476,6.6013,1179965,0
2008-03-14,6.6091,6.6091,6.2278,6.415,691755,0
2008-03-17,6.2579,6.4073,6.1086,6.1833,688329,0
2008-03-18,6.3549,6.7432,6.2879,6.6984,797795,0
2008-03-19,6.7658,6.8778,6.5117,6.7357,659272,0
2008-03-20,6.8104,6.8925,6.624,6.8403,1297106,0
2008-03-24,6.7732,7.102,6.7732,7.0645,692050,0
2008-03-25,7.0867,7.0867,6.7658,6.8403,511529,0
2008-03-26,6.8031,6.8253,6.5715,6.6984,429129,0
2008-03-27,6.7286,6.8182,6.5865,6.7059,558449,0
2008-03-28,6.6912,6.6912,6.3476,6.3476,442706,0
2008-03-31,6.3549,6.4746,6.2804,6.3105,789982,0
2008-04-01,6.2727,6.4222,6.1981,6.3327,497911,0
2008-04-02,6.3176,6.4817,6.2131,6.3999,633456,0
2008-04-03,6.2804,6.4222,6.2579,6.415,483983,0
2008-04-04,6.4298,6.4446,6.3327,6.4222,376882,0
2008-04-07,6.452,6.4969,6.3775,6.4817,288033,0
2008-04-08,6.4222,6.6013,6.4222,6.5566,343982,0
2008-04-09,6.5789,6.6163,6.2727,6.2804,557612,0
2008-04-10,6.2579,6.3626,6.1759,6.2131,445567,0
2008-04-11,6.1607,6.1833,6.0414,6.1383,416607,0
2008-04-14,6.146,6.2355,5.9967,6.0339,374900,0
2008-04-15,6.1236,6.1236,5.9814,6.0713,287428,0
2008-04-16,6.1236,6.2507,6.0488,6.1907,438525,0
2008-04-17,6.1759,6.2579,6.1309,6.1759,252448,0
2008-04-18,6.3176,6.3775,6.1981,6.3027,342945,0
2008-04-21,6.2654,6.4222,6.1833,6.2654,243921,0
2008-04-22,6.2207,6.2207,5.8995,6.0266,486856,0
2008-04-23,6.0637,6.1535,6.0189,6.146,869926,0
2008-04-24,6.146,6.5268,6.0562,6.5268,656699,0
2008-04-25,6.5566,6.6612,6.4746,6.5865,449515,0
2008-04-28,6.5642,6.639,6.4817,6.5192,558128,0
2008-04-29,6.5268,6.5268,6.2654,6.3626,953512,0
2008-04-30,6.3699,6.4298,6.1981,6.2278,888126,0
2008-05-01,6.2131,6.5045,6.1833,6.4298,902510,0
2008-05-02,6.4817,6.4817,6.3252,6.3999,487196,0
2008-05-05,6.3327,6.5417,6.3176,6.5268,707930,0
2008-05-06,6.4671,6.7357,6.3476,6.6463,1000658,0
2008-05-07,6.6984,7.109,6.6686,6.9074,1770808,0
2008-05-08,6.9074,7.109,6.8403,7.0121,1417134,0
2008-05-09,6.9747,7.057,6.6761,6.6984,792873,0
2008-05-12,6.6984,6.6984,6.4893,6.5789,1157265,0
2008-05-13,6.5789,6.6612,6.4746,6.5566,828705,0
2008-05-14,6.5642,6.6538,6.4893,6.5489,501479,0
2008-05-15,6.5192,6.5865,6.3999,6.5715,458986,0
2008-05-16,6.624,6.6912,6.3923,6.4446,473637,0
2008-05-19,6.4373,6.4446,6.2355,6.3327,555213,0
2008-05-20,6.3027,6.3775,6.2879,6.3176,465925,0
2008-05-21,6.34,6.3699,6.2207,6.2355,545402,0
2008-05-22,6.2579,6.6686,6.2579,6.639,662371,0
2008-05-23,6.5941,6.6013,6.452,6.5566,397020,0
2008-05-27,6.5417,6.721,6.3999,6.5045,659955,0
2008-05-28,6.6912,6.6912,6.3327,6.3699,546113,0
2008-05-29,6.3626,6.5489,6.3549,6.4298,867414,0
2008-05-30,6.4298,6.4446,6.3105,6.3549,688486,0
2008-06-02,6.3327,6.4222,6.1981,6.3549,513382,0
2008-06-03,6.3775,6.4222,6.2507,6.3176,956910,0
2008-06-04,6.2879,6.415,6.146,6.146,683699,0
2008-06-05,6.1907,6.2579,6.0189,6.0488,1310604,0
2008-06-06,6.0189,6.0713,5.8322,5.8771,806771,0
2008-06-09,5.9069,5.9666,5.6382,5.6678,1083892,0
2008-06-10,5.6382,5.8322,5.5858,5.75,1014921,0
2008-06-11,5.7203,5.8397,5.7053,5.713,798631,0
2008-06-12,5.7279,5.9594,5.7279,5.7279,623515,0
2008-06-13,5.7873,5.8397,5.6678,5.7053,532334,0
2008-06-16,5.6678,5.7726,5.653,5.7203,503786,0
2008-06-17,5.7279,5.75,5.6756,5.7053,412330,0
2008-06-18,5.7352,5.7352,5.6305,5.6906,962032,0
2008-06-19,5.6678,5.7429,5.6008,5.6976,619738,0
2008-06-20,5.6678,5.6906,5.4291,5.5562,1168628,0
2008-06-23,5.5781,5.6756,5.5336,5.6008,745700,0
2008-06-24,5.4741,5.6083,5.4364,5.6008,1460181,0
2008-06-25,5.5933,5.7352,5.5336,5.6382,993431,0
2008-06-26,5.7951,5.8545,5.5781,5.5858,981242,0
2008-06-27,5.3692,5.5484,5.3169,5.4215,2093281,0
2008-06-30,5.4589,5.5113,5.3692,5.3844,865350,0
2008-07-01,5.3692,5.4661,5.3471,5.4661,1433724,0
2008-07-02,5.4589,5.6232,5.4364,5.4964,1219347,0
2008-07-03,5.5781,5.5781,5.3844,5.4964,329506,0
2008-07-07,5.5411,5.5484,5.2573,5.3319,983097,0
2008-07-08,5.3915,5.5336,5.2795,5.5262,805478,0
2008-07-09,5.5411,5.5484,5.3619,5.3692,792836,0
2008-07-10,5.3844,5.4215,5.205,5.3021,970071,0
2008-07-11,5.2422,5.2647,5.0405,5.2274,1324609,0
2008-07-14,5.2872,5.3844,5.0631,5.2123,1118598,0
2008-07-15,5.1677,5.2123,4.9883,5.0483,621157,0
2008-07-16,5.0931,5.5562,4.9587,5.2348,1276309,0
2008-07-17,5.3471,5.4439,5.1451,5.2123,1215458,0
2008-07-18,5.2422,5.2497,5.0405,5.0483,1037175,0
2008-07-21,5.0931,5.1899,5.0405,5.1677,1198076,0
2008-07-22,5.1378,5.1827,5.0183,5.0706,2288596,0
2008-07-23,5.0853,5.3395,5.0706,5.3169,1224236,0
2008-07-24,5.3471,5.414,5.205,5.2422,508688,0
2008-07-25,5.3021,5.4215,5.1899,5.3319,500413,0
2008-07-28,5.3319,5.3692,5.1976,5.205,373818,0
2008-07-29,5.2348,5.4291,5.2201,5.3245,383408,0
2008-07-30,5.3619,5.4964,5.2872,5.4364,480629,0
2008-07-31,5.377,5.5185,5.3319,5.4069,315039,0
2008-08-01,5.4291,5.4964,5.3021,5.4589,517338,0
2008-08-04,5.5036,5.5036,5.2497,5.2647,1250761,0
2008-08-05,5.3619,5.3619,5.078,5.1976,970382,0
2008-08-06,5.1827,5.2123,4.2117,4.5253,2162242,0
2008-08-07,4.7717,4.8467,4.1522,4.1744,2950341,0
2008-08-08,4.2117,4.3537,4.0772,4.2195,2242117,0
2008-08-11,4.3537,4.3611,3.9953,4.2117,2265207,0
2008-08-12,4.2492,4.3162,4.0772,4.2492,1641723,0
2008-08-13,4.2567,4.3085,4.1074,4.3017,4584673,0
2008-08-14,4.2865,4.7795,4.2492,4.742,2075315,0
2008-08-15,4.7867,4.9361,4.6077,4.7345,1368474,0
2008-08-18,4.7345,4.742,4.5704,4.6,665886,0
2008-08-19,4.6,4.697,4.4732,4.6151,2602327,0
2008-08-20,4.6449,4.7269,4.5554,4.667,2137155,0
2008-08-21,4.6077,4.7569,4.5925,4.6599,1002108,0
2008-08-22,4.7048,4.8539,4.6297,4.8241,690667,0
2008-08-25,4.7717,4.9361,4.7717,4.8317,2354362,0
2008-08-26,4.8317,5.0259,4.8241,4.951,1944752,0
2008-08-27,5.0336,5.0405,4.8913,4.9285,2026458,0
2008-08-28,4.8762,5.0557,4.8241,5.0183,1997508,0
2008-08-29,5.0031,5.1155,4.9214,5.0259,824264,0
2008-09-02,5.078,5.1899,4.9587,4.9736,931266,0
2008-09-03,4.9883,5.0109,4.8913,4.9587,774380,0
2008-09-04,4.9587,4.996,4.8839,4.9435,839819,0
2008-09-05,4.9137,4.9214,4.667,4.7048,711426,0
2008-09-08,4.8092,4.9883,4.712,4.8913,722881,0
2008-09-09,4.8988,4.9883,4.667,4.667,719035,0
2008-09-10,4.7345,4.8467,4.5775,4.6824,542333,0
2008-09-11,4.6749,4.697,4.5331,4.6225,511291,0
2008-09-12,4.5925,4.5925,4.4583,4.5775,455226,0
2008-09-15,4.4957,4.5627,4.3537,4.3836,450245,0
2008-09-16,4.443,4.6225,4.3237,4.4806,677559,0
2008-09-17,4.3761,4.488,4.3537,4.443,856860,0
2008-09-18,4.5331,4.9214,4.4583,4.6297,1674519,0
2008-09-19,4.7644,5.4291,4.443,4.6449,4246483,0
2008-09-22,4.6599,4.7942,4.5477,4.5704,565764,0
2008-09-23,4.3462,4.5477,4.2492,4.3387,898737,0
2008-09-24,4.3387,4.742,4.2789,4.3237,975326,0
2008-09-25,4.3761,4.6077,4.3313,4.443,511280,0
2008-09-26,4.3761,4.5331,4.2117,4.2415,938005,0
2008-09-29,4.1074,4.2492,3.4427,3.5174,2039952,0
2008-09-30,3.5548,3.6817,3.4874,3.5699,1026592,0
2008-10-01,3.5995,3.801,3.5769,3.7341,592033,0
2008-10-02,3.7413,3.8532,3.5918,3.6519,1493141,0
2008-10-03,3.6817,3.8087,3.3231,3.3231,735268,0
2008-10-06,3.2112,3.3306,2.9869,3.1441,1061374,0
2008-10-07,3.1441,3.2112,2.8677,2.8826,709459,0
2008-10-08,2.8228,3.047,2.3226,2.6511,919713,0
2008-10-09,2.6511,2.7778,2.0683,2.0683,1545932,0
2008-10-10,1.9638,2.5464,1.7699,2.2776,2350066,0
2008-10-13,2.5016,2.6136,2.1955,2.285,1473446,0
2008-10-14,2.6284,2.7705,2.1581,2.218,1373436,0
2008-10-15,2.233,2.3226,2.0986,2.1807,2072626,0
2008-10-16,2.2552,2.3076,2.1058,2.3001,1400245,0
2008-10-17,2.2628,2.4942,2.2628,2.4793,1602299,0
2008-10-20,2.5316,2.6065,2.4046,2.5688,626513,0
2008-10-21,2.5166,2.5839,2.4272,2.4272,473743,0
2008-10-22,2.4195,2.5016,2.3372,2.3897,1242331,0
2008-10-23,2.3971,2.4569,2.2032,2.3076,2427434,0
2008-10-24,2.1506,2.3897,2.1506,2.3076,965464,0
2008-10-27,2.285,2.3149,2.1807,2.1955,460877,0
2008-10-28,2.2552,2.3001,1.9565,2.0834,910418,0
2008-10-29,2.1356,2.3372,2.1282,2.2926,689430,0
2008-10-30,2.3372,2.3372,2.1955,2.2552,533049,0
2008-10-31,2.2252,2.3149,2.2104,2.285,921789,0
2008-11-03,2.285,2.4644,2.285,2.4272,740105,0
2008-11-04,2.4719,2.5091,2.3597,2.4569,830188,0
2008-11-05,2.4195,2.5016,2.2628,2.2776,633509,0
2008-11-06,2.2628,2.3372,2.1058,2.1135,759223,0
2008-11-07,2.1432,2.1807,2.0537,2.091,408796,0
2008-11-10,2.1432,2.1955,1.7774,1.8595,832084,0
2008-11-11,1.8521,1.9341,1.7326,1.7699,1011836,0
2008-11-12,1.7475,1.7548,1.4636,1.4636,876779,0
2008-11-13,1.4712,1.7399,1.4636,1.6354,809485,0
2008-11-14,1.5905,1.6131,1.5308,1.5308,386613,0
2008-11-17,1.5608,1.7997,1.4636,1.4636,388335,0
2008-11-18,1.486,1.6727,1.4788,1.6354,1149647,0
2008-11-19,1.6279,1.7176,1.4186,1.4414,601797,0
2008-11-20,1.4636,1.6279,1.3892,1.3966,692278,0
2008-11-21,1.4264,1.5234,1.3144,1.5011,754928,0
2008-11-24,1.5459,1.7475,1.5459,1.7475,632722,0
2008-11-25,1.7699,1.8669,1.5608,1.8669,454590,0
2008-11-26,1.8372,2.2776,1.7774,2.1432,643186,0
2008-11-28,2.1282,2.2776,1.9565,2.2403,266024,0
2008-12-01,2.233,2.2478,1.9117,1.9341,511685,0
2008-12-02,1.9715,2.2104,1.9715,2.2104,577980,0
2008-12-03,2.1506,2.3523,1.9938,2.3149,601739,0
2008-12-04,2.2702,2.6284,2.233,2.4046,489923,0
2008-12-05,2.3674,2.5542,2.173,2.5542,481513,0
2008-12-08,2.6363,2.8303,2.5613,2.6585,779371,0
2008-12-09,2.7481,2.8527,2.4644,2.4793,817566,0
2008-12-10,2.5016,2.5091,2.3449,2.4195,716662,0
2008-12-11,2.3449,2.3674,2.1581,2.1581,1515065,0
2008-12-12,2.1356,2.3747,2.0537,2.3372,1004159,0
2008-12-15,2.0683,2.3597,1.9938,2.0537,605735,0
2008-12-16,2.0986,2.2403,2.0312,2.1135,782609,0
2008-12-17,2.091,2.2552,1.9864,2.188,600048,0
2008-12-18,2.2032,2.2628,2.0537,2.1058,724970,0
2008-12-19,2.173,2.3597,2.1058,2.218,1138544,0
2008-12-22,2.233,2.2403,1.949,2.0387,733317,0
2008-12-23,1.9938,2.188,1.9938,2.1058,292992,0
2008-12-24,2.1135,2.1282,2.061,2.1058,216192,0
2008-12-26,2.1282,2.2478,2.1058,2.2252,261603,0
2008-12-29,2.1356,2.1807,1.9938,2.0237,575746,0
2008-12-30,2.046,2.1581,2.046,2.1432,295891,0
2008-12-31,2.1581,2.2478,2.0387,2.1955,696253,0
2009-01-02,2.2032,2.2776,2.1657,2.2478,416924,0
2009-01-05,2.8303,2.8303,2.2478,2.3523,554037,0
2009-01-06,2.3674,2.7033,2.3674,2.6882,760809,0
2009-01-07,2.6435,2.7332,2.5241,2.7332,848346,0
2009-01-08,2.7332,2.7408,2.5542,2.7108,876186,0
2009-01-09,2.7108,2.7778,2.5542,2.5542,311919,0
2009-01-12,2.5542,2.5542,2.2702,2.3523,853382,0
2009-01-13,2.4195,2.5166,2.3597,2.3822,709074,0
2009-01-14,2.3747,2.5166,2.1282,2.1356,1079671,0
2009-01-15,2.1432,2.1955,1.9341,2.046,998872,0
2009-01-16,2.0683,2.1356,1.8669,1.9341,656052,0
2009-01-20,1.8968,1.9417,1.4486,1.4486,1121232,0
2009-01-21,1.5234,1.5981,1.4186,1.5234,983287,0
2009-01-22,1.5308,1.5459,1.4264,1.4486,563600,0
2009-01-23,1.4414,1.5308,1.4414,1.4562,640299,0
2009-01-26,1.486,1.6205,1.486,1.5011,388172,0
2009-01-27,1.516,1.6205,1.516,1.5757,306899,0
2009-01-28,1.5905,1.7399,1.5832,1.5905,780260,0
2009-01-29,1.5905,1.6131,1.4636,1.486,397758,0
2009-01-30,1.5087,1.5757,1.3068,1.3144,1836342,0
2009-02-02,1.2919,1.3813,1.2622,1.2844,1188816,0
2009-02-03,1.3365,1.3365,1.2022,1.2022,704234,0
2009-02-04,1.2248,1.2919,1.1352,1.1352,512021,0
2009-02-05,1.1352,1.15,0.9782,0.9932,1300665,0
2009-02-06,1.0232,1.0755,1.0007,1.0232,1026301,0
2009-02-09,1.038,1.1427,0.9782,1.038,1033026,0
2009-02-10,1.038,1.0606,0.9633,0.9782,960173,0
2009-02-11,1.0677,1.232,0.9112,0.9112,1455130,0
2009-02-12,0.9259,0.9485,0.8663,0.8959,1457635,0
2009-02-13,0.9036,1.0156,0.8889,0.9782,571899,0
2009-02-17,0.9708,0.9932,0.8663,0.8737,701987,0
2009-02-18,0.9112,0.9112,0.7915,0.7915,1308494,0
2009-02-19,0.799,0.8141,0.7021,0.7021,616956,0
2009-02-20,0.6943,0.7541,0.6571,0.7095,1234329,0
2009-02-23,0.7392,0.7617,0.6943,0.7095,453460,0
2009-02-24,0.7242,0.8141,0.7095,0.8064,1154553,0
2009-02-25,0.8365,0.8365,0.7095,0.7915,1268117,0
2009-02-26,0.7915,0.8365,0.784,0.7915,1029820,0
2009-02-27,0.7766,0.8141,0.7766,0.7915,408466,0
2009-03-02,0.7766,0.8289,0.7469,0.799,1160691,0
2009-03-03,0.8141,0.8959,0.799,0.8663,1635558,0
2009-03-04,0.9112,0.9112,0.784,0.8365,712181,0
2009-03-05,0.8437,0.8811,0.784,0.799,1328579,0
2009-03-06,0.799,0.8141,0.7319,0.799,794277,0
2009-03-09,0.784,0.8141,0.7392,0.7392,675872,0
2009-03-10,0.6794,0.8811,0.6794,0.7617,1150332,0
2009-03-11,0.8064,0.8437,0.7617,0.7617,465565,0
2009-03-12,0.784,0.784,0.7319,0.7392,668141,0
2009-03-13,0.956,0.9857,0.7095,0.7095,2213897,0
2009-03-16,0.8365,0.8365,0.6349,0.6421,2196042,0
2009-03-17,0.7095,0.7168,0.6198,0.6497,889511,0
2009-03-18,0.6497,0.6871,0.6349,0.6645,903783,0
2009-03-19,0.6723,0.6943,0.6349,0.6349,1828389,0
2009-03-20,0.6421,0.6571,0.6274,0.6274,2053598,0
2009-03-23,0.6497,0.7095,0.6421,0.7095,530110,0
2009-03-24,0.7392,0.8289,0.7095,0.7617,526276,0
2009-03-25,0.769,0.784,0.7095,0.7469,477963,0
2009-03-26,0.7617,0.8365,0.7617,0.8365,616893,0
2009-03-27,0.8515,0.8515,0.784,0.784,247177,0
2009-03-30,0.7617,0.7915,0.7168,0.7617,437876,0
2009-03-31,0.7766,0.799,0.7242,0.7319,476243,0
2009-04-01,0.7392,0.7541,0.7168,0.7469,218429,0
2009-04-02,0.7617,0.8216,0.7541,0.8141,486340,0
2009-04-03,0.8064,0.8289,0.7617,0.8141,241985,0
2009-04-06,0.8216,0.8216,0.7915,0.799,203011,0
2009-04-07,0.7915,0.8365,0.769,0.8289,289465,0
2009-04-08,0.8365,0.8959,0.8365,0.8737,353708,0
2009-04-09,0.9036,1.0454,0.8811,0.9708,704299,0
2009-04-13,0.956,0.9857,0.8588,0.956,539950,0
2009-04-14,0.956,0.9857,0.8663,0.8663,419908,0
2009-04-15,0.8663,0.8889,0.8141,0.8216,656866,0
2009-04-16,0.8289,0.8289,0.7617,0.7617,557932,0
2009-04-17,0.7617,0.8588,0.7541,0.7915,463431,0
2009-04-20,0.7766,0.8141,0.7617,0.769,495661,0
2009-04-21,0.7766,0.8141,0.7541,0.7617,610353,0
2009-04-22,0.7541,0.7617,0.7319,0.7469,342640,0
2009-04-23,0.7469,0.769,0.7392,0.7392,226663,0
2009-04-24,0.7469,0.784,0.7392,0.7469,578747,0
2009-04-27,0.7541,0.799,0.7392,0.7392,431058,0
2009-04-28,0.7392,0.8141,0.7392,0.784,451786,0
2009-04-29,0.8141,0.9336,0.784,0.8663,982302,0
2009-04-30,0.8889,0.9184,0.784,0.784,756787,0
2009-05-01,0.799,0.9036,0.7617,0.8141,877682,0
2009-05-04,0.8515,0.8889,0.8437,0.8588,652134,0
2009-05-05,0.8811,0.8889,0.8437,0.8737,861192,0
2009-05-06,1.0606,1.1128,0.9259,1.038,3212186,0
2009-05-07,1.0606,1.2099,1.0304,1.1574,3148123,0
2009-05-08,1.1723,1.1799,1.0677,1.1279,1596890,0
2009-05-11,1.1352,1.2622,1.0677,1.2546,702747,0
2009-05-12,1.2695,1.3813,1.2022,1.3742,555982,0
2009-05-13,1.3591,1.3742,1.2248,1.232,739396,0
2009-05-14,1.2172,1.3144,1.15,1.1952,653093,0
2009-05-15,1.232,1.2919,1.0978,1.1279,568011,0
2009-05-18,1.1052,1.2248,1.1052,1.2172,296101,0
2009-05-19,1.0826,1.2844,1.0826,1.2248,553909,0
2009-05-20,1.232,1.2471,1.1723,1.2022,317144,0
2009-05-21,1.1873,1.2622,1.1873,1.2396,468009,0
2009-05-22,1.2471,1.277,1.2396,1.2471,244222,0
2009-05-26,1.277,1.4115,1.232,1.4115,548526,0
2009-05-27,1.3966,1.3966,1.2919,1.3144,291482,0
2009-05-28,1.3144,1.3365,1.2622,1.2919,250498,0
2009-05-29,1.2919,1.3068,1.2248,1.2471,512279,0
2009-06-01,1.2396,1.3665,1.2248,1.3665,428331,0
2009-06-02,1.3515,1.3966,1.2546,1.3515,617382,0
2009-06-03,1.3813,1.5608,1.3442,1.486,781457,0
2009-06-04,1.5308,1.5608,1.4264,1.4788,901255,0
2009-06-05,1.486,1.5308,1.4186,1.4337,429336,0
2009-06-08,1.4486,1.4486,1.4115,1.4186,212933,0
2009-06-09,1.4115,1.5087,1.4115,1.5011,426572,0
2009-06-10,1.5234,1.5234,1.4337,1.4712,619671,0
2009-06-11,1.4712,1.5011,1.4486,1.4712,148569,0
2009-06-12,1.4486,1.486,1.4115,1.4712,384218,0
2009-06-15,1.4264,1.4337,1.3442,1.3515,301422,0
2009-06-16,1.3591,1.3813,1.2994,1.3144,244174,0
2009-06-17,1.3144,1.3665,1.3144,1.3515,345613,0
2009-06-18,1.3442,1.3442,1.3144,1.3144,172461,0
2009-06-19,1.3442,1.3892,1.3219,1.3742,495137,0
2009-06-22,1.3665,1.4038,1.2396,1.2471,574381,0
2009-06-23,1.2396,1.2994,1.2248,1.277,209658,0
2009-06-24,1.277,1.2844,1.2099,1.232,232824,0
2009-06-25,1.2172,1.2844,1.2172,1.277,240752,0
2009-06-26,1.277,1.3742,1.2248,1.3144,1516975,0
2009-06-29,1.3813,1.4115,1.3295,1.3515,354088,0
2009-06-30,1.3442,1.3813,1.3442,1.3742,272106,0
2009-07-01,1.3813,1.4186,1.3813,1.4186,201423,0
2009-07-02,1.3892,1.4186,1.3295,1.3892,290608,0
2009-07-06,1.4186,1.4337,1.3813,1.4038,314191,0
2009-07-07,1.3966,1.4186,1.3813,1.3813,314614,0
2009-07-08,1.3966,1.4186,1.2622,1.2919,228970,0
2009-07-09,1.2919,1.2994,1.2172,1.2471,303072,0
2009-07-10,1.2396,1.3219,1.232,1.3068,648548,0
2009-07-13,1.1128,1.4186,1.0156,1.038,1575917,0
2009-07-14,0.6198,0.8515,0.6049,0.7766,5295819,0
2009-07-15,0.8141,0.8289,0.7319,0.7617,2474229,0
2009-07-16,0.7319,0.8889,0.7319,0.8663,2251842,0
2009-07-17,0.8737,0.9932,0.8289,0.9485,1352047,0
2009-07-20,0.9485,1.1574,0.9184,1.15,864719,0
2009-07-21,1.1279,1.15,0.9184,0.941,586494,0
2009-07-22,0.9336,1.0978,0.8959,1.0232,579539,0
2009-07-23,1.0156,1.1128,1.0082,1.0978,500361,0
2009-07-24,1.0454,1.1279,0.9336,1.12,576235,0
2009-07-27,1.1128,1.1427,1.0677,1.1352,238162,0
2009-07-28,1.1279,1.1873,1.1279,1.1723,267727,0
2009-07-29,1.1723,1.1952,1.1427,1.1873,261684,0
2009-07-30,1.2022,1.3219,1.1952,1.3144,498589,0
2009-07-31,1.3068,1.3742,1.2622,1.3219,932694,0
2009-08-03,1.4038,1.6279,1.3966,1.5459,1288646,0
2009-08-04,1.6054,1.725,1.5087,1.5459,1084442,0
2009-08-05,1.5385,1.6652,1.5087,1.5757,948665,0
2009-08-06,1.5385,1.5608,1.4038,1.4562,920781,0
2009-08-07,1.486,1.8372,1.4788,1.7548,1026845,0
2009-08-10,1.7099,1.9417,1.5981,1.9417,465655,0
2009-08-11,1.9269,1.9788,1.5234,1.5535,770735,0
2009-08-12,1.5832,1.725,1.5608,1.5905,497151,0
2009-08-13,1.6951,1.725,1.516,1.5981,494492,0
2009-08-14,1.5683,1.6652,1.4788,1.5087,412204,0
2009-08-17,1.4486,1.4562,1.2994,1.3515,625255,0
2009-08-18,1.3515,1.486,1.3219,1.4562,369977,0
2009-08-19,1.4186,1.4788,1.3665,1.4712,355068,0
2009-08-20,1.4712,1.5234,1.4186,1.5234,280780,0
2009-08-21,1.725,2.442,1.703,2.0164,6073599,0
2009-08-24,2.233,2.5091,2.061,2.2104,4740571,0
2009-08-25,2.2032,2.3747,2.1581,2.2552,1316747,0
2009-08-26,2.2032,2.2032,2.0758,2.1807,775446,0
2009-08-27,2.1432,2.285,2.0312,2.285,510482,0
2009-08-28,2.2926,2.2926,2.046,2.1581,568166,0
2009-08-31,2.0986,2.233,1.9715,2.0012,983403,0
2009-09-01,1.9864,2.0758,1.8744,1.8818,590720,0
2009-09-02,1.8818,1.9565,1.8073,1.8818,342483,0
2009-09-03,1.8894,1.9565,1.8073,1.8221,453701,0
2009-09-04,1.8221,1.9864,1.7849,1.9788,371151,0
2009-09-08,1.9864,2.046,1.9269,1.9638,489900,0
2009-09-09,1.9715,2.1506,1.9045,2.1356,696810,0
2009-09-10,2.1432,2.233,2.061,2.2252,394708,0
2009-09-11,2.218,2.2776,2.1135,2.2104,399133,0
2009-09-14,2.188,2.2478,2.0834,2.233,201999,0
2009-09-15,2.218,2.4494,2.173,2.4195,1410649,0
2009-09-16,2.4195,2.7182,2.3897,2.6958,1195570,0
2009-09-17,2.6882,2.8005,2.4569,2.4644,596179,0
2009-09-18,2.4793,2.6284,2.3449,2.5839,977187,0
2009-09-21,2.6284,2.6958,2.4494,2.6065,761707,0
2009-09-22,2.6435,2.6734,2.5988,2.6065,387927,0
2009-09-23,2.6065,2.6065,2.5166,2.591,427778,0
2009-09-24,2.5763,2.5763,2.3674,2.3971,357010,0
2009-09-25,2.3822,2.4942,2.3001,2.3971,352757,0
2009-09-28,2.4121,2.5464,2.3674,2.4868,267282,0
2009-09-29,2.5389,2.6065,2.5389,2.5613,382762,0
2009-09-30,2.4719,2.5839,2.4195,2.5389,379444,0
2009-10-01,2.5166,2.5166,2.2032,2.2032,410579,0
2009-10-02,1.9638,2.1807,1.8744,2.091,624765,0
2009-10-05,2.0986,2.3226,2.0986,2.3226,555435,0
2009-10-06,2.3449,2.4344,2.3001,2.4121,350632,0
2009-10-07,2.3897,2.4195,2.3372,2.4046,211780,0
2009-10-08,2.4195,2.591,2.4121,2.5542,585610,0
2009-10-09,2.5613,2.6435,2.4868,2.5613,381312,0
2009-10-12,2.5613,2.6585,2.5542,2.6435,452001,0
2009-10-13,2.6363,3.062,2.5542,2.9946,2628671,0
2009-10-14,3.0392,3.5324,2.9125,3.4051,2226866,0
2009-10-15,3.3755,3.4128,3.1963,3.3981,1370715,0
2009-10-16,3.3606,3.4651,3.2707,3.4427,615001,0
2009-10-19,3.5024,3.7489,3.3755,3.5622,815785,0
2009-10-20,3.5473,3.6142,3.3981,3.4949,473271,0
2009-10-21,3.4724,3.5769,3.4051,3.4724,801865,0
2009-10-22,3.4874,3.5548,3.4051,3.5247,613181,0
2009-10-23,3.5394,3.5995,3.2634,3.3009,481366,0
2009-10-26,3.3083,3.4051,3.0691,3.1513,371947,0
2009-10-27,3.1589,3.1589,2.89,2.9646,404071,0
2009-10-28,2.9422,2.9869,2.6065,2.6435,853875,0
2009-10-29,2.6958,2.9349,2.6958,2.8826,616566,0
2009-10-30,2.8375,2.9199,2.7182,2.7928,528002,0
2009-11-02,2.8154,3.0766,2.6511,2.7254,318281,0
2009-11-03,2.6958,2.8751,2.6212,2.8604,484596,0
2009-11-04,3.0392,3.0392,2.5542,2.6958,648855,0
2009-11-05,2.7556,2.8228,2.6882,2.7408,417847,0
2009-11-06,2.7182,2.8079,2.6958,2.8079,239930,0
2009-11-09,2.8375,2.9422,2.7629,2.8826,599752,0
2009-11-10,2.8677,2.9349,2.6958,2.8303,504764,0
2009-11-11,2.8451,2.8527,2.681,2.7254,445656,0
2009-11-12,2.7254,2.8303,2.6661,2.681,331264,0
2009-11-13,2.6882,2.7481,2.5542,2.591,356318,0
2009-11-16,2.6958,2.7629,2.6882,2.7033,494910,0
2009-11-17,2.7108,2.8303,2.6212,2.7629,432317,0
2009-11-18,2.7556,2.8228,2.6661,2.6734,231495,0
2009-11-19,2.6284,2.6585,2.5316,2.5316,409252,0
2009-11-20,2.5091,2.6585,2.5091,2.591,541351,0
2009-11-23,2.6585,2.7332,2.5016,2.5241,373364,0
2009-11-24,2.5316,2.5389,2.3971,2.4344,480292,0
2009-11-25,2.4569,2.4868,2.285,2.3001,982416,0
2009-11-27,2.1955,2.4195,2.1807,2.3822,378397,0
2009-11-30,2.4344,2.6585,2.4195,2.5988,1032484,0
2009-12-01,2.6212,2.6363,2.4195,2.5016,1146868,0
2009-12-02,2.5091,2.5389,2.442,2.4942,449065,0
2009-12-03,2.4793,2.5316,2.4344,2.442,339806,0
2009-12-04,2.5166,2.6212,2.4121,2.5839,345581,0
2009-12-07,2.5839,2.6065,2.5389,2.5464,328581,0
2009-12-08,2.5166,2.6958,2.4793,2.6136,937029,0
2009-12-09,2.6212,2.6511,2.5763,2.6136,598810,0
2009-12-10,2.6212,2.6511,2.5091,2.5316,307830,0
2009-12-11,2.5542,2.6212,2.4793,2.591,518960,0
2009-12-14,2.6212,2.6284,2.5016,2.6136,413421,0
2009-12-15,2.591,2.7332,2.5241,2.5763,719442,0
2009-12-16,2.5988,2.8303,2.5316,2.7254,836855,0
2009-12-17,2.6958,2.7629,2.6734,2.7108,318513,0
2009-12-18,2.7556,2.8303,2.6136,2.7254,1022351,0
2009-12-21,2.7408,2.7856,2.681,2.7332,263985,0
2009-12-22,2.7332,2.8451,2.7033,2.7856,306020,0
2009-12-23,2.8005,2.9646,2.7856,2.9349,261221,0
2009-12-24,2.9573,3.0018,2.89,2.9497,121109,0
2009-12-28,2.972,2.9946,2.9275,2.9573,202738,0
2009-12-29,2.972,3.1739,2.972,3.1214,310647,0
2009-12-30,3.0916,3.1441,2.9646,3.0245,452682,0
2009-12-31,2.9946,3.0018,2.8079,2.8527,586334,0
2010-01-04,2.9047,3.3679,2.89,3.2783,1234001,0
2010-01-05,3.2486,3.5995,3.1066,3.5247,1379805,0
2010-01-06,3.5548,3.607,3.4874,3.5769,1074716,0
2010-01-07,3.5769,3.5918,3.3755,3.4203,688374,0
2010-01-08,3.4352,3.4575,3.3381,3.4277,250129,0
2010-01-11,3.4575,3.5394,3.4128,3.4575,403299,0
2010-01-12,3.4352,3.5324,3.2934,3.4051,339006,0
2010-01-13,3.4427,3.5247,3.4128,3.5247,602311,0
2010-01-14,3.4874,3.5247,3.4575,3.5247,347544,0
2010-01-15,3.5247,3.5247,3.2707,3.4203,608332,0
2010-01-19,3.4203,3.7563,3.4203,3.7489,2109946,0
2010-01-20,3.7118,3.7563,3.4724,3.4874,1011187,0
2010-01-21,3.4874,3.5324,3.3083,3.3306,891425,0
2010-01-22,3.3306,3.5174,3.1886,3.4724,810216,0
2010-01-25,3.5247,3.6889,3.3755,3.6889,811195,0
2010-01-26,3.659,3.7341,3.5099,3.6219,492635,0
2010-01-27,3.5473,3.6668,3.4724,3.659,544274,0
2010-01-28,3.6739,3.7186,3.5024,3.659,401385,0
2010-01-29,3.6817,3.7118,3.5699,3.5769,551620,0
2010-02-01,3.607,3.9581,3.5995,3.9279,2553749,0
2010-02-02,3.943,4.0701,3.8906,3.9802,862997,0
2010-02-03,3.9727,4.0177,3.786,3.801,660773,0
2010-02-04,3.7563,3.9505,3.6219,3.8087,1105669,0
2010-02-05,3.801,3.801,3.5622,3.6739,574831,0
2010-02-08,3.6817,3.8161,3.5247,3.5394,704831,0
2010-02-09,3.6519,3.8609,3.5324,3.8459,610501,0
2010-02-10,3.8087,3.8087,3.5918,3.6368,499055,0
2010-02-11,3.6441,3.7939,3.5846,3.7712,543828,0
2010-02-12,3.7186,3.7489,3.6368,3.7341,368380,0
2010-02-16,3.7939,3.9279,3.7265,3.9056,617822,0
2010-02-17,4.0025,4.3908,3.9581,4.0849,1912352,0
2010-02-18,4.0701,4.167,3.9727,4.0922,654250,0
2010-02-19,4.0998,4.0998,3.9056,3.9878,534317,0
2010-02-22,3.9953,4.0625,3.801,3.8161,512446,0
2010-02-23,3.8234,3.8234,3.5995,3.607,598472,0
2010-02-24,3.607,3.7186,3.5769,3.5846,517796,0
2010-02-25,3.5473,3.6963,3.4874,3.6142,718042,0
2010-02-26,3.607,3.7413,3.5394,3.5548,562941,0
2010-03-01,3.5247,3.7186,3.3755,3.5846,1461475,0
2010-03-02,3.5846,3.9581,3.5769,3.6739,2570167,0
2010-03-03,3.7118,3.8087,3.6142,3.7265,1019050,0
2010-03-04,3.7489,3.9279,3.6368,3.786,686284,0
2010-03-05,3.801,3.9279,3.7787,3.9131,751686,0
2010-03-08,3.9131,3.9653,3.786,3.943,951014,0
2010-03-09,3.943,4.0772,3.9279,4.0177,579170,0
2010-03-10,4.0254,4.0922,3.8532,3.9056,823732,0
2010-03-11,3.8759,4.0772,3.8682,4.0548,737916,0
2010-03-12,4.0772,4.1295,4.0326,4.0772,985389,0
2010-03-15,4.0548,4.0548,3.8906,3.8981,622637,0
2010-03-16,3.9355,4.0254,3.8682,4.0025,487404,0
2010-03-17,4.0474,4.0772,3.9727,4.0025,714574,0
2010-03-18,3.9653,4.0177,3.8234,3.8459,459755,0
2010-03-19,3.8386,3.8459,3.607,3.6219,1248743,0
2010-03-22,3.5918,3.7186,3.4651,3.5918,783760,0
2010-03-23,3.5846,3.6293,3.5024,3.6219,448022,0
2010-03-24,3.5918,3.6219,3.4949,3.5024,335988,0
2010-03-25,3.5247,3.5769,3.3826,3.3903,653427,0
2010-03-26,3.3453,3.5918,3.3381,3.4051,1202520,0
2010-03-29,3.4128,3.5324,3.4128,3.4724,669793,0
2010-03-30,3.4724,3.5769,3.4724,3.5622,510880,0
2010-03-31,3.5473,3.6817,3.5099,3.5995,911431,0
2010-04-01,3.6293,3.801,3.607,3.7787,624725,0
2010-04-05,3.786,3.9653,3.786,3.9581,585270,0
2010-04-06,3.943,3.9802,3.8532,3.943,383050,0
2010-04-07,3.943,4.04,3.8682,4.04,629764,0
2010-04-08,4.0254,4.0772,3.9505,4.0474,704141,0
2010-04-09,4.0701,4.1522,3.9653,4.1445,387635,0
2010-04-12,4.1522,4.421,4.1445,4.3537,1103082,0
2010-04-13,4.3387,4.4135,4.2639,4.3908,517130,0
2010-04-14,4.4284,4.7644,4.3836,4.7345,1497036,0
2010-04-15,4.7494,4.8839,4.6824,4.7942,1076793,0
2010-04-16,4.7942,4.8092,4.5925,4.6824,1155515,0
2010-04-19,4.6297,4.8467,4.5627,4.8241,835821,0
2010-04-20,4.8391,5.0031,4.7942,4.9736,785485,0
2010-04-21,4.9736,5.3395,4.9587,5.3169,1263736,0
2010-04-22,5.2123,5.4215,5.1005,5.3915,722315,0
2010-04-23,5.3915,5.5635,5.3915,5.5185,716539,0
2010-04-26,5.5262,5.6382,5.489,5.5185,681958,0
2010-04-27,5.4964,5.571,5.1751,5.1827,899926,0
2010-04-28,5.2274,5.3245,5.1155,5.1827,708883,0
2010-04-29,5.2422,5.3245,4.9063,4.9587,1468059,0
2010-04-30,4.9883,5.0631,4.8539,4.8762,719085,0
2010-05-03,4.9214,5.1827,4.869,5.1677,621150,0
2010-05-04,5.0405,5.0483,4.7494,4.8092,1183242,0
2010-05-05,4.667,5.0336,4.4284,4.9435,1613167,0
2010-05-06,4.8241,4.8467,4.1592,4.8017,1722524,0
2010-05-07,4.7942,4.8317,4.5105,4.5627,880359,0
2010-05-10,4.8241,4.996,4.7269,4.8539,1028554,0
2010-05-11,4.7644,4.9214,4.7198,4.8539,955728,0
2010-05-12,4.8913,5.1899,4.7867,5.1827,1078826,0
2010-05-13,5.1751,5.2722,5.0336,5.108,666834,0
2010-05-14,5.0336,5.153,4.9063,5.0557,798818,0
2010-05-17,5.1155,5.1899,4.8164,5.0931,664616,0
2010-05-18,5.205,5.3844,4.8164,4.9063,869003,0
2010-05-19,4.869,4.9587,4.7198,4.7942,586121,0
2010-05-20,4.6151,4.6749,4.2865,4.2937,1323023,0
2010-05-21,4.182,4.6824,4.1295,4.5704,1056000,0
2010-05-24,4.5704,4.667,4.3685,4.3761,362091,0
2010-05-25,4.167,4.3462,4.0701,4.3237,516442,0
2010-05-26,4.3611,4.5331,4.2865,4.2865,680830,0
2010-05-27,4.4508,4.7569,4.4508,4.7345,492132,0
2010-05-28,4.7345,4.8988,4.6449,4.697,400603,0
2010-06-01,4.6297,4.6749,4.4061,4.4061,385943,0
2010-06-02,4.4508,4.6297,4.3685,4.6297,371939,0
2010-06-03,4.6824,4.7867,4.5704,4.6525,290742,0
2010-06-04,4.4732,4.5402,4.2342,4.2492,548921,0
2010-06-07,4.2639,4.3611,3.9802,3.9953,683905,0
2010-06-08,4.04,4.1146,3.801,3.8981,684183,0
2010-06-09,3.9653,4.0701,3.8161,3.8532,335672,0
2010-06-10,3.9802,4.0772,3.801,3.9727,378015,0
2010-06-11,3.9131,4.1074,3.9131,3.9581,515667,0
2010-06-14,4.04,4.2342,3.9802,4.0849,352769,0
2010-06-15,4.1223,4.3985,4.0772,4.3761,403452,0
2010-06-16,4.3237,4.4957,4.2567,4.4732,405294,0
2010-06-17,4.4957,4.6,4.443,4.5775,526315,0
2010-06-18,4.6151,4.742,4.5554,4.7048,755882,0
2010-06-21,4.8317,4.9435,4.6897,4.8467,882089,0
2010-06-22,4.869,5.0183,4.7644,4.8467,802993,0
2010-06-23,4.8539,4.9435,4.7048,4.7867,607069,0
2010-06-24,4.712,4.8092,4.5627,4.6151,866589,0
2010-06-25,4.6376,4.8317,4.5627,4.712,1291602,0
2010-06-28,4.7198,4.8839,4.7198,4.8317,704840,0
2010-06-29,4.667,4.7644,4.3313,4.3537,931883,0
2010-06-30,4.3492,4.4093,4.107,4.1294,763509,0
2010-07-01,4.1223,4.1592,3.8087,3.9953,549470,0
2010-07-02,4.0701,4.2117,3.801,3.8759,532712,0
2010-07-06,4.04,4.182,3.8609,3.8981,644074,0
2010-07-07,3.9056,3.9727,3.7712,3.9727,375405,0
2010-07-08,4.0625,4.1295,3.9279,4.0701,341631,0
2010-07-09,4.0701,4.182,3.9653,4.1445,276965,0
2010-07-12,4.1074,4.2342,4.0474,4.0701,191243,0
2010-07-13,4.1894,4.3985,4.1146,4.3685,661525,0
2010-07-14,4.3537,4.3985,4.2195,4.3387,257532,0
2010-07-15,4.3387,4.3611,4.1969,4.2717,346740,0
2010-07-16,4.2195,4.2492,3.801,3.8161,905313,0
2010-07-19,3.8532,4.0772,3.7489,3.8682,374692,0
2010-07-20,3.7787,4.0103,3.7186,4.0103,462397,0
2010-07-21,4.0625,4.1371,3.8161,3.8234,354481,0
2010-07-22,3.943,4.0701,3.831,3.8981,798276,0
2010-07-23,3.8759,4.0625,3.7939,4.0103,553287,0
2010-07-26,4.0177,4.4284,3.9802,4.3908,690504,0
2010-07-27,4.4806,4.518,4.3611,4.3761,385295,0
2010-07-28,4.3537,4.3985,4.2266,4.2342,525013,0
2010-07-29,4.2865,4.4061,4.1744,4.2492,519612,0
2010-07-30,4.1371,4.3387,4.1074,4.2789,287964,0
2010-08-02,4.3985,4.3985,4.2639,4.2937,407848,0
2010-08-03,4.2492,4.3237,4.1445,4.2415,332233,0
2010-08-04,4.3085,4.6297,4.3085,4.5925,719137,0
2010-08-05,4.5331,4.8539,4.5331,4.8092,734769,0
2010-08-06,4.7345,4.9587,4.6077,4.951,556615,0
2010-08-09,4.966,4.996,4.8615,4.9137,624811,0
2010-08-10,4.8317,4.9587,4.7198,4.8017,649748,0
2010-08-11,4.6824,4.951,4.4135,4.4583,881840,0
2010-08-12,4.3537,4.488,4.2937,4.3462,569281,0
2010-08-13,4.2937,4.518,4.2937,4.4358,402728,0
2010-08-16,4.4061,4.6077,4.3462,4.5477,466473,0
2010-08-17,4.6297,4.6525,4.5554,4.6297,475290,0
2010-08-18,4.6297,4.8164,4.5704,4.6749,240823,0
2010-08-19,4.6297,4.7717,4.5925,4.7198,457240,0
2010-08-20,4.6824,4.8391,4.4957,4.6449,287101,0
2010-08-23,4.8988,4.9361,4.697,4.712,464050,0
2010-08-24,4.5925,4.5925,4.3537,4.421,559225,0
2010-08-25,4.3537,4.4583,4.2717,4.4583,348639,0
2010-08-26,4.4806,4.6297,4.2266,4.2266,394695,0
2010-08-27,4.2937,4.3685,4.1445,4.3537,561312,0
2010-08-30,4.3313,4.5554,4.3313,4.3761,614516,0
2010-08-31,4.3565,4.4925,4.2885,4.4242,1389363,0
2010-09-01,4.5477,4.6525,4.4508,4.6449,434376,0
2010-09-02,4.6599,4.9808,4.6599,4.9587,336623,0
2010-09-03,5.0109,5.1677,4.9808,5.1302,524550,0
2010-09-07,5.108,5.1603,4.8615,4.8913,447785,0
2010-09-08,4.9214,5.0031,4.8317,4.8839,441667,0
2010-09-09,4.996,4.996,4.8839,4.9736,253188,0
2010-09-10,5.0031,5.0405,4.8317,4.9063,224327,0
2010-09-13,4.9808,5.2422,4.966,5.1827,799086,0
2010-09-14,5.1302,5.3619,5.0336,5.3471,496197,0
2010-09-15,5.3169,5.5036,5.078,5.4589,425446,0
2010-09-16,5.4291,5.4515,5.2872,5.3619,322849,0
2010-09-17,5.4515,5.4515,5.1751,5.2872,432677,0
2010-09-20,5.3098,5.377,5.1302,5.2872,728452,0
2010-09-21,5.2946,5.3619,5.1899,5.2422,1509463,0
2010-09-22,5.205,5.2795,5.0031,5.0259,366458,0
2010-09-23,4.9883,5.1677,4.9736,4.9808,536807,0
2010-09-24,5.0931,5.2497,5.0483,5.2497,765283,0
2010-09-27,5.2647,5.3245,5.1378,5.2123,360000,0
2010-09-28,5.2422,5.2422,5.0183,5.2123,471602,0
2010-09-29,5.1677,5.3169,5.0706,5.2497,211619,0
2010-09-30,5.2946,5.3319,5.1378,5.1899,353593,0
2010-10-01,5.2872,5.3169,5.108,5.2722,262709,0
2010-10-04,5.2348,5.3319,5.2123,5.2647,453577,0
2010-10-05,5.3471,5.5635,5.3245,5.4964,737249,0
2010-10-06,5.5036,5.571,5.4661,5.5036,638700,0
2010-10-07,5.5484,5.6156,5.4964,5.5781,488614,0
2010-10-08,5.5635,5.8024,5.5484,5.7801,423637,0
2010-10-11,5.7651,5.9294,5.7429,5.8322,402403,0
2010-10-12,5.8322,5.8695,5.6976,5.8101,428886,0
2010-10-13,5.8623,6.2879,5.8474,6.2278,1060989,0
2010-10-14,6.2057,6.2879,6.0713,6.2057,703912,0
2010-10-15,6.3105,6.3105,6.0562,6.1012,537766,0
2010-10-18,6.146,6.2654,6.0713,6.146,574266,0
2010-10-19,5.9893,6.1907,5.9893,6.0562,683464,0
2010-10-20,6.1159,6.2131,6.0637,6.0637,461557,0
2010-10-21,6.1159,6.2057,5.9368,6.0713,286341,0
2010-10-22,6.1159,6.2057,5.9443,6.0189,225993,0
2010-10-25,6.1012,6.1907,5.9814,6.0414,314067,0
2010-10-26,6.0117,6.0189,5.5113,5.7801,772913,0
2010-10-27,5.7577,5.892,5.7352,5.7951,1016904,0
2010-10-28,5.8845,5.9144,5.6976,5.8474,678967,0
2010-10-29,5.826,6.0025,5.8029,5.9103,329484,0
2010-11-01,5.9368,6.0414,5.713,5.7801,243237,0
2010-11-02,5.8101,5.9144,5.6976,5.8024,307808,0
2010-11-03,5.8173,5.9893,5.713,5.9666,397591,0
2010-11-04,6.1236,6.1907,5.9666,6.1535,448702,0
2010-11-05,6.1907,6.2654,6.1159,6.1535,237962,0
2010-11-08,6.2131,6.2879,6.1086,6.1681,361778,0
2010-11-09,6.2507,6.2507,5.9144,5.9516,434660,0
2010-11-10,5.9516,6.1535,5.9516,6.1012,384645,0
2010-11-11,6.0041,6.1236,5.9742,6.0117,220641,0
2010-11-12,5.9294,6.0041,5.7053,5.7053,398143,0
2010-11-15,5.8101,5.8474,5.6678,5.6828,170111,0
2010-11-16,5.6083,5.6906,5.3021,5.377,536155,0
2010-11-17,5.414,5.825,5.414,5.7951,488134,0
2010-11-18,5.9069,6.1907,5.8397,6.1236,894263,0
2010-11-19,6.1309,6.1309,5.8845,5.9443,629719,0
2010-11-22,5.9144,6.0786,5.8024,6.0414,305176,0
2010-11-23,5.9443,6.0488,5.8474,6.0117,408387,0
2010-11-24,6.0637,6.1681,6.0189,6.146,523630,0
2010-11-26,6.1159,6.2207,5.9893,6.2057,204465,0
2010-11-29,5.8322,5.9368,5.5933,5.8995,602494,0
2010-11-30,5.7938,5.8995,5.7027,5.733,631010,0
2010-12-01,5.8173,5.9144,5.7651,5.8623,380499,0
2010-12-02,5.8771,5.8771,5.7651,5.8545,453406,0
2010-12-03,5.825,6.0637,5.7951,5.9594,717084,0
2010-12-06,5.9594,6.1383,5.7801,6.1012,368606,0
2010-12-07,6.1681,6.2057,5.9967,6.0488,714170,0
2010-12-08,6.0266,6.0861,5.9516,5.9814,334221,0
2010-12-09,6.0562,6.0637,5.9594,5.9742,406862,0
2010-12-10,6.0117,6.1383,5.9516,6.1309,341062,0
2010-12-13,6.146,6.1681,6.0117,6.0562,316013,0
2010-12-14,6.1012,6.1981,6.0562,6.1833,628044,0
2010-12-15,6.1907,6.2879,6.1159,6.1833,343300,0
2010-12-16,6.2278,6.2727,6.0713,6.2654,331263,0
2010-12-17,6.2579,6.2879,6.0266,6.1535,613453,0
2010-12-20,6.146,6.2355,6.0861,6.1159,282252,0
2010-12-21,6.1535,6.1833,5.7279,6.146,544769,0
2010-12-22,6.1535,6.1681,5.9893,6.1535,281882,0
2010-12-23,6.1383,6.2131,6.0488,6.1681,276839,0
2010-12-27,6.1309,6.1759,6.0936,6.1535,206962,0
2010-12-28,6.146,6.1535,5.9742,6.0339,385433,0
2010-12-29,6.0355,6.1339,5.9523,6.1038,350765,0
2010-12-30,6.0808,6.1111,5.9903,6.0129,177618,0
2010-12-31,6.0563,6.2041,6.0409,6.0486,570761,0
2011-01-03,6.1086,6.1833,6.0266,6.1607,623879,0
2011-01-04,6.1607,6.1607,5.9742,6.0266,314753,0
2011-01-05,6.0189,6.1383,6.0041,6.1159,303436,0
2011-01-06,6.1383,6.1383,5.825,5.9219,683537,0
2011-01-07,5.9219,5.9443,5.7352,5.8771,383117,0
2011-01-10,5.8173,6.0189,5.8101,5.9368,312162,0
2011-01-11,5.9594,6.0266,5.9069,6.0266,561305,0
2011-01-12,6.0936,6.146,5.9814,6.1309,318619,0
2011-01-13,6.1086,6.1159,5.9516,6.0041,282020,0
2011-01-14,6.0117,6.0339,5.9219,5.9516,391217,0
2011-01-18,5.9144,5.9967,5.8173,5.9814,627348,0
2011-01-19,5.9594,5.9742,5.8545,5.8771,1280892,0
2011-01-20,5.8397,5.8695,5.6008,5.7801,700511,0
2011-01-21,5.8173,5.9069,5.7651,5.7873,300158,0
2011-01-24,5.7801,5.9144,5.7053,5.9069,229008,0
2011-01-25,5.8545,6.0861,5.8173,6.0786,481539,0
2011-01-26,6.1012,6.5341,6.1012,6.3999,596316,0
2011-01-27,6.4073,6.4817,6.2727,6.3327,392614,0
2011-01-28,6.3105,6.34,6.0861,6.2428,528866,0
2011-01-31,6.2974,6.5385,6.1497,6.4919,462699,0
2011-02-01,6.5789,6.7805,6.4373,6.7357,568437,0
2011-02-02,6.6912,6.8403,6.6163,6.7658,312199,0
2011-02-03,6.7357,6.9897,6.6538,6.9897,422724,0
2011-02-04,6.9897,6.9897,6.7509,6.9153,312760,0
2011-02-07,6.9375,7.2885,6.9375,7.0795,897799,0
2011-02-08,7.311,7.3855,7.2588,7.3558,1392208,0
2011-02-09,7.4303,8.3714,7.4303,8.1248,2894438,0
2011-02-10,8.4087,8.7971,8.2221,8.7147,2268130,0
2011-02-11,8.4684,9.2148,8.4161,8.9764,2163835,0
2011-02-14,9.0059,9.0211,8.7595,8.9983,1777424,0
2011-02-15,8.9764,9.2372,8.8342,9.1792,920589,0
2011-02-16,9.2449,9.4311,9.1858,9.3202,743986,0
2011-02-18,9.56,9.664,9.521,9.61,722216,0
2011-02-22,9.4311,9.624,9.4173,9.4462,1015021,0
2011-02-23,9.3945,9.4462,8.8264,9.1254,1067133,0
2011-02-24,9.1553,9.283,8.9917,9.1792,824323,0
2011-02-25,9.283,9.7,9.2753,9.624,860123,0
2011-02-28,9.704,9.72,9.569,9.666,844230,0
2011-03-01,9.709,9.709,9.05,9.1186,1700227,0
2011-03-02,9.1858,9.4681,9.0135,9.3507,960200,0
2011-03-03,9.439,9.7,9.4103,9.617,962858,0
2011-03-04,9.617,9.693,9.4311,9.56,926422,0
2011-03-07,9.664,9.664,9.088,9.3427,1239936,0
2011-03-08,9.328,9.537,9.1925,9.3713,681040,0
2011-03-09,9.3945,9.709,9.3713,9.4909,823011,0
2011-03-10,9.3123,9.545,9.2217,9.3348,796773,0
2011-03-11,9.2976,9.552,9.0738,9.0813,1209734,0
2011-03-14,8.9614,9.1408,8.7595,8.9838,872451,0
2011-03-15,8.4982,8.8485,8.4533,8.7071,806842,0
2011-03-16,8.7445,9.0135,8.5655,8.588,954744,0
2011-03-17,8.675,8.9101,8.6222,8.7509,511247,0
2011-03-18,8.9463,8.9614,8.5505,8.5955,1989058,0
2011-03-21,8.64,9.2003,8.6178,9.1112,1083883,0
2011-03-22,9.1331,9.2674,8.8941,9.0135,575169,0
2011-03-23,8.9688,9.1925,8.7894,9.1408,858139,0
2011-03-24,9.2372,9.3565,9.1254,9.1331,1366196,0
2011-03-25,9.2372,9.3427,9.0059,9.05,639420,0
2011-03-28,9.0813,9.1553,8.9241,9.088,343919,0
2011-03-29,9.0211,9.1254,8.9388,9.1033,261079,0
2011-03-30,9.1925,9.484,9.1408,9.3202,414089,0
2011-03-31,9.3841,9.556,9.3222,9.3604,707280,0
2011-04-01,9.56,9.632,9.3881,9.484,690424,0
2011-04-04,9.3713,9.4462,9.3202,9.4025,544305,0
2011-04-05,9.3427,9.4681,9.1186,9.1186,526929,0
2011-04-06,9.3046,9.3046,8.9315,8.9764,367450,0
2011-04-07,8.9614,9.0059,8.6477,8.782,640818,0
2011-04-08,8.8719,8.9315,8.588,8.685,864766,0
2011-04-11,8.6701,8.7373,8.3714,8.4087,823430,0
2011-04-12,8.4105,8.4105,8.0624,8.093,808612,0
2011-04-13,8.1769,8.4011,8.0727,8.2443,1087035,0
2011-04-14,8.0727,8.2518,8.0727,8.2144,566209,0
2011-04-15,8.2221,8.4011,8.192,8.2144,559535,0
2011-04-18,8.0201,8.0873,7.9309,8.065,464902,0
2011-04-19,8.065,8.1769,7.9158,7.9756,358741,0
2011-04-20,8.1471,8.3489,8.1248,8.3191,445892,0
2011-04-21,8.2817,8.4087,8.1024,8.2741,512865,0
2011-04-25,8.237,8.3264,8.1995,8.2665,430263,0
2011-04-26,8.3414,8.5356,8.2893,8.5133,596970,0
2011-04-27,8.4982,8.8044,8.4161,8.7295,658899,0
2011-04-28,8.7373,8.7595,8.5356,8.588,348436,0
2011-04-29,8.6298,8.6999,8.5755,8.5831,233343,0
2011-05-02,8.7001,8.7894,8.4236,8.5655,1050234,0
2011-05-03,8.5317,8.5317,8.1306,8.2214,698448,0
2011-05-04,8.2443,8.5356,7.8409,7.8487,653277,0
2011-05-05,7.6997,8.0247,7.624,7.8961,731678,0
2011-05-06,8.0474,8.1306,7.828,7.9188,380616,0
2011-05-09,7.9232,7.9232,7.6393,7.6545,830587,0
2011-05-10,7.6098,7.8038,7.5723,7.7964,581274,0
2011-05-11,7.7828,7.7828,7.6844,7.7069,573448,0
2011-05-12,7.662,7.6844,7.4825,7.5574,731297,0
2011-05-13,7.533,7.6089,7.329,7.4726,763531,0
2011-05-16,7.4303,7.602,7.3334,7.3931,767302,0
2011-05-17,7.306,7.533,7.2232,7.4878,650304,0
2011-05-18,7.5181,7.9415,7.5028,7.9188,838925,0
2011-05-19,8.0019,8.0019,7.6997,7.798,606354,0
2011-05-20,7.866,7.8736,7.6692,7.7372,428743,0
2011-05-23,7.5408,7.8205,7.2909,7.3136,916269,0
2011-05-24,7.3817,7.3894,7.0944,7.1245,686629,0
2011-05-25,7.1852,7.1852,6.8675,6.9962,1464650,0
2011-05-26,7.0112,7.1549,7.0112,7.0867,541426,0
2011-05-27,7.1477,7.208,7.1173,7.1626,328302,0
2011-05-31,7.2842,7.3071,7.1382,7.2765,1116061,0
2011-06-01,7.2155,7.329,7.1093,7.1398,1153966,0
2011-06-02,7.1626,7.2232,6.9734,7.2002,1008138,0
2011-06-03,7.0264,7.2835,6.9962,7.2002,1018052,0
2011-06-06,7.2232,7.2685,6.9508,6.9882,692865,0
2011-06-07,7.0794,7.1699,6.981,7.0338,660581,0
2011-06-08,7.0038,7.1775,6.9357,7.1021,968534,0
2011-06-09,7.1093,7.3515,7.0416,7.2909,557423,0
2011-06-10,7.2308,7.3438,6.9659,6.9962,423713,0
2011-06-13,7.0717,7.3591,7.0038,7.2155,743435,0
2011-06-14,7.3213,7.616,7.2457,7.5859,982989,0
2011-06-15,7.4726,7.6314,7.3591,7.4348,949961,0
2011-06-16,7.4762,7.5608,7.2152,7.4148,711119,0
2011-06-17,7.5104,7.5709,7.3213,7.4426,1312380,0
2011-06-20,7.3971,7.6089,7.3742,7.5709,639108,0
2011-06-21,7.6767,8.1457,7.6089,7.9794,1161667,0
2011-06-22,7.8886,7.9715,7.7148,7.7524,1272247,0
2011-06-23,7.7372,7.9491,7.5408,7.828,1150614,0
2011-06-24,7.8886,7.9188,7.7677,7.8886,1384037,0
2011-06-27,7.9643,8.1229,7.798,8.1078,794671,0
2011-06-28,8.1911,8.335,8.1002,8.3121,1024229,0
2011-06-29,8.403,8.4557,8.2818,8.3197,944664,0
2011-06-30,8.3887,8.544,8.2879,8.3033,466368,0
2011-07-01,8.3271,8.539,8.1306,8.335,700973,0
2011-07-05,8.2441,8.471,8.2441,8.4257,452386,0
2011-07-06,8.3895,8.3895,7.7986,8.0133,939520,0
2011-07-07,8.0624,8.3271,8.0398,8.1687,544719,0
2011-07-08,8.07,8.2064,7.9566,8.1534,502332,0
2011-07-11,8.1306,8.1306,7.79,7.8507,675764,0
2011-07-12,7.775,7.9491,7.7069,7.7677,797533,0
2011-07-13,7.8582,8.0019,7.7148,7.7828,446030,0
2011-07-14,7.8582,7.9036,7.5181,7.6692,419670,0
2011-07-15,7.7599,7.9112,7.5408,7.624,434288,0
2011-07-18,7.6388,7.6617,7.3213,7.3817,506787,0
2011-07-19,7.43,7.8524,7.43,7.7751,630741,0
2011-07-20,7.8205,8.0624,7.7449,8.0624,495788,0
2011-07-21,8.1078,8.486,7.9946,8.3649,499638,0
2011-07-22,8.3878,8.5465,8.2896,8.4408,271759,0
2011-07-25,8.3574,8.4257,8.07,8.138,524459,0
2011-07-26,8.1363,8.3127,8.0671,8.2055,315384,0
2011-07-27,7.9491,8.0474,7.601,7.6692,737020,0
2011-07-28,7.6989,7.6989,7.4222,7.5375,578764,0
2011-07-29,7.4248,7.6035,7.2926,7.4946,677529,0
2011-08-01,7.6466,7.8507,7.3438,7.7828,754126,0
2011-08-02,7.691,7.8214,7.3377,7.3532,721435,0
2011-08-03,7.4043,7.6543,6.8525,7.0112,1386344,0
2011-08-04,6.9079,7.0539,6.3017,6.3248,1438763,0
2011-08-05,6.4553,6.6931,5.6725,6.033,880891,0
2011-08-08,5.7556,5.9448,5.3169,5.4456,1239620,0
2011-08-09,5.5666,5.6497,4.9918,5.5741,1542662,0
2011-08-10,5.3699,5.6424,5.1431,5.287,880978,0
2011-08-11,5.3398,5.6648,5.2187,5.5968,942333,0
2011-08-12,5.6645,5.7721,5.4881,5.6491,654399,0
2011-08-15,5.7404,5.9601,5.6195,5.9295,439104,0
2011-08-16,5.8767,5.9448,5.6575,5.8087,528747,0
2011-08-17,5.8563,6.2634,5.8181,6.2097,786322,0
2011-08-18,6.0254,6.0869,5.7184,5.8563,1425557,0
2011-08-19,5.7109,6.0715,5.6491,5.6645,1022572,0
2011-08-22,5.8872,6.0715,5.442,5.4652,463253,0
2011-08-23,5.5186,5.6956,5.3729,5.6956,893371,0
2011-08-24,5.6645,5.8645,5.5343,5.6956,3530961,0
2011-08-25,5.7568,5.8717,5.5186,5.5726,717820,0
2011-08-26,5.5186,5.7721,5.4112,5.7644,502133,0
2011-08-29,5.8872,6.2175,5.7721,6.202,1118417,0
2011-08-30,6.1635,6.2097,5.9256,5.9485,1615136,0
2011-08-31,6.0876,6.2196,5.9399,5.9943,629090,0
2011-09-01,6.0102,6.2097,5.5953,5.6491,970041,0
2011-09-02,5.5356,5.5356,5.2869,5.2945,682694,0
2011-09-06,5.1196,5.3345,5.0736,5.3194,1230583,0
2011-09-07,5.4265,5.6265,5.35,5.5801,841179,0
2011-09-08,5.5266,5.5266,5.3039,5.3729,874783,0
2011-09-09,5.35,5.6108,5.3345,5.5113,1313943,0
2011-09-12,5.4192,5.7109,5.4036,5.6645,1158729,0
2011-09-13,5.7184,6.0254,5.7184,5.9103,1088591,0
2011-09-14,5.9948,6.4245,5.9178,6.2786,982283,0
2011-09-15,6.3707,6.3707,6.1635,6.2402,633345,0
2011-09-16,6.3095,6.4784,6.2402,6.3017,574018,0
2011-09-19,6.1865,6.3017,5.9948,6.202,718748,0
2011-09-20,6.2634,6.3553,6.0637,6.0637,464218,0
2011-09-21,6.1406,6.2711,5.8334,5.8413,534620,0
2011-09-22,5.6418,6.033,5.4804,5.6418,774789,0
2011-09-23,5.6725,5.9256,5.4959,5.8489,529891,0
2011-09-26,5.9256,6.0485,5.657,5.9948,534762,0
2011-09-27,6.2557,6.2557,5.8413,5.9178,521395,0
2011-09-28,5.9485,6.0177,5.5648,5.5801,433166,0
2011-09-29,5.7491,5.7953,5.4265,5.7644,525276,0
2011-09-30,5.6629,5.7104,5.498,5.5061,498634,0
2011-10-03,5.4344,5.6645,5.2732,5.3345,865586,0
2011-10-04,5.2502,5.7953,5.2042,5.7798,692427,0
2011-10-05,5.8181,6.1253,5.5726,6.0869,672634,0
2011-10-06,6.056,6.202,5.9718,6.1713,459019,0
2011-10-07,6.1099,6.2175,5.9565,6.0485,241769,0
2011-10-10,6.202,6.6779,6.1635,6.655,487642,0
2011-10-11,6.5397,6.6856,6.4632,6.5935,507358,0
2011-10-12,6.655,6.9698,6.655,6.9079,477640,0
2011-10-13,6.9079,6.9311,6.7162,6.8619,616917,0
2011-10-14,7.0078,7.0078,6.8314,6.8853,693023,0
2011-10-17,6.8007,6.8007,6.5244,6.5477,578361,0
2011-10-18,6.5477,6.8697,6.4784,6.8236,599728,0
2011-10-19,6.6471,6.916,6.6471,6.7086,500748,0
2011-10-20,6.8161,6.8926,6.5935,6.8697,608082,0
2011-10-21,7.0307,7.0464,6.7623,6.9849,812157,0
2011-10-24,7.0307,7.3149,6.8775,7.3071,652968,0
2011-10-25,7.2536,7.3238,7.0048,7.0362,377193,0
2011-10-26,7.2765,7.4608,6.9698,7.3377,756780,0
2011-10-27,7.2535,7.6602,7.2535,7.3993,861847,0
2011-10-28,7.3764,7.6527,7.2307,7.5375,610889,0
2011-10-31,7.4068,7.5561,7.3361,7.3517,418339,0
2011-11-01,6.7561,7.1213,6.725,6.8571,870877,0
2011-11-02,7.1536,8.1975,7.1382,8.1746,2042339,0
2011-11-03,8.3345,8.3345,7.5415,7.697,1155704,0
2011-11-04,7.456,7.689,7.456,7.6501,538801,0
2011-11-07,7.6756,7.7524,7.4453,7.6681,554656,0
2011-11-08,7.7142,7.7448,7.4531,7.5222,611579,0
2011-11-09,7.2926,7.3782,7.1213,7.1295,546131,0
2011-11-10,7.3238,7.4402,7.2307,7.3782,508796,0
2011-11-11,7.5182,7.6501,7.4327,7.4481,422380,0
2011-11-14,7.4222,7.5528,7.2997,7.3611,319950,0
2011-11-15,7.3149,7.4684,7.2076,7.4608,372775,0
2011-11-16,7.3918,7.5682,7.2997,7.3457,466213,0
2011-11-17,7.3457,7.7063,7.3377,7.43,713013,0
2011-11-18,7.5491,7.5491,7.3005,7.3469,274132,0
2011-11-21,7.2148,7.2148,6.9818,7.0671,252055,0
2011-11-22,6.9738,7.2536,6.9738,7.0048,307960,0
2011-11-23,6.9427,7.0284,6.7561,6.8259,447829,0
2011-11-25,6.9038,6.9738,6.8104,6.865,229893,0
2011-11-28,7.1836,7.5804,7.1139,7.2381,852520,0
2011-11-29,7.308,7.557,7.1139,7.557,1422989,0
2011-11-30,7.7212,8.04,7.6813,8.04,948283,0
2011-12-01,8.0544,8.2643,7.899,8.0544,611227,0
2011-12-02,8.2097,8.342,7.9457,8.0233,578561,0
2011-12-05,8.2097,8.319,8.0544,8.2953,584357,0
2011-12-06,8.342,8.6142,8.3033,8.5366,541531,0
2011-12-07,8.4898,8.5831,8.14,8.5597,539997,0
2011-12-08,8.4822,8.5287,8.1868,8.2097,764572,0
2011-12-09,8.2879,8.6375,8.1712,8.6065,647091,0
2011-12-12,8.4822,8.6999,8.3576,8.6765,408214,0
2011-12-13,8.7462,8.8237,8.2025,8.2179,869705,0
2011-12-14,8.1712,8.3345,8.0233,8.039,404901,0
2011-12-15,8.2179,8.342,8.0623,8.2025,843522,0
2011-12-16,8.2953,8.3576,8.0467,8.2412,703375,0
2011-12-19,8.3576,8.4667,8.0544,8.1788,498093,0
2011-12-20,8.4044,8.6142,8.3265,8.5988,695580,0
2011-12-21,8.5519,8.8941,8.4197,8.855,415051,0
2011-12-22,8.9491,9.0182,8.7932,8.8781,389407,0
2011-12-23,8.9334,9.003,8.8166,8.9406,244165,0
2011-12-27,8.8941,9.0652,8.6919,8.8781,311666,0
2011-12-28,8.9334,8.9334,8.6765,8.6765,329575,0
2011-12-29,8.7389,8.9017,8.5831,8.8322,425613,0
2011-12-30,8.8624,8.9491,8.7775,8.8088,386488,0
2012-01-03,9.112,9.283,8.9101,9.2595,927300,0
2012-01-04,9.2118,9.509,8.9946,9.485,712851,0
2012-01-05,9.4452,9.78,9.1349,9.703,860808,0
2012-01-06,9.72,9.935,9.631,9.727,574762,0
2012-01-09,9.796,9.897,9.687,9.743,311034,0
2012-01-10,9.928,10.052,9.6,9.687,930930,0
2012-01-11,9.68,9.866,9.564,9.771,369860,0
2012-01-12,9.819,9.991,9.735,9.905,572821,0
2012-01-13,9.765,9.914,9.594,9.687,425685,0
2012-01-17,9.769,9.905,9.677,9.826,459233,0
2012-01-18,9.811,9.935,9.796,9.827,371237,0
2012-01-19,9.905,10.106,9.796,10.052,447431,0
2012-01-20,10.076,10.364,10.007,10.044,471097,0
2012-01-23,10.092,10.21,9.835,9.905,477355,0
2012-01-24,9.78,10.106,9.78,10.044,342932,0
2012-01-25,10.084,10.241,9.866,10.015,949012,0
2012-01-26,10.153,10.254,9.928,9.935,441551,0
2012-01-27,9.928,10.12,9.928,10.068,256476,0
2012-01-30,10.015,10.106,9.616,9.695,361598,0
2012-01-31,9.575,9.858,9.544,9.552,497895,0
2012-02-01,9.687,10.007,9.687,9.974,614610,0
2012-02-02,10.038,10.044,9.616,9.648,505037,0
2012-02-03,9.835,10.031,9.819,9.928,539499,0
2012-02-06,9.827,9.897,9.687,9.711,332093,0
2012-02-07,9.756,9.785,9.568,9.669,402702,0
2012-02-08,9.552,9.7,9.331,9.4482,692585,0
2012-02-09,9.519,9.693,9.3781,9.4641,548409,0
2012-02-10,9.331,9.56,9.331,9.536,496626,0
2012-02-13,9.571,9.835,9.4163,9.4691,653661,0
2012-02-14,9.594,9.594,9.1669,9.3545,327694,0
2012-02-15,9.441,9.472,9.112,9.1438,454977,0
2012-02-16,9.1822,9.33,8.9642,8.9877,723788,0
2012-02-17,9.048,9.2605,9.048,9.0957,650420,0
2012-02-21,9.0957,9.112,8.883,9.087,1037484,0
2012-02-22,9.112,9.2771,9.0246,9.0957,450893,0
2012-02-23,9.1196,9.4025,8.9774,9.3624,368019,0
2012-02-24,9.4103,9.568,9.2684,9.3152,356609,0
2012-02-27,9.2996,9.3242,8.9463,9.1745,697794,0
2012-02-28,9.2052,9.3871,9.1349,9.2362,535289,0
2012-02-29,9.1321,9.3066,8.9567,8.9717,684981,0
2012-03-01,9.0803,9.1581,8.7577,8.7655,1007575,0
2012-03-02,8.7655,9.0404,8.7655,9.0325,923681,0
2012-03-05,8.9548,9.0718,8.8754,8.9463,649183,0
2012-03-06,8.9074,8.9074,8.6479,8.821,593440,0
2012-03-07,8.8913,9.0325,8.821,8.8988,208458,0
2012-03-08,9.0011,9.0642,8.8365,8.9306,501180,0
2012-03-09,8.8283,9.1974,8.8283,9.1745,504142,0
2012-03-12,9.1974,9.1974,8.9548,9.0246,398714,0
2012-03-13,9.1349,9.3398,9.0087,9.2771,553606,0
2012-03-14,9.2996,9.4183,9.1438,9.2282,354619,0
2012-03-15,9.2128,9.3871,9.1196,9.3076,356237,0
2012-03-16,9.331,9.4025,9.1196,9.1581,577633,0
2012-03-19,9.1196,9.283,8.9858,9.0172,533811,0
2012-03-20,8.9463,9.0556,8.8365,8.8754,576731,0
2012-03-21,8.9548,8.9858,8.7655,8.8988,543349,0
2012-03-22,8.8514,8.9388,8.7891,8.8127,378405,0
2012-03-23,8.9548,9.1897,8.821,9.1745,455350,0
2012-03-26,9.2918,9.3871,9.1515,9.3398,515523,0
2012-03-27,9.3703,9.4183,9.087,9.0957,475601,0
2012-03-28,9.0957,9.0957,8.7106,8.8596,504379,0
2012-03-29,8.8514,8.8596,8.6555,8.8596,393237,0
2012-03-30,8.9463,9.0325,8.6872,8.6872,446571,0
2012-04-02,8.6712,8.9306,8.6637,8.8988,402579,0
2012-04-03,8.9306,9.0325,8.6242,8.6872,385103,0
2012-04-04,8.6165,8.6165,8.3493,8.4043,585394,0
2012-04-05,8.3493,8.459,8.318,8.459,292665,0
2012-04-09,8.318,8.4437,8.1846,8.1921,443530,0
2012-04-10,8.2002,8.2314,7.729,7.8544,1054780,0
2012-04-11,7.9645,8.0117,7.7524,7.8623,455962,0
2012-04-12,7.8468,7.9252,7.7367,7.8701,519751,0
2012-04-13,7.8623,7.9566,7.7054,7.7602,230296,0
2012-04-16,7.8312,7.8312,7.603,7.6424,231629,0
2012-04-17,7.7293,7.7851,7.6176,7.7293,632131,0
2012-04-18,7.658,7.729,7.5404,7.6424,458419,0
2012-04-19,7.6738,7.6818,7.4068,7.5088,344201,0
2012-04-20,7.5324,7.548,7.3438,7.4617,533711,0
2012-04-23,7.3517,7.4303,7.2498,7.3127,384761,0
2012-04-24,7.3361,7.5011,7.234,7.4458,344286,0
2012-04-25,7.5797,7.9331,7.4617,7.8937,535474,0
2012-04-26,7.886,8.0664,7.6738,7.878,392521,0
2012-04-27,7.9408,8.2239,7.9174,8.1688,735681,0
2012-04-30,8.145,8.2551,7.972,8.0746,527907,0
2012-05-01,8.1275,8.3108,8.04,8.1036,579653,0
2012-05-02,8.2866,8.4356,8.0351,8.3414,639211,0
2012-05-03,8.3189,8.3906,7.9841,8.04,762777,0
2012-05-04,8.0193,8.0193,7.7367,7.7446,468621,0
2012-05-07,7.6895,7.7683,7.5797,7.6111,857647,0
2012-05-08,7.5874,7.8623,7.4303,7.8386,1388333,0
2012-05-09,7.7529,7.8645,7.7132,7.7529,550905,0
2012-05-10,7.8565,7.8565,7.6334,7.6813,572932,0
2012-05-11,7.6334,7.7054,7.4821,7.5299,414011,0
2012-05-14,7.4617,7.5716,7.2969,7.3047,724701,0
2012-05-15,7.2733,7.6424,7.148,7.1711,958197,0
2012-05-16,7.234,7.2733,6.7941,6.8255,898211,0
2012-05-17,6.8568,6.9275,6.3623,6.4172,870162,0
2012-05-18,6.4382,6.6932,6.3905,6.526,1169900,0
2012-05-21,6.5818,6.8726,6.5348,6.7783,780287,0
2012-05-22,6.8128,6.9484,6.6774,6.7651,882545,0
2012-05-23,6.717,6.8286,6.5101,6.6774,1053331,0
2012-05-24,6.7093,6.717,6.5178,6.6613,485336,0
2012-05-25,6.6774,6.717,6.5976,6.6535,481033,0
2012-05-29,6.6535,6.6854,6.4701,6.6058,817928,0
2012-05-30,6.5816,6.6692,6.3986,6.4623,1797161,0
2012-05-31,6.5019,6.5178,6.3746,6.4861,855470,0
2012-06-01,6.4063,6.5336,6.3665,6.4544,872438,0
2012-06-04,6.5101,6.6058,6.3746,6.4701,1020612,0
2012-06-05,6.4382,6.5738,6.3746,6.5656,716698,0
2012-06-06,6.6376,6.6932,6.4861,6.5019,679245,0
2012-06-07,6.6217,6.6774,6.3746,6.3905,421925,0
2012-06-08,6.4544,6.4701,6.2789,6.3986,536459,0
2012-06-11,6.5019,6.5178,6.311,6.311,532540,0
2012-06-12,6.3587,6.4701,6.2311,6.4544,489511,0
2012-06-13,6.4701,6.5019,6.2711,6.311,505861,0
2012-06-14,6.3347,6.6135,6.3188,6.5899,607158,0
2012-06-15,6.5738,6.6854,6.4623,6.6535,604176,0
2012-06-18,6.6535,6.6774,6.4861,6.5738,470077,0
2012-06-19,6.6296,6.717,6.5336,6.6692,376197,0
2012-06-20,6.7011,6.8048,6.5656,6.773,288256,0
2012-06-21,6.8048,6.8286,6.6135,6.7011,521822,0
2012-06-22,6.7888,6.8527,6.717,6.8369,373794,0
2012-06-25,6.7011,6.7492,6.5816,6.6535,209015,0
2012-06-26,6.6854,6.956,6.6058,6.9324,449079,0
2012-06-27,6.9324,7.0119,6.8527,6.9643,695419,0
2012-06-28,6.8765,7.028,6.6932,6.8846,440775,0
2012-06-29,7.0599,7.2351,6.9879,7.219,476218,0
2012-07-02,7.2114,7.5221,7.1395,7.4981,833109,0
2012-07-03,7.5379,8.04,7.4821,8.024,723728,0
2012-07-05,7.9682,7.9763,7.7451,7.8726,943318,0
2012-07-06,7.8087,7.9442,7.7691,7.9125,830245,0
2012-07-09,7.8804,7.9841,7.4662,7.8331,879779,0
2012-07-10,7.9203,8.04,7.6334,7.737,771330,0
2012-07-11,7.6494,7.7851,7.5855,7.6573,455473,0
2012-07-12,7.6176,7.6256,7.3148,7.5779,567981,0
2012-07-13,7.6098,7.9203,7.5938,7.8169,463510,0
2012-07-16,7.8169,7.9283,7.737,7.8964,332950,0
2012-07-17,7.9841,8.1515,7.8246,8.04,547196,0
2012-07-18,8.1355,8.3108,7.6734,7.8489,629486,0
2012-07-19,7.7851,7.9921,7.4742,7.801,1059396,0
2012-07-20,7.7768,8.0318,7.7768,7.8169,420341,0
2012-07-23,7.6734,7.6734,7.3705,7.6098,384482,0
2012-07-24,7.6573,7.6573,7.4106,7.4981,331645,0
2012-07-25,7.5855,7.7691,7.4981,7.7451,534189,0
2012-07-26,7.8565,7.9043,7.7054,7.7927,468390,0
2012-07-27,7.8645,8.1834,7.7696,8.0636,641876,0
2012-07-30,8.1196,8.1834,7.9921,8.1036,527389,0
2012-07-31,8.1036,8.4781,8.0318,8.1275,909342,0
2012-08-01,8.5338,9.4651,8.5338,9.1726,2448769,0
2012-08-02,9.1082,9.2519,8.8849,8.9491,778917,0
2012-08-03,9.1726,9.3703,9.004,9.2986,464217,0
2012-08-06,9.3703,9.521,9.2674,9.331,558299,0
2012-08-07,9.3945,9.539,9.2908,9.4899,697342,0
2012-08-08,9.4183,9.562,9.2986,9.4113,504327,0
2012-08-09,9.2986,9.331,8.9642,9.0432,944603,0
2012-08-10,9.0594,9.2761,8.9838,9.1878,462865,0
2012-08-13,9.1944,9.2761,9.0201,9.1639,357404,0
2012-08-14,9.0116,9.2352,8.8682,8.9165,759044,0
2012-08-15,8.9955,9.1158,8.8762,9.0755,647764,0
2012-08-16,9.1082,9.3545,8.9567,8.9717,697581,0
2012-08-17,8.9642,9.3594,8.9642,9.2352,490183,0
2012-08-20,9.2761,9.4025,9.2761,9.331,554484,0
2012-08-21,9.3476,9.632,9.3232,9.579,573438,0
2012-08-22,9.521,9.632,9.3945,9.4183,456574,0
2012-08-23,9.442,9.442,9.1802,9.2519,450699,0
2012-08-24,9.1878,9.4651,9.0841,9.3152,373137,0
2012-08-27,9.3476,9.482,9.283,9.4183,538590,0
2012-08-28,9.4025,9.474,9.2178,9.3871,768150,0
2012-08-29,9.3871,9.532,9.2743,9.3703,507314,0
2012-08-30,9.2499,9.3781,9.1849,9.33,458382,0
2012-08-31,9.3703,9.4909,9.1774,9.33,481410,0
2012-09-04,9.3056,9.509,9.2013,9.4193,453310,0
2012-09-05,9.4341,9.604,9.3703,9.4909,1053255,0
2012-09-06,9.532,9.822,9.484,9.685,747611,0
2012-09-07,9.758,10.041,9.726,10.017,452524,0
2012-09-10,9.927,9.983,9.773,9.806,641307,0
2012-09-11,9.846,9.934,9.701,9.855,316959,0
2012-09-12,9.888,9.958,9.627,9.701,329204,0
2012-09-13,9.735,10.017,9.669,10.009,632607,0
2012-09-14,9.967,10.112,9.646,10.048,422942,0
2012-09-17,10.017,10.017,9.701,9.846,324000,0
2012-09-18,9.798,9.957,9.701,9.743,288068,0
2012-09-19,9.758,9.967,9.694,9.958,266407,0
2012-09-20,9.863,10.026,9.766,9.88,249779,0
2012-09-21,10.026,10.144,9.855,10.119,481708,0
2012-09-24,10.056,10.296,9.912,10.135,541875,0
2012-09-25,10.194,10.251,9.565,9.581,802463,0
2012-09-26,9.653,9.653,9.2243,9.2655,553020,0
2012-09-27,9.33,9.4581,9.2411,9.33,445207,0
2012-09-28,9.2655,9.4113,9.047,9.047,662605,0
2012-10-01,9.1525,9.4432,9.1525,9.4113,673271,0
2012-10-02,9.2655,9.4432,9.1205,9.1611,739275,0
2012-10-03,9.2013,9.4025,9.1369,9.3222,459005,0
2012-10-04,9.3624,9.4015,9.2003,9.3945,266679,0
2012-10-05,9.4025,9.581,9.283,9.4193,406438,0
2012-10-08,9.3143,9.4025,9.1525,9.2089,316362,0
2012-10-09,9.2322,9.2655,9.0803,9.2499,612005,0
2012-10-10,9.2743,9.4261,9.2743,9.4261,524383,0
2012-10-11,9.516,9.822,9.4341,9.814,884533,0
2012-10-12,9.838,9.88,9.653,9.822,390223,0
2012-10-15,9.871,9.871,9.701,9.83,186802,0
2012-10-16,9.863,10.001,9.83,9.871,247375,0
2012-10-17,9.871,10.43,9.839,10.43,592541,0
2012-10-18,10.437,10.452,10.245,10.288,995668,0
2012-10-19,10.251,10.466,9.846,10.09,537434,0
2012-10-22,10.034,10.144,9.888,10.017,291035,0
2012-10-23,10.001,10.048,9.789,9.806,725580,0
2012-10-24,9.83,9.88,9.735,9.789,468971,0
2012-10-25,9.888,9.927,9.3871,9.4581,527337,0
2012-10-26,9.4341,9.888,9.4113,9.863,465269,0
2012-10-31,9.958,10.271,9.671,10.169,608563,0
2012-11-01,10.227,10.814,9.895,9.903,1139287,0
2012-11-02,9.975,10.288,9.927,10.034,988675,0
2012-11-05,10.186,10.273,9.988,10.056,651617,0
2012-11-06,10.09,10.406,10.065,10.135,618572,0
2012-11-07,9.975,10.112,9.685,9.772,938379,0
2012-11-08,9.75,9.967,9.75,9.806,584635,0
2012-11-09,9.694,9.992,9.55,9.88,462554,0
2012-11-12,9.888,9.888,9.523,9.557,383830,0
2012-11-13,9.4909,9.604,9.283,9.33,523286,0
2012-11-14,9.4193,9.619,8.9426,9.0394,952627,0
2012-11-15,9.0803,9.0803,8.7247,8.822,735560,0
2012-11-16,8.7893,8.9828,8.5472,8.9352,850085,0
2012-11-19,9.0803,9.1688,8.8781,9.0957,871171,0
2012-11-20,9.0632,9.3703,9.0394,9.1925,386754,0
2012-11-21,9.2168,9.4193,9.1205,9.2168,392830,0
2012-11-23,9.33,9.4502,9.2888,9.4113,163324,0
2012-11-26,9.4113,9.4661,9.283,9.3624,336275,0
2012-11-27,9.3624,9.516,9.3143,9.33,561368,0
2012-11-28,9.33,9.707,8.9736,9.707,812512,0
2012-11-29,9.796,10.109,9.671,10.022,615563,0
2012-11-30,10.047,10.047,9.761,9.886,429174,0
2012-12-03,10.03,10.03,9.633,9.671,554879,0
2012-12-04,9.707,9.878,9.598,9.858,511231,0
2012-12-05,9.904,9.994,9.653,9.698,402103,0
2012-12-06,9.707,9.735,9.1698,9.3123,1065803,0
2012-12-07,9.4203,9.517,9.2302,9.501,1316898,0
2012-12-10,9.4909,10.135,9.3486,9.904,1607476,0
2012-12-11,9.994,10.039,9.751,10.039,466324,0
2012-12-12,10.172,10.182,10.022,10.022,421607,0
2012-12-13,10.012,10.056,9.814,9.939,345845,0
2012-12-14,9.947,10.154,9.796,9.894,452398,0
2012-12-17,10.056,10.333,9.93,10.28,759539,0
2012-12-18,10.245,10.426,10.144,10.408,512296,0
2012-12-19,10.435,11.166,10.362,11.115,1540483,0
2012-12-20,11.115,11.293,10.987,11.238,868040,0
2012-12-21,11.096,11.508,10.978,11.329,1141309,0
2012-12-24,11.363,11.39,11.069,11.238,207203,0
2012-12-26,11.203,11.329,11.106,11.238,373320,0
2012-12-27,11.22,11.29,11.059,11.22,421107,0
2012-12-28,11.132,11.229,10.936,11.124,550234,0
2012-12-31,11.106,11.337,11.024,11.311,595268,0
2013-01-02,11.569,11.991,11.509,11.874,902843,0
2013-01-03,11.884,12.349,11.841,12.135,958689,0
2013-01-04,12.216,12.216,11.849,12.064,944788,0
2013-01-07,11.974,12.101,11.482,11.542,781884,0
2013-01-08,11.517,11.788,11.508,11.76,805838,0
2013-01-09,11.856,11.902,11.607,11.686,719991,0
2013-01-10,11.83,11.92,11.607,11.731,513712,0
2013-01-11,11.75,11.803,11.517,11.607,347297,0
2013-01-14,11.643,11.729,11.517,11.579,579671,0
2013-01-15,11.482,11.607,11.347,11.579,697864,0
2013-01-16,11.414,11.652,11.414,11.491,473147,0
2013-01-17,11.569,11.703,11.437,11.652,383285,0
2013-01-18,11.662,11.874,11.589,11.76,356999,0
2013-01-22,11.813,11.893,11.579,11.625,360166,0
2013-01-23,11.722,11.92,11.577,11.902,450516,0
2013-01-24,11.959,12.082,11.856,12.073,425178,0
2013-01-25,12.101,12.547,12.025,12.377,646407,0
2013-01-28,12.34,12.701,12.206,12.638,972032,0
2013-01-29,12.62,12.62,12.28,12.323,515767,0
2013-01-30,12.216,12.313,12.152,12.234,509721,0
2013-01-31,12.18,12.359,12.109,12.349,532596,0
2013-02-01,12.467,12.638,12.349,12.516,641851,0
2013-02-04,12.467,12.611,12.225,12.296,778144,0
2013-02-05,12.405,12.862,12.349,12.734,690752,0
2013-02-06,13.354,13.865,12.772,12.988,1227122,0
2013-02-07,13.014,13.014,12.216,12.734,1024990,0
2013-02-08,12.799,12.842,12.602,12.655,482274,0
2013-02-11,12.681,13.022,12.547,12.79,360495,0
2013-02-12,12.826,12.826,12.602,12.808,340412,0
2013-02-13,12.744,12.79,12.655,12.744,327577,0
2013-02-14,12.79,13.05,12.655,13.041,387169,0
2013-02-15,13.112,13.211,12.994,13.103,415243,0
2013-02-19,13.076,13.112,12.817,13.059,1147834,0
2013-02-20,13.05,13.238,12.708,12.718,451846,0
2013-02-21,12.681,12.814,12.359,12.386,558933,0
2013-02-22,12.395,12.79,12.377,12.734,768008,0
2013-02-25,12.988,12.994,12.367,12.415,734366,0
2013-02-26,12.511,12.826,12.442,12.681,1687360,0
2013-02-27,12.637,13.131,12.61,13.035,519576,0
2013-02-28,13.054,13.117,12.754,12.754,601629,0
2013-03-01,13.225,14.474,13.136,14.367,3947346,0
2013-03-04,14.33,15.972,14.087,15.4,3140378,0
2013-03-05,15.454,16.406,15.211,16.241,2465192,0
2013-03-06,16.278,16.486,15.861,16.169,1608079,0
2013-03-07,16.323,16.415,16.078,16.196,953093,0
2013-03-08,16.342,16.595,16.313,16.532,1043766,0
2013-03-11,16.45,16.595,16.297,16.323,1258369,0
2013-03-12,16.307,16.505,15.78,16.006,1015472,0
2013-03-13,16.034,16.215,15.725,16.006,760934,0
2013-03-14,15.997,16.25,15.753,16.232,490425,0
2013-03-15,16.196,16.196,15.753,16.116,660110,0
2013-03-18,15.826,16.152,15.625,16.015,672673,0
2013-03-19,16.078,16.26,15.817,15.979,495841,0
2013-03-20,16.06,16.161,15.916,16.116,556833,0
2013-03-21,15.916,16.232,15.817,16.135,492565,0
2013-03-22,16.143,16.55,16.051,16.459,916194,0
2013-03-25,16.532,17.448,16.523,17.375,2051037,0
2013-03-26,17.438,17.674,17.234,17.402,946909,0
2013-03-27,17.211,17.973,17.003,17.863,1294108,0
2013-03-28,17.893,18.76,17.62,18.38,1894084,0
2013-04-01,18.524,18.714,17.221,17.764,3221784,0
2013-04-02,17.836,18.488,17.779,18.343,2120184,0
2013-04-03,18.309,18.471,17.854,17.927,1490668,0
2013-04-04,17.863,18.29,17.827,18.109,1084116,0
2013-04-05,17.744,18.58,17.211,18.517,1101568,0
2013-04-08,18.617,19.167,18.517,19.051,1560708,0
2013-04-09,18.832,19.023,18.462,18.488,1277156,0
2013-04-10,18.499,20,18.499,19.775,2050127,0
2013-04-11,19.775,21.797,19.775,21.461,3725919,0
2013-04-12,20.833,25.219,20.745,25.002,7897251,0
2013-04-15,24.568,24.992,22.718,23.017,4302768,0
2013-04-16,22.764,24.712,22.384,23.905,2839441,0
2013-04-17,23.635,23.783,23.149,23.454,1339297,0
2013-04-18,23.533,23.652,22.611,22.728,1132837,0
2013-04-19,22.718,23.37,22.399,23.326,1127119,0
2013-04-22,23.462,24.078,23.154,23.779,997502,0
2013-04-23,24.049,24.24,23.815,24.186,1090848,0
2013-04-24,24.098,24.903,24.098,24.357,1458342,0
2013-04-25,24.511,25.845,24.511,24.855,1515321,0
2013-04-26,24.931,25.121,24.15,24.903,999206,0
2013-04-29,23.007,24.348,22.238,24.177,2960986,0
2013-04-30,24.202,24.767,23.761,24.279,1320597,0
2013-05-01,23.942,25.418,23.942,24.974,2601083,0
2013-05-02,24.811,24.913,24.394,24.622,9816832,0
2013-05-03,24.683,24.913,24.451,24.622,2632749,0
2013-05-06,24.693,24.75,24.512,24.639,1651425,0
2013-05-07,24.622,24.767,24.451,24.63,1603018,0
2013-05-08,24.548,24.731,24.451,24.558,1571316,0
2013-05-09,24.459,25.665,24.459,25.501,3756156,0
2013-05-10,25.699,26.723,25.111,25.589,2767313,0
2013-05-13,25.228,25.798,24.494,25.372,1944275,0
2013-05-14,25.391,25.944,24.992,25.046,1787518,0
2013-05-15,24.784,25.273,24.568,24.776,1779899,0
2013-05-16,24.63,24.982,23.95,24.049,1681696,0
2013-05-17,24.114,24.339,23.506,24.231,1871857,0
2013-05-20,24.069,24.296,23.514,23.687,1446338,0
2013-05-21,23.644,24.15,23.217,24.049,1463696,0
2013-05-22,23.923,24.63,23.599,23.869,1293350,0
2013-05-23,23.389,24.37,23.18,24.159,1328296,0
2013-05-24,23.807,24.041,23.589,24.031,731557,0
2013-05-28,24.323,24.939,24.159,24.807,1345823,0
2013-05-29,24.42,24.958,23.883,24.74,1297137,0
2013-05-30,24.767,25.003,24.43,24.948,928677,0
2013-05-31,24.705,24.918,24.486,24.623,3143692,0
2013-06-03,24.629,24.657,23.126,23.682,2194453,0
2013-06-04,23.655,24.267,23.144,23.273,2387040,0
2013-06-05,23.273,23.535,21.79,21.886,2812167,0
2013-06-06,21.75,22.517,21.75,22.481,2416306,0
2013-06-07,22.362,23.255,22.259,23.126,1044122,0
2013-06-10,23.126,24.037,22.507,22.707,1520497,0
2013-06-11,22.289,22.945,21.817,22.8,1498088,0
2013-06-12,22.945,23.081,21.895,21.943,911910,0
2013-06-13,22.88,24.94,22.835,24.731,3236538,0
2013-06-14,24.648,25.052,24.337,24.958,1139154,0
2013-06-17,25.239,26.44,25.094,25.911,1997185,0
2013-06-18,25.889,26.671,25.731,26.023,2486375,0
2013-06-19,25.833,26.927,25.833,26.596,1752405,0
2013-06-20,26.043,27.024,25.403,25.439,2448602,0
2013-06-21,25.603,26.053,24.802,25.896,2407659,0
2013-06-24,25.487,25.626,24.602,25.239,1449737,0
2013-06-25,25.531,26.179,25.276,26.075,1201586,0
2013-06-26,26.296,27.682,26.225,27.27,1809626,0
2013-06-27,27.354,27.653,26.798,26.896,1136396,0
2013-06-28,26.733,27.06,26.525,26.752,3296184,0
2013-07-01,27.208,27.208,26.122,26.679,2207739,0
2013-07-02,26.578,27.306,26.508,26.723,1114584,0
2013-07-03,26.488,27.097,26.449,26.843,426033,0
2013-07-05,27.4,27.4,26.591,26.952,802585,0
2013-07-08,27.097,28.82,27.097,28.648,1553444,0
2013-07-09,28.736,29.138,28.236,28.992,1395066,0
2013-07-10,28.881,29.083,27.69,28.355,1423193,0
2013-07-11,28.709,28.83,27.718,27.924,1371769,0
2013-07-12,27.808,28.82,27.718,28.456,994265,0
2013-07-15,28.562,28.765,28.31,28.51,723068,0
2013-07-16,28.381,28.553,27.345,27.47,1149679,0
2013-07-17,27.199,27.78,27.199,27.69,707037,0
2013-07-18,27.634,28.098,27.536,27.9,750502,0
2013-07-19,27.891,28.082,26.743,27.097,1375561,0
2013-07-22,26.906,27.39,26.361,26.508,846769,0
2013-07-23,26.552,26.895,25.776,25.967,1315117,0
2013-07-24,26.043,26.379,25.585,26.369,1448376,0
2013-07-25,26.206,27.26,26.206,27.097,1067143,0
2013-07-26,26.798,27.553,26.752,27.154,826270,0
2013-07-29,28.648,28.69,27.097,27.417,2514309,0
2013-07-30,27.443,27.792,26.014,26.023,2495065,0
2013-07-31,26.069,26.698,25.676,25.695,1569857,0
2013-08-01,25.85,26.369,25.314,25.331,1646273,0
2013-08-02,25.029,25.603,24.767,25.558,1775729,0
2013-08-05,25.413,25.976,25.365,25.651,1331545,0
2013-08-06,25.487,25.513,24.682,25.02,3090474,0
2013-08-07,25.14,25.612,23.801,24.209,3018674,0
2013-08-08,23.928,24.776,22.68,23.674,5895377,0
2013-08-09,23.49,24.182,22.977,23.228,2345626,0
2013-08-12,22.835,23.298,22.588,22.645,2043484,0
2013-08-13,22.68,23.172,22.434,22.588,1841605,0
2013-08-14,22.517,22.517,21.205,21.895,5715787,0
2013-08-15,21.551,22.087,21.332,22.017,2836567,0
2013-08-16,21.904,22.472,21.87,22.116,1969093,0
2013-08-19,21.904,22.607,21.86,22.025,1821778,0
2013-08-20,21.98,22.697,21.904,22.689,1099055,0
2013-08-21,22.388,22.8,22.289,22.497,1273558,0
2013-08-22,22.535,23.135,22.379,23.126,716145,0
2013-08-23,23.117,23.682,22.785,23.647,1689876,0
2013-08-26,23.647,23.883,22.936,23.007,1014493,0
2013-08-27,22.543,23.01,22.312,22.67,1184430,0
2013-08-28,22.534,22.534,21.947,22.002,1586827,0
2013-08-29,21.865,22.772,21.856,22.479,1093298,0
2013-08-30,22.489,22.489,21.856,21.919,1159770,0
2013-09-03,22.343,23.026,22.083,22.403,1926973,0
2013-09-04,22.516,23.789,22.413,23.772,1657498,0
2013-09-05,23.827,24.623,23.615,23.78,1935297,0
2013-09-06,23.817,24.192,23.259,24.103,1630721,0
2013-09-09,24.182,24.753,24.182,24.733,1303673,0
2013-09-10,25.025,26.759,24.87,26.045,3612588,0
2013-09-11,25.932,26.393,25.795,26.337,1212813,0
2013-09-12,26.271,26.584,26.063,26.235,957873,0
2013-09-13,26.228,26.759,26.173,26.74,1643842,0
2013-09-16,26.877,26.951,26.209,26.209,930537,0
2013-09-17,26.3,27.243,25.805,27.234,1166157,0
2013-09-18,27.144,27.491,26.584,26.942,1653017,0
2013-09-19,27.023,27.225,26.436,26.96,1006442,0
2013-09-20,27.051,27.481,26.539,26.785,2001026,0
2013-09-23,28.187,28.397,26.988,28.05,4334831,0
2013-09-24,28.042,29.232,28.042,28.882,2334318,0
2013-09-25,28.865,29.92,28.36,29.067,2710990,0
2013-09-26,29.077,31.617,29.077,30.56,3758096,0
2013-09-27,30.462,31.422,30.34,31.192,2678830,0
2013-09-30,30.452,31.149,30.306,30.716,1791418,0
2013-10-01,30.734,31.981,30.432,31.055,2540240,0
2013-10-02,30.69,31.296,30.507,31.009,1167870,0
2013-10-03,30.991,31.623,30.462,31.019,1414277,0
2013-10-04,30.946,32.071,30.827,31.836,1451599,0
2013-10-07,31.395,31.981,30.726,31.486,1395943,0
2013-10-08,31.523,31.889,29.645,29.829,2241346,0
2013-10-09,30.038,30.076,28.967,29.681,1882756,0
2013-10-10,30.184,31.064,30.001,30.279,1588224,0
2013-10-11,31.083,31.927,30.801,31.78,2379936,0
2013-10-14,31.532,31.725,30.607,31.696,1480187,0
2013-10-15,31.65,32.028,31.074,31.422,901383,0
2013-10-16,31.617,32.302,31.238,31.607,791492,0
2013-10-17,31.617,31.743,31.286,31.523,866023,0
2013-10-18,31.743,32.96,31.403,32.375,1914511,0
2013-10-21,32.009,32.558,31.495,32.359,2342068,0
2013-10-22,32.467,33.146,31.836,32.028,1039319,0
2013-10-23,31.743,31.981,31.074,31.607,832307,0
2013-10-24,32,32.869,31.65,32.514,1435335,0
2013-10-25,32.68,32.814,31.432,31.679,1446468,0
2013-10-28,31.552,31.898,29.333,30.067,3056299,0
2013-10-29,29.992,30.405,29.599,30.175,1187948,0
2013-10-30,29.965,30.184,29.067,29.288,1657083,0
2013-10-31,29.212,29.93,28.941,29.37,1596447,0
2013-11-01,29.352,29.772,29.205,29.599,1596845,0
2013-11-04,29.717,30.588,29.479,30.507,1649771,0
2013-11-05,30.314,31.157,29.965,31.019,1613759,0
2013-11-06,31.843,33.512,30.716,31.313,2289141,0
2013-11-07,31.092,31.248,28.326,29.196,4795007,0
2013-11-08,29.086,31.807,29.029,31.131,3447459,0
2013-11-11,31.046,31.853,30.716,31.385,1350000,0
2013-11-12,31.182,31.504,30.241,30.753,1435335,0
2013-11-13,30.498,31.461,30.314,31.321,1335269,0
2013-11-14,31.21,31.366,30.743,31.131,1092024,0
2013-11-15,31.019,31.083,30.13,30.791,1860603,0
2013-11-18,30.974,31.036,29.609,29.81,1330686,0
2013-11-19,29.727,30.011,28.571,29.029,1813458,0
2013-11-20,28.976,29.516,28.639,28.838,2212317,0
2013-11-21,29.094,29.323,28.534,28.727,1886734,0
2013-11-22,28.69,30.048,28.69,29.791,1744164,0
2013-11-25,29.8,29.93,29.104,29.434,1131414,0
2013-11-26,29.342,30.343,28.992,30.125,1418425,0
2013-11-27,30.197,30.343,29.498,30.031,913357,0
2013-11-29,30.115,30.669,29.802,30.216,514032,0
2013-12-02,30.216,30.989,30.071,30.768,2292930,0
2013-12-03,30.447,30.659,29.738,30.335,1336417,0
2013-12-04,30.051,31.044,30.031,30.944,1016327,0
2013-12-05,30.861,31.237,30.603,30.861,1047281,0
2013-12-06,31.237,31.296,30.291,30.843,1257851,0
2013-12-09,30.75,30.981,29.986,30.546,1438520,0
2013-12-10,30.362,31.191,30.151,30.998,1077158,0
2013-12-11,30.981,31.276,30.133,30.31,839627,0
2013-12-12,30.291,31.313,30.051,31.247,1312307,0
2013-12-13,31.579,32.041,31.026,31.091,1029470,0
2013-12-16,31.451,31.652,30.659,31.148,993081,0
2013-12-17,30.887,31.487,30.713,30.963,1210205,0
2013-12-18,31.121,31.432,30.457,31.376,772806,0
2013-12-19,30.989,31.313,30.75,30.963,1040427,0
2013-12-20,31.13,31.441,30.698,31.101,1276875,0
2013-12-23,31.515,32.113,31.395,32.058,1156693,0
2013-12-24,32.083,32.501,31.671,32.012,373289,0
2013-12-26,32.17,32.38,31.717,32.187,646597,0
2013-12-27,32.233,32.296,31.505,31.717,620311,0
2013-12-30,31.652,31.967,31.376,31.957,673857,0
2013-12-31,31.993,32.941,31.929,32.895,1678887,0
2014-01-02,32.627,32.793,32.083,32.6,1027646,0
2014-01-03,32.95,34.285,32.676,33.825,1483017,0
2014-01-06,34.02,34.1,33.014,33.456,1392926,0
2014-01-07,33.588,34.526,33.558,33.668,984827,0
2014-01-08,33.522,33.844,33.052,33.597,665403,0
2014-01-09,33.668,33.687,32.703,32.858,878436,0
2014-01-10,32.758,33.393,32.141,33.337,764234,0
2014-01-13,33.162,33.281,31.9,31.938,901166,0
2014-01-14,32.085,32.192,30.843,31.172,1551787,0
2014-01-15,31.247,31.652,27.999,29.249,7435785,0
2014-01-16,29.195,29.968,28.653,29.361,2627978,0
2014-01-17,29.396,29.784,28.781,29.444,1572878,0
2014-01-21,29.763,29.763,28.625,28.705,1404124,0
2014-01-22,28.809,28.899,28.091,28.191,1606766,0
2014-01-23,28.504,28.615,27.914,28.45,1395724,0
2014-01-24,28.098,28.644,27.434,27.723,1495650,0
2014-01-27,27.888,28.008,27.03,27.346,1102458,0
2014-01-28,27.346,28.053,27.346,27.94,1460677,0
2014-01-29,27.619,28.081,27.269,27.795,966966,0
2014-01-30,27.869,28.383,27.814,28.145,1161764,0
2014-01-31,27.638,29.416,27.638,28.928,1265600,0
2014-02-03,28.679,29.279,27.306,27.704,1730823,0
2014-02-04,27.795,27.96,26.294,26.57,1744518,0
2014-02-05,26.459,26.469,25.592,26.35,2452056,0
2014-02-06,26.387,27.547,26.146,27.161,939274,0
2014-02-07,27.17,27.39,26.387,26.535,2041560,0
2014-02-10,26.525,26.773,25.816,25.935,1629576,0
2014-02-11,25.89,26.154,24.71,25.651,3202296,0
2014-02-12,24.905,25.272,23.425,24.251,5563456,0
2014-02-13,24.83,25.953,24.767,25.253,3385178,0
2014-02-14,25.226,26.498,24.202,26.212,3929759,0
2014-02-18,25.733,27.547,25.705,27.259,3062392,0
2014-02-19,26.7,27.381,26.387,26.498,2380194,0
2014-02-20,26.838,27.795,26.838,27.426,2436410,0
2014-02-21,27.656,27.656,26.489,27.336,2621404,0
2014-02-24,27.133,28.026,27.04,27.462,1601923,0
2014-02-25,27.39,27.656,26.782,26.939,2808019,0
2014-02-26,27.04,27.412,25.694,25.985,2018679,0
2014-02-27,25.81,26.375,25.412,26.208,1017411,0
2014-02-28,26.162,27.587,26.162,27.412,1860172,0
2014-03-03,27.153,27.3,25.975,26.3,1423146,0
2014-03-04,27.105,28.087,26.986,27.883,2434916,0
2014-03-05,27.77,28.013,27.465,27.829,1083922,0
2014-03-06,27.726,28.271,26.476,26.587,2393757,0
2014-03-07,26.514,26.652,25.8,26.096,2012966,0
2014-03-10,25.966,26.096,25.356,25.497,1049247,0
2014-03-11,25.421,25.579,24.626,25.013,2280227,0
2014-03-12,24.747,25.245,24.422,25.079,1177410,0
2014-03-13,25.152,25.152,23.513,23.848,3198628,0
2014-03-14,23.698,24.626,23.58,24.579,2146647,0
2014-03-17,23.561,24.08,22.255,22.598,6539487,0
2014-03-18,22.672,23.848,22.147,23.513,3719641,0
2014-03-19,23.513,24.541,22.932,24.09,3338752,0
2014-03-20,23.921,25.117,23.765,25.013,3943919,0
2014-03-21,26.837,27.244,25.013,25.402,7329074,0
2014-03-24,25.079,25.311,24.355,24.904,2954504,0
2014-03-25,24.985,25.267,24.718,24.995,1590832,0
2014-03-26,25.107,25.311,24.791,25.06,2303621,0
2014-03-27,25.07,25.07,24.364,24.451,1631185,0
2014-03-28,24.374,24.757,24.06,24.551,1769463,0
2014-03-31,24.775,25.311,24.523,25.07,2330995,0
2014-04-01,25.171,25.384,24.845,24.976,1639706,0
2014-04-02,24.914,25.292,24.728,25.135,1564150,0
2014-04-03,24.932,25.708,24.266,24.551,1708543,0
2014-04-04,24.644,24.924,23.792,24.1,2665445,0
2014-04-07,23.987,24.126,23.154,23.248,2772200,0
2014-04-08,23.229,25.393,23.189,25.329,2802547,0
2014-04-09,25.966,27.095,25.929,26.939,4809630,0
2014-04-10,26.577,27.318,25.477,25.744,2734521,0
2014-04-11,25.05,25.786,24.57,25.089,2064788,0
2014-04-14,25.013,25.819,25.005,25.366,1355580,0
2014-04-15,25.595,25.744,24.513,25.301,933934,0
2014-04-16,25.505,25.708,25.144,25.366,888581,0
2014-04-17,25.098,25.699,25.089,25.497,1047712,0
2014-04-21,25.311,25.919,24.894,25.492,1256383,0
2014-04-22,25.569,26.133,25.161,25.586,2775043,0
2014-04-23,25.514,25.886,25.041,25.781,1334905,0
2014-04-24,25.753,26.261,25.264,25.975,838367,0
2014-04-25,25.847,26.061,25.217,25.467,816278,0
2014-04-28,25.458,25.689,24.176,25.031,1328115,0
2014-04-29,25.041,25.32,24.364,24.67,1476841,0
2014-04-30,24.495,25.089,24.46,24.737,1768967,0
2014-05-01,24.635,25.654,24.635,25.366,1574356,0
2014-05-02,25.384,25.94,25.031,25.819,1299601,0
2014-05-05,25.909,26.986,25.533,26.809,1588718,0
2014-05-06,26.559,26.856,26.338,26.568,2037638,0
2014-05-07,26.375,27.364,25.56,26.033,2104625,0
2014-05-08,25.689,26.333,24.713,25.089,1986375,0
2014-05-09,24.959,25.487,24.541,25.421,2029503,0
2014-05-12,25.664,26.791,25.532,26.375,2079422,0
2014-05-13,26.261,26.791,25.771,26.106,1409279,0
2014-05-14,25.894,26.309,25.273,25.505,1323980,0
2014-05-15,25.487,26.069,24.949,25.819,2485013,0
2014-05-16,25.839,26.986,25.497,26.901,1406933,0
2014-05-19,26.754,27.348,26.563,27.143,813574,0
2014-05-20,27.153,27.374,26.717,27.199,1111428,0
2014-05-21,27.225,27.883,27.067,27.465,1186950,0
2014-05-22,27.67,27.837,27.356,27.494,1006204,0
2014-05-23,27.494,27.966,27.308,27.946,858520,0
2014-05-27,28.196,28.485,27.383,27.819,1983615,0
2014-05-28,27.91,28.413,27.735,28.218,1517547,0
2014-05-29,28.374,28.451,27.78,28.236,849074,0
2014-05-30,28.198,28.198,27.335,27.512,1029550,0
2014-06-02,27.76,28.46,27.381,28.032,970546,0
2014-06-03,27.829,28.374,27.435,28.321,1481684,0
2014-06-04,28.19,28.441,27.641,28.331,670105,0
2014-06-05,28.365,28.833,28.134,28.833,1156269,0
2014-06-06,28.915,29.27,28.014,28.525,1175460,0
2014-06-09,28.365,28.962,28.283,28.683,798217,0
2014-06-10,28.551,29.314,28.134,29.288,1317879,0
2014-06-11,29.055,29.343,28.585,29.111,1926415,0
2014-06-12,28.962,29.212,28.302,28.757,1968287,0
2014-06-13,28.728,29.314,28.393,29.045,1086420,0
2014-06-16,28.962,29.24,28.728,29.13,812286,0
2014-06-17,28.925,29.13,27.687,28.005,1800606,0
2014-06-18,28.005,29.24,27.577,28.841,1980461,0
2014-06-19,28.869,28.878,27.54,27.595,1960796,0
2014-06-20,27.558,27.847,26.739,27.213,2317263,0
2014-06-23,27.305,27.53,26.571,27.196,1589662,0
2014-06-24,27.082,27.986,26.992,27.196,1642011,0
2014-06-25,26.963,32.162,26.906,31.436,11379096,0
2014-06-26,31.324,31.864,30.572,31.289,3079044,0
2014-06-27,31.112,32.348,31.112,32.199,3096154,0
2014-06-30,32.143,32.925,31.7,32.32,2387820,0
2014-07-01,32.655,33.515,32.2,33.044,1658421,0
2014-07-02,33.044,33.613,32.867,33.241,1221003,0
2014-07-03,33.342,33.537,32.821,33.389,530639,0
2014-07-07,33.295,33.603,32.766,32.951,960794,0
2014-07-08,32.951,33.034,31.595,32.076,1490293,0
2014-07-09,32.095,32.738,31.948,32.532,826196,0
2014-07-10,31.938,32.037,31.239,31.361,2087949,0
2014-07-11,31.482,32.105,31.417,31.78,1449405,0
2014-07-14,31.9,32.162,30.775,30.943,2462085,0
2014-07-15,31.211,31.426,30.384,30.785,884747,0
2014-07-16,31.092,31.538,30.536,30.646,1062940,0
2014-07-17,30.47,31.473,30.451,31.053,1275260,0
2014-07-18,31.007,31.789,31.007,31.63,1334149,0
2014-07-21,31.482,31.975,31.417,31.575,1049622,0
2014-07-22,31.64,32.253,31.426,32.042,1097471,0
2014-07-23,32.095,32.095,31.473,31.604,1067741,0
2014-07-24,31.426,31.891,31.122,31.183,723704,0
2014-07-25,30.896,31.543,30.756,31.259,825165,0
2014-07-28,31.211,31.316,30.972,31.017,841701,0
2014-07-29,31.073,31.231,30.541,30.665,1268195,0
2014-07-30,30.906,31.308,30.608,30.86,884981,0
2014-07-31,30.638,30.925,29.967,30.05,1005129,0
2014-08-01,30.152,30.246,29.595,30.088,881810,0
2014-08-04,30.133,30.822,29.659,30.346,815786,0
2014-08-05,30.207,30.284,29.27,29.585,1351103,0
2014-08-06,29.399,31.193,29.399,30.04,1717220,0
2014-08-07,30.098,30.795,29.605,29.902,1106654,0
2014-08-08,29.835,30.207,29.567,30.021,976295,0
2014-08-11,30.207,30.981,29.872,30.03,1756262,0
2014-08-12,29.79,30.161,28.349,28.61,3505358,0
2014-08-13,28.738,28.794,27.957,28.124,1416935,0
2014-08-14,28.068,28.181,27.463,27.865,2392467,0
2014-08-15,28.005,28.005,26.875,26.982,2671188,0
2014-08-18,27.158,27.654,26.851,27.391,2341112,0
2014-08-19,27.391,27.631,27.027,27.111,2164654,0
2014-08-20,27.073,27.603,26.925,27.381,1247646,0
2014-08-21,27.419,27.928,27.168,27.687,1279880,0
2014-08-22,27.641,27.726,27.121,27.148,1100978,0
2014-08-25,27.258,27.313,26.724,27.017,1363172,0
2014-08-26,27.091,27.091,26.499,26.636,1209774,0
2014-08-27,26.575,27.734,26.248,27.381,2182933,0
2014-08-28,27.334,27.463,26.97,27.014,729108,0
2014-08-29,27.034,27.344,26.819,27.177,623460,0
2014-09-02,27.334,27.463,27.081,27.24,765087,0
2014-09-03,27.41,27.801,27.01,27.089,1207445,0
2014-09-04,27.267,27.463,26.847,27.204,1211513,0
2014-09-05,27.128,27.427,26.893,27.24,630464,0
2014-09-08,27.156,27.502,26.679,26.838,788457,0
2014-09-09,26.884,26.997,26.165,26.193,1165257,0
2014-09-10,26.483,26.801,26.136,26.333,846671,0
2014-09-11,26.493,26.631,26.221,26.315,1113135,0
2014-09-12,26.295,26.435,25.93,26.211,833215,0
2014-09-15,26.193,26.315,25.95,26.099,577255,0
2014-09-16,26.024,26.285,25.682,25.734,1023872,0
2014-09-17,25.734,25.93,25.575,25.602,784463,0
2014-09-18,25.641,25.743,25.314,25.387,707904,0
2014-09-19,25.406,25.559,25.013,25.351,1002025,0
2014-09-22,25.295,25.295,24.208,24.517,1395279,0
2014-09-23,24.481,24.659,23.807,23.836,2649198,0
2014-09-24,23.827,24.247,23.535,23.985,2599300,0
2014-09-25,23.965,24.555,23.386,24.481,3515930,0
2014-09-26,24.444,24.912,24.304,24.622,2862095,0
2014-09-29,24.348,25.06,24.294,24.826,2299704,0
2014-09-30,24.826,24.913,24.304,24.406,1372801,0
2014-10-01,24.33,24.574,24.041,24.125,1516887,0
2014-10-02,24.079,24.171,23.33,23.386,2506337,0
2014-10-03,23.611,24.322,23.33,24.18,1660368,0
2014-10-06,24.237,24.415,23.836,23.873,1410839,0
2014-10-07,23.686,24.116,23.498,23.535,1354992,0
2014-10-08,23.554,24.314,23.106,24.218,1456255,0
2014-10-09,24.116,24.203,23.396,23.554,1534232,0
2014-10-10,23.434,23.74,22.386,22.392,1511759,0
2014-10-13,22.392,23.125,22.339,22.62,1394992,0
2014-10-14,22.779,23.74,22.497,23.545,1487499,0
2014-10-15,23.265,24.877,23.106,24.463,2457081,0
2014-10-16,24.089,25.92,23.985,25.411,2396786,0
2014-10-17,25.752,25.78,25.118,25.146,1702919,0
2014-10-20,25.256,25.901,25.041,25.51,1581941,0
2014-10-21,25.697,26.81,25.641,26.473,1776072,0
2014-10-22,26.416,26.53,25.406,25.51,1141662,0
2014-10-23,25.828,26.453,25.641,26.116,922032,0
2014-10-24,25.901,26.275,25.898,26.175,446173,0
2014-10-27,25.93,26.389,25.492,26.221,585121,0
2014-10-28,26.248,26.997,26.248,26.857,799360,0
2014-10-29,26.791,27.053,26.416,26.96,497983,0
2014-10-30,26.857,27.201,26.53,27.071,612126,0
2014-10-31,27.587,27.886,27.119,27.176,807720,0
2014-11-03,27.296,27.314,26.801,27.109,723278,0
2014-11-04,26.857,26.866,25.661,26.305,1459030,0
2014-11-05,26.248,26.689,24.873,25.314,2003451,0
2014-11-06,24.826,25.602,24.826,25.575,912857,0
2014-11-07,25.547,25.67,25.098,25.295,1146090,0
2014-11-10,25.324,25.687,24.724,25.118,883764,0
2014-11-11,25.172,25.799,24.863,25.762,732953,0
2014-11-12,25.651,26.015,25.397,25.482,637973,0
2014-11-13,25.565,26.006,25.482,25.584,554891,0
2014-11-14,25.602,26.435,25.602,26.275,1090124,0
2014-11-17,26.044,26.594,25.697,25.762,816182,0
2014-11-18,25.78,26.065,25.324,25.565,634795,0
2014-11-19,25.453,25.762,25.118,25.547,574588,0
2014-11-20,25.341,25.894,25.237,25.856,1002158,0
2014-11-21,26.193,26.791,25.901,26.661,1085605,0
2014-11-24,26.651,28.336,26.622,27.849,1703137,0
2014-11-25,27.811,28.138,27.54,28.017,912373,0
2014-11-26,28.191,28.191,27.484,27.815,489990,0
2014-11-28,27.786,27.825,27.382,27.429,253470,0
2014-12-01,27.335,27.925,26.695,26.826,903274,0
2014-12-02,26.817,27.119,26.7,26.864,580865,0
2014-12-03,26.921,27.033,26.375,26.509,746186,0
2014-12-04,26.385,26.752,25.323,25.492,1263765,0
2014-12-05,25.462,26.517,25.462,26.103,832562,0
2014-12-08,25.999,26.244,25.744,25.952,670823,0
2014-12-09,25.603,25.858,25.246,25.678,675856,0
2014-12-10,25.501,25.726,24.598,24.662,946948,0
2014-12-11,24.654,24.937,24.136,24.221,942848,0
2014-12-12,23.845,24.155,23.713,23.957,723459,0
2014-12-15,24.004,24.317,23.367,23.374,795145,0
2014-12-16,23.336,24.25,22.923,23.996,1187510,0
2014-12-17,24.061,24.956,23.92,24.927,1348067,0
2014-12-18,25.18,25.332,24.68,25.227,1120009,0
2014-12-19,25.246,25.538,24.773,25.482,1408242,0
2014-12-22,25.492,25.868,25.35,25.462,1222696,0
2014-12-23,25.662,26.28,25.387,25.896,1366548,0
2014-12-24,25.989,26.196,25.754,26.139,296469,0
2014-12-26,26.28,26.572,26.261,26.29,298149,0
2014-12-29,26.215,26.449,26.12,26.261,524226,0
2014-12-30,26.215,26.357,25.868,26.178,2207439,0
2014-12-31,26.29,26.29,25.593,25.736,663210,0
2015-01-02,25.923,26.078,24.786,25.218,1132937,0
2015-01-05,25.077,25.077,24.155,24.476,749774,0
2015-01-06,24.485,24.805,23.573,24.101,1144647,0
2015-01-07,24.221,24.448,23.685,23.957,638444,0
2015-01-08,24.182,24.71,23.843,24.192,863631,0
2015-01-09,24.127,24.79,24.014,24.458,685001,0
2015-01-12,24.429,24.569,24.118,24.211,572788,0
2015-01-13,24.26,24.946,24.127,24.342,614617,0
2015-01-14,24.014,24.071,22.952,23.355,1302071,0
2015-01-15,23.424,23.44,22.763,23.112,738302,0
2015-01-16,23.035,23.582,22.97,23.355,825226,0
2015-01-20,23.281,23.676,22.942,23.658,945617,0
2015-01-21,23.179,24.289,23.179,24.004,502071,0
2015-01-22,24.164,24.937,23.976,24.899,920552,0
2015-01-23,24.832,25.19,24.571,25.068,1068292,0
2015-01-26,25.087,25.19,24.607,24.739,641858,0
2015-01-27,24.438,25.002,24.085,24.645,511236,0
2015-01-28,24.7,25.072,23.394,23.524,902327,0
2015-01-29,23.534,23.638,22.773,23.374,1103420,0
2015-01-30,23.253,23.524,22.989,23.271,797507,0
2015-02-02,23.253,23.496,22.913,23.45,334774,0
2015-02-03,23.534,24.351,23.488,24.014,628127,0
2015-02-04,23.947,24.55,23.91,24.317,539523,0
2015-02-05,24.024,24.231,22.952,23.61,1161421,0
2015-02-06,23.668,24.467,23.394,23.563,1228124,0
2015-02-09,23.432,24.419,23.374,23.77,943442,0
2015-02-10,23.996,24.221,23.424,23.947,923880,0
2015-02-11,23.966,24.342,23.355,23.685,547519,0
2015-02-12,23.817,24.27,23.685,24.155,400069,0
2015-02-13,24.201,25.144,24.164,24.974,1002535,0
2015-02-17,25.019,25.416,24.38,25.199,2300930,0
2015-02-18,25.406,28.049,23.986,26.385,5857188,0
2015-02-19,26.686,27.579,26.3,26.677,5003657,0
2015-02-20,26.628,26.752,26.073,26.244,1592121,0
2015-02-23,26.187,26.779,25.501,26.677,1456103,0
2015-02-24,26.554,26.996,26.329,26.845,1012854,0
2015-02-25,26.623,27.154,26.575,26.603,1066880,0
2015-02-26,26.575,26.812,26.282,26.462,642221,0
2015-02-27,26.482,26.68,25.922,25.979,981257,0
2015-03-02,26.349,26.349,25.554,25.877,834694,0
2015-03-03,26.037,26.585,25.79,26.452,1896850,0
2015-03-04,26.414,26.529,25.676,25.715,655007,0
2015-03-05,25.78,26.15,25.44,25.705,1390770,0
2015-03-06,25.545,25.895,25.402,25.582,881201,0
2015-03-09,25.61,25.64,25.222,25.28,503650,0
2015-03-10,24.892,25.299,24.419,24.732,1034567,0
2015-03-11,24.741,25.309,24.494,25.204,1076108,0
2015-03-12,25.499,26.672,25.499,26.557,2736827,0
2015-03-13,26.302,26.632,26.14,26.502,606493,0
2015-03-16,26.869,27.371,26.736,26.965,2402717,0
2015-03-17,26.859,27.096,26.736,26.955,1213620,0
2015-03-18,26.896,27.711,26.662,27.541,1157811,0
2015-03-19,27.419,29.131,27.237,28.761,2464974,0
2015-03-20,28.912,29.584,28.677,29.536,2672246,0
2015-03-23,29.546,30.267,29.329,29.462,1547835,0
2015-03-24,29.387,29.633,29.329,29.527,581230,0
2015-03-25,29.679,29.688,29.273,29.338,723289,0
2015-03-26,29.196,29.357,28.781,29.045,723712,0
2015-03-27,29.045,29.575,28.989,29.433,523732,0
2015-03-30,29.642,30.683,29.48,30.606,1597302,0
2015-03-31,30.465,30.616,29.457,29.716,2066722,0
2015-04-01,29.706,30.304,29.471,29.793,1728895,0
2015-04-02,29.925,30.152,29.716,29.857,694644,0
2015-04-06,29.877,30.277,29.756,30.086,1010575,0
2015-04-07,30.152,30.247,29.736,29.751,758186,0
2015-04-08,29.877,30.106,29.575,29.65,825075,0
2015-04-09,29.536,30,29.512,29.823,491415,0
2015-04-10,29.831,30.106,29.773,29.916,357046,0
2015-04-13,29.953,30.106,29.623,29.857,789773,0
2015-04-14,29.857,30.142,29.215,29.443,1551535,0
2015-04-15,29.471,30.267,29.471,29.916,627069,0
2015-04-16,29.813,30.142,29.48,29.823,376861,0
2015-04-17,29.546,29.623,29.187,29.387,424164,0
2015-04-20,29.513,29.877,29.324,29.405,602885,0
2015-04-21,29.49,29.527,29.159,29.414,1892610,0
2015-04-22,29.471,29.803,29.423,29.697,468855,0
2015-04-23,29.65,30.038,29.584,29.613,588419,0
2015-04-24,29.746,29.877,29.329,29.706,1223283,0
2015-04-27,29.887,30.028,29.301,29.584,507667,0
2015-04-28,29.65,29.665,28.998,29.613,456787,0
2015-04-29,29.453,29.584,29.159,29.377,526585,0
2015-04-30,29.149,29.536,28.761,28.989,691049,0
2015-05-01,29.055,29.111,28.704,28.97,616429,0
2015-05-04,28.865,29.169,28.809,28.829,1251564,0
2015-05-05,28.865,29.319,28.469,28.684,1154746,0
2015-05-06,29.823,30.267,27.996,28.355,1807066,0
2015-05-07,28.184,28.381,27.323,27.918,2370316,0
2015-05-08,28.107,28.147,27.419,27.816,908470,0
2015-05-11,27.702,28.26,27.286,27.55,1059724,0
2015-05-12,27.362,27.445,26.874,27.237,865971,0
2015-05-13,27.256,27.419,26.859,27.126,875809,0
2015-05-14,27.211,27.607,27.066,27.409,733012,0
2015-05-15,27.445,27.616,27.303,27.541,642013,0
2015-05-18,27.57,28.941,27.541,28.752,2796324,0
2015-05-19,28.63,28.847,28.184,28.469,1451492,0
2015-05-20,28.411,28.581,28.184,28.488,895364,0
2015-05-21,28.658,29.101,28.381,28.979,1162566,0
2015-05-22,28.874,29.149,28.601,28.883,720750,0
2015-05-26,28.847,29.149,28.212,28.742,722665,0
2015-05-27,28.694,29.092,28.507,28.97,813763,0
2015-05-28,28.956,29.221,28.48,28.707,1034098,0
2015-05-29,28.633,28.956,28.393,28.574,1156618,0
2015-06-01,29.003,29.202,28.652,28.917,1723531,0
2015-06-02,28.793,29.117,28.594,28.726,1304321,0
2015-06-03,28.775,29.24,28.633,29.193,935219,0
2015-06-04,29.155,29.221,28.564,28.746,561804,0
2015-06-05,28.746,29.097,28.251,28.908,608690,0
2015-06-08,28.746,28.946,28.535,28.726,618993,0
2015-06-09,28.775,28.775,28.194,28.527,413120,0
2015-06-10,28.744,29.012,28.49,28.618,763440,0
2015-06-11,28.717,28.85,27.976,28.024,1739965,0
2015-06-12,28.051,28.137,27.785,27.917,650742,0
2015-06-15,27.729,28.08,27.5,27.946,439961,0
2015-06-16,27.775,28.051,27.748,27.966,348606,0
2015-06-17,28.08,28.27,27.7,27.88,408107,0
2015-06-18,27.88,28.403,27.871,27.936,912722,0
2015-06-19,27.852,28.024,27.48,27.5,2335104,0
2015-06-22,27.738,27.909,27.358,27.396,1031411,0
2015-06-23,27.358,27.819,27.196,27.348,1042256,0
2015-06-24,27.396,27.396,26.899,26.969,607534,0
2015-06-25,27.08,27.261,26.996,27.052,449843,0
2015-06-26,27.186,27.424,26.872,26.889,1074830,0
2015-06-29,26.738,26.825,26.178,26.262,615946,0
2015-06-30,26.539,26.625,26.206,26.549,799438,0
2015-07-01,26.738,26.969,26.644,26.939,2125057,0
2015-07-02,27.043,27.557,27.023,27.206,812010,0
2015-07-06,27.261,27.539,26.949,27.09,811169,0
2015-07-07,27.168,27.206,26.34,26.939,552869,0
2015-07-08,26.777,26.806,25.874,26.159,1042241,0
2015-07-09,26.414,26.844,26.414,26.719,1199826,0
2015-07-10,26.881,27.834,26.881,27.415,1244191,0
2015-07-13,27.69,28.299,27.604,28.033,1283717,0
2015-07-14,28.127,28.452,27.956,28.355,1037106,0
2015-07-15,28.393,28.535,28.157,28.289,712296,0
2015-07-16,28.535,28.755,28.28,28.355,569059,0
2015-07-17,28.47,28.49,27.748,28.061,345661,0
2015-07-20,28.203,28.203,27.48,28.024,408842,0
2015-07-21,28.117,28.328,27.386,27.547,695843,0
2015-07-22,27.539,27.7,27.232,27.567,325791,0
2015-07-23,27.632,27.785,26.738,26.959,627509,0
2015-07-24,27.052,27.232,26.396,26.738,544667,0
2015-07-27,26.777,26.949,26.016,26.615,543408,0
2015-07-28,26.834,26.969,26.262,26.777,360168,0
2015-07-29,26.889,27.006,26.396,26.939,381825,0
2015-07-30,26.825,27.006,26.52,26.806,599862,0
2015-07-31,27.006,27.862,26.768,27.604,913458,0
2015-08-03,27.804,27.917,27.386,27.632,600645,0
2015-08-04,27.755,27.936,27.023,27.139,797712,0
2015-08-05,27.586,28.061,25.874,26.054,3416135,0
2015-08-06,25.95,26.107,23.78,25.484,3187290,0
2015-08-07,25.283,26.595,25.132,26.282,1710644,0
2015-08-10,26.566,27.539,26.349,27.367,1274992,0
2015-08-11,27.1,27.755,26.673,26.909,917440,0
2015-08-12,26.625,27.261,26.605,27.043,993882,0
2015-08-13,26.996,27.232,26.728,26.929,616155,0
2015-08-14,27.013,27.158,26.549,26.979,930068,0
2015-08-17,26.806,27.642,26.644,27.396,1386112,0
2015-08-18,27.12,27.834,27.12,27.539,1837532,0
2015-08-19,27.261,27.632,27.158,27.547,1051805,0
2015-08-20,27.46,27.46,25.208,25.454,2925712,0
2015-08-21,24.752,25.787,24.752,25.35,2305037,0
2015-08-24,23.98,25.95,23.086,24.788,2268414,0
2015-08-25,25.454,25.692,23.799,23.95,1845101,0
2015-08-26,24.332,24.476,22.867,24.359,3377975,0
2015-08-27,24.664,25.151,23.829,24.551,2002375,0
2015-08-28,24.413,25.369,24.317,25.313,1717569,0
2015-08-31,25.274,25.734,25.033,25.638,1257648,0
2015-09-01,25.158,25.848,24.67,24.758,1000688,0
2015-09-02,25.014,25.254,24.546,24.861,979066,0
2015-09-03,24.795,25.34,24.719,24.861,760858,0
2015-09-04,24.556,25.073,24.47,24.748,597593,0
2015-09-08,25.235,25.81,25.131,25.293,768796,0
2015-09-09,25.542,25.648,25.102,25.158,393380,0
2015-09-10,25.235,25.495,24.758,25.235,420168,0
2015-09-11,25.033,25.608,24.413,25.589,965800,0
2015-09-14,25.608,25.79,25.216,25.734,779555,0
2015-09-15,25.982,26.432,25.78,26.412,882965,0
2015-09-16,26.365,26.691,26.097,26.604,720852,0
2015-09-17,26.7,27.062,26.471,26.633,589767,0
2015-09-18,26.269,26.728,25.858,26.097,1265693,0
2015-09-21,26.328,26.556,26.04,26.299,917645,0
2015-09-22,25.963,26.402,25.542,25.705,830530,0
2015-09-23,25.8,25.973,25.133,25.293,907251,0
2015-09-24,25.177,25.226,24.345,24.679,1045749,0
2015-09-25,24.842,25.033,24.107,24.201,1245010,0
2015-09-28,24.048,24.842,24.03,24.353,1472916,0
2015-09-29,24.413,24.603,24.001,24.279,1327427,0
2015-09-30,24.441,24.546,23.809,24.24,1392502,0
2015-10-01,24.479,24.479,23.741,24.47,1351661,0
2015-10-02,24.279,25.158,24.078,25.122,791985,0
2015-10-05,25.254,26.279,25.254,26.175,818378,0
2015-10-06,26.087,26.585,25.896,26.231,949086,0
2015-10-07,26.374,28.222,26.319,28.126,2718362,0
2015-10-08,27.907,28.013,27.102,27.524,1462905,0
2015-10-09,27.475,27.762,26.748,27.323,1291703,0
2015-10-12,27.284,27.667,27.18,27.293,549735,0
2015-10-13,27.254,27.954,27.062,27.455,442266,0
2015-10-14,27.465,28.106,27.293,27.419,649402,0
2015-10-15,27.638,28.203,27.18,28.184,969456,0
2015-10-16,28.299,28.501,27.868,28.394,772869,0
2015-10-19,28.309,28.309,27.734,27.944,565354,0
2015-10-20,27.944,28.218,27.859,28.097,346622,0
2015-10-21,28.194,28.52,27.4,27.409,763469,0
2015-10-22,27.515,28.242,27.284,28.232,593519,0
2015-10-23,28.394,28.71,28.146,28.404,713540,0
2015-10-26,28.299,28.481,28.003,28.203,507657,0
2015-10-27,28.184,28.289,27.189,27.591,790522,0
2015-10-28,27.782,28.501,27.455,28.348,884951,0
2015-10-29,28.299,28.729,28.166,28.384,992854,0
2015-10-30,28.348,28.902,27.85,28.729,887457,0
2015-11-02,28.72,30.022,28.635,29.985,1520977,0
2015-11-03,30.051,30.798,30.022,30.606,2478949,0
2015-11-04,32.128,32.807,30.873,31.784,4062640,0
2015-11-05,31.612,32.473,31.593,31.984,1979546,0
2015-11-06,31.832,32.388,31.832,32.08,1988007,0
2015-11-09,32.262,32.349,31.487,31.966,1625430,0
2015-11-10,32.061,32.453,31.717,32.444,1155074,0
2015-11-11,32.473,33,32.215,32.685,1163848,0
2015-11-12,32.597,32.914,31.841,31.908,979066,0
2015-11-13,31.756,32.128,31.287,31.62,1174502,0
2015-11-16,31.506,32.798,31.125,32.731,843899,0
2015-11-17,32.914,33.267,32.493,32.645,1007374,0
2015-11-18,32.665,33.259,32.635,33.154,1236237,0
2015-11-19,33.047,33.219,32.731,32.934,1229552,0
2015-11-20,32.934,33.585,32.866,33.296,616395,0
2015-11-23,33.286,33.565,33.171,33.536,723045,0
2015-11-24,33.458,33.545,33.037,33.392,806086,0
2015-11-25,33.527,34.35,33.181,34.148,1122588,0
2015-11-27,34.231,34.524,33.874,34.287,426956,0
2015-11-30,34.317,34.394,33.692,33.759,1109597,0
2015-12-01,34.029,34.249,33.835,34.144,1179776,0
2015-12-02,33.961,34.374,33.596,33.835,603577,0
2015-12-03,33.999,34.057,32.787,33.287,988069,0
2015-12-04,33.432,33.798,33.23,33.451,962163,0
2015-12-07,33.307,33.807,32.893,33.23,1274913,0
2015-12-08,32.999,33.171,32.384,32.528,757945,0
2015-12-09,32.296,32.345,30.96,31.556,1674897,0
2015-12-10,31.642,32.057,31.383,31.71,779172,0
2015-12-11,31.229,31.421,30.461,30.729,990549,0
2015-12-14,30.682,31.191,29.95,30.094,930216,0
2015-12-15,30.094,30.96,29.931,30.624,706392,0
2015-12-16,31.027,31.796,30.96,31.672,1434823,0
2015-12-17,31.826,31.922,30.892,30.979,585262,0
2015-12-18,30.816,31.307,30.298,30.451,929205,0
2015-12-21,30.748,31.162,30.555,30.979,838124,0
2015-12-22,30.922,31.075,30.124,30.401,700053,0
2015-12-23,30.673,31.298,30.335,31.219,770438,0
2015-12-24,31.162,31.7,31.143,31.364,556484,0
2015-12-28,31.298,31.364,30.382,30.872,456315,0
2015-12-29,31.143,31.325,30.644,31.055,476343,0
2015-12-30,31.115,31.402,30.644,30.682,376669,0
2015-12-31,30.565,31.528,30.288,31.298,745214,0
2016-01-04,30.892,31.085,29.998,30.228,900307,0
2016-01-05,30.49,30.555,29.807,29.817,909528,0
2016-01-06,29.412,30.2,29.412,29.872,683100,0
2016-01-07,29.315,29.912,29.278,29.643,951832,0
2016-01-08,29.624,30.035,28.757,28.816,898676,0
2016-01-11,28.931,29.065,28.162,28.623,1085364,0
2016-01-12,28.951,29.651,28.764,28.998,978132,0
2016-01-13,28.998,29.287,27.998,28.171,1167299,0
2016-01-14,28.335,29.152,27.633,28.653,943985,0
2016-01-15,27.979,28.728,27.671,28.469,1050555,0
2016-01-19,28.728,28.844,27.854,28.218,746627,0
2016-01-20,27.756,28.405,27.083,27.949,1148772,0
2016-01-21,28.056,28.527,27.345,27.902,650385,0
2016-01-22,28.296,29.373,28.296,29.344,567315,0
2016-01-25,29.143,29.421,28.291,28.381,515846,0
2016-01-26,28.594,29.614,28.431,29.546,609077,0
2016-01-27,29.335,30.787,29.045,30.036,1657418,0
2016-01-28,30.471,31.364,29.797,31.2,2501680,0
2016-01-29,31.412,32.114,31.2,31.739,1104132,0
2016-02-01,31.605,32.316,31.065,31.941,909354,0
2016-02-02,31.566,31.576,30.872,31.105,824804,0
2016-02-03,31.307,31.864,30.663,31.691,870520,0
2016-02-04,31.71,32.084,30.624,30.912,997307,0
2016-02-05,30.767,30.767,29.248,29.412,1185791,0
2016-02-08,28.998,29.239,26.391,27.142,1969548,0
2016-02-09,26.672,26.989,25.342,25.939,1382993,0
2016-02-10,26.008,27.133,25.545,26.554,944839,0
2016-02-11,25.968,26.652,25.579,26.266,929157,0
2016-02-12,26.363,26.825,25.988,26.151,1060226,0
2016-02-16,26.583,27.642,26.171,27.517,1907054,0
2016-02-17,27.766,28.772,27.517,28.335,1479409,0
2016-02-18,28.296,28.584,26.94,27.007,1364588,0
2016-02-19,26.9,27.643,26.469,27.036,2021923,0
2016-02-22,27.546,28.796,27.246,28.564,1717635,0
2016-02-23,28.325,29.373,27.969,29.104,1999615,0
2016-02-24,27.305,28.44,26.065,28.335,3227426,0
2016-02-25,28.989,29.297,28.372,29.258,886552,0
2016-02-26,29.363,29.575,28.907,29.085,820719,0
2016-02-29,29.248,29.98,29.07,29.68,1111795,0
2016-03-01,30.017,30.325,29.344,30.2,1800356,0
2016-03-02,30.094,30.555,29.777,30.481,866963,0
2016-03-03,30.377,31.152,30.232,31.133,1190697,0
2016-03-04,31.034,31.808,31.026,31.315,879602,0
2016-03-07,31.113,31.953,31.113,31.808,651285,0
2016-03-08,31.702,32.012,31.123,31.199,641984,0
2016-03-09,31.529,32.127,31.297,31.896,740011,0
2016-03-10,31.915,32.117,30.804,31.142,804792,0
2016-03-11,31.393,32.117,31.325,31.866,1055588,0
2016-03-14,31.741,32.012,31.519,31.876,1057704,0
2016-03-15,31.808,31.808,31.171,31.402,852414,0
2016-03-16,31.287,31.896,30.999,31.345,1289859,0
2016-03-17,31.277,31.934,31.073,31.548,1071857,0
2016-03-18,31.519,31.731,31.257,31.267,995114,0
2016-03-21,31.228,31.345,30.649,30.695,1504926,0
2016-03-22,30.466,30.961,29.972,30.146,1002344,0
2016-03-23,30.193,30.198,29.216,29.305,838660,0
2016-03-24,29.324,29.44,28.938,29.343,632771,0
2016-03-28,29.585,29.73,29.42,29.585,428760,0
2016-03-29,29.469,30.679,29.362,30.58,631335,0
2016-03-30,30.754,30.879,29.943,30,729913,0
2016-03-31,29.972,30.049,29.17,29.73,825183,0
2016-04-01,29.536,30.097,29.206,29.962,480397,0
2016-04-04,29.894,30.174,29.539,29.75,389582,0
2016-04-05,29.595,29.894,29.353,29.778,455317,0
2016-04-06,29.864,30.504,29.759,30.485,457605,0
2016-04-07,30.213,30.861,30.077,30.329,632263,0
2016-04-08,30.669,30.804,29.904,30,404373,0
2016-04-11,30.077,30.531,29.923,29.933,305102,0
2016-04-12,29.933,30.446,29.75,30.386,392243,0
2016-04-13,30.57,31.297,30.396,31.208,988858,0
2016-04-14,31.113,31.18,30.649,30.899,419091,0
2016-04-15,30.754,31.267,30.54,30.919,346788,0
2016-04-18,30.909,31.992,30.744,31.963,766896,0
2016-04-19,31.876,32.427,31.441,31.866,600269,0
2016-04-20,31.808,32.108,31.006,31.953,657383,0
2016-04-21,31.982,32.098,31.519,31.548,420797,0
2016-04-22,31.489,31.932,30.794,31.808,309889,0
2016-04-25,31.519,31.953,31.208,31.587,529453,0
2016-04-26,31.663,32.098,31.393,31.905,369013,0
2016-04-27,32.022,32.127,31.006,31.548,631837,0
2016-04-28,31.412,31.548,30.852,30.899,1139875,0
2016-04-29,30.852,31.083,30.348,31.006,1253751,0
2016-05-02,31.152,31.606,30.987,31.393,460834,0
2016-05-03,31.171,31.693,30.997,31.489,1266168,0
2016-05-04,32.417,32.417,30.272,30.715,1732424,0
2016-05-05,30.929,31.315,30.744,31.053,567208,0
2016-05-06,30.939,31.529,30.416,31.171,1177546,0
2016-05-09,31.053,31.374,30.695,31.006,726360,0
2016-05-10,31.133,31.62,30.779,31.587,566794,0
2016-05-11,31.402,31.761,31.277,31.616,576042,0
2016-05-12,31.761,31.823,29.972,30.039,1237867,0
2016-05-13,29.982,30.069,29.256,29.43,1336856,0
2016-05-16,29.546,29.894,29.266,29.671,663073,0
2016-05-17,29.526,29.808,28.948,29.072,824045,0
2016-05-18,28.958,28.995,28.385,28.503,652190,0
2016-05-19,28.415,29.226,28.134,28.503,430403,0
2016-05-20,28.628,29.566,28.599,29.266,517168,0
2016-05-23,29.276,29.382,28.84,29.005,628891,0
2016-05-24,29.17,29.681,28.967,29.507,580082,0
2016-05-25,29.488,29.823,29.324,29.605,823668,0
2016-05-26,29.652,30.262,29.42,30.107,701805,0
2016-05-27,30.097,30.623,30.097,30.506,406075,0
2016-05-31,30.458,30.954,30.204,30.758,449238,0
2016-06-01,30.583,31.148,30.33,31.129,510486,0
2016-06-02,30.914,31.206,30.808,31.196,333941,0
2016-06-03,31.069,31.129,30.448,31.079,464834,0
2016-06-06,31.215,31.352,31.011,31.138,630187,0
2016-06-07,31.148,31.623,31.099,31.41,539097,0
2016-06-08,31.459,31.627,31.079,31.477,500242,0
2016-06-09,31.294,31.294,30.827,30.954,329455,0
2016-06-10,30.681,30.746,30.03,30.311,330425,0
2016-06-13,30.174,30.398,29.592,29.611,343005,0
2016-06-14,29.563,30.087,29.563,30.009,581563,0
2016-06-15,29.932,30.768,29.837,30.283,327489,0
2016-06-16,30.069,30.302,29.499,29.981,522345,0
2016-06-17,29.913,30.233,29.338,29.436,751788,0
2016-06-20,29.776,30.136,29.582,29.602,403889,0
2016-06-21,29.513,29.513,28.696,28.901,833570,0
2016-06-22,28.989,29.523,28.851,29.076,562627,0
2016-06-23,29.436,29.678,28.931,29.65,467551,0
2016-06-24,28.366,28.842,27.89,28.142,989617,0
2016-06-27,27.627,28.317,27.384,27.442,1332276,0
2016-06-28,27.909,28.56,27.569,28.162,757120,0
2016-06-29,28.279,29.786,28.22,29.251,1626157,0
2016-06-30,29.455,29.548,28.658,29.036,925864,0
2016-07-01,29.126,29.533,28.97,29.145,504362,0
2016-07-05,29.017,29.183,28.464,28.911,701446,0
2016-07-06,28.686,28.785,28.513,28.61,524462,0
2016-07-07,28.726,29.126,28.668,29.086,372818,0
2016-07-08,29.174,30.054,29.106,29.631,786298,0
2016-07-11,29.65,30.019,29.631,29.903,331397,0
2016-07-12,30.097,30.672,30.014,30.408,643263,0
2016-07-13,30.662,30.826,29.65,29.688,708211,0
2016-07-14,29.932,30.194,29.688,30.077,350391,0
2016-07-15,30.273,30.273,29.455,29.592,820728,0
2016-07-18,29.678,29.981,29.494,29.668,547851,0
2016-07-19,29.678,29.776,29.378,29.416,643048,0
2016-07-20,29.582,30.029,29.174,29.659,484213,0
2016-07-21,29.582,29.883,29.397,29.397,439241,0
2016-07-22,29.407,29.668,29.026,29.358,449833,0
2016-07-25,29.407,29.494,28.921,29.116,579005,0
2016-07-26,29.301,29.301,27.89,28.007,1450068,0
2016-07-27,28.027,28.027,27.336,27.676,1300254,0
2016-07-28,27.559,27.686,27.331,27.346,877984,0
2016-07-29,27.451,27.521,27.028,27.053,669952,0
2016-08-01,27.19,27.346,26.78,27.044,938766,0
2016-08-02,26.907,27.511,26.401,26.674,1255217,0
2016-08-03,27.471,28.454,26.887,28.288,1589169,0
2016-08-04,28.201,28.755,28.065,28.454,1066591,0
2016-08-05,28.696,28.842,28.415,28.59,718732,0
2016-08-08,28.736,28.785,28.337,28.366,630800,0
2016-08-09,28.454,28.765,28.075,28.085,719372,0
2016-08-10,28.056,28.167,27.656,27.89,527091,0
2016-08-11,28.085,28.686,28.056,28.59,476435,0
2016-08-12,28.54,28.726,28.308,28.522,594499,0
2016-08-15,28.483,29.348,28.444,28.891,499818,0
2016-08-16,28.881,28.9,28.25,28.308,709247,0
2016-08-17,28.366,28.522,28.142,28.513,585643,0
2016-08-18,28.347,28.54,27.926,28.075,746883,0
2016-08-19,28.075,28.59,27.977,28.513,950777,0
2016-08-22,28.531,28.531,27.802,27.967,1028591,0
2016-08-23,28.017,28.132,27.832,27.832,449383,0
2016-08-24,27.88,28.147,27.822,28.007,574549,0
2016-08-25,28.027,28.172,27.812,28.085,735754,0
2016-08-26,28.046,28.317,27.394,27.696,826184,0
2016-08-29,27.871,27.957,27.471,27.832,815605,0
2016-08-30,27.948,28.154,27.636,27.998,618741,0
2016-08-31,28.087,28.233,27.842,27.871,824349,0
2016-09-01,28.018,28.439,27.724,28.369,635788,0
2016-09-02,28.429,28.81,28.429,28.702,480660,0
2016-09-06,28.243,28.898,28.129,28.575,583599,0
2016-09-07,28.634,29.074,28.282,28.409,486541,0
2016-09-08,28.213,28.448,28.028,28.399,518410,0
2016-09-09,28.253,28.253,27.772,27.792,645771,0
2016-09-12,27.772,28.154,27.401,28.124,626934,0
2016-09-13,27.724,28.057,27.273,27.842,1346303,0
2016-09-14,27.968,28.028,27.596,27.743,1076838,0
2016-09-15,27.852,28.037,27.469,27.958,393053,0
2016-09-16,28.028,28.223,27.822,28.114,1178955,0
2016-09-19,27.978,28.359,27.782,28.067,611831,0
2016-09-20,26.687,27.167,25.151,25.434,5368266,0
2016-09-21,25.277,25.826,25.209,25.355,2389940,0
2016-09-22,25.355,26.041,25.248,25.707,2060222,0
2016-09-23,25.688,26.765,25.688,26.716,1585252,0
2016-09-26,26.716,27.474,26.657,27.057,1180684,0
2016-09-27,26.941,27.626,26.784,27.459,1209041,0
2016-09-28,27.606,28.008,27.606,27.91,577927,0
2016-09-29,27.862,28.037,27.743,27.782,743180,0
2016-09-30,27.871,28.35,27.802,28.263,985248,0
2016-10-03,28.077,28.243,27.958,28.067,665743,0
2016-10-04,28.134,28.33,27.724,27.822,887559,0
2016-10-05,27.978,28.203,27.852,27.862,474988,0
2016-10-06,27.871,27.998,27.586,27.89,701583,0
2016-10-07,27.9,28.008,27.762,27.852,664832,0
2016-10-10,27.733,27.792,26.843,27.117,1481710,0
2016-10-11,26.991,27.029,26.55,26.921,770213,0
2016-10-12,26.804,26.901,26.452,26.501,579843,0
2016-10-13,26.275,26.315,25.385,25.698,2089887,0
2016-10-14,25.786,26.002,25.219,25.307,1751967,0
2016-10-17,25.101,25.786,25.003,25.64,1148661,0
2016-10-18,25.885,26.521,25.786,25.932,916359,0
2016-10-19,26.079,26.227,25.836,26.031,625404,0
2016-10-20,26.079,26.128,25.444,25.737,553716,0
2016-10-21,25.493,26.079,25.395,25.786,385444,0
2016-10-24,25.836,26.178,25.688,25.786,438437,0
2016-10-25,25.786,25.836,25.297,25.345,443999,0
2016-10-26,25.151,25.395,24.906,25.297,779823,0
2016-10-27,25.248,25.297,23.633,24.27,2080624,0
2016-10-28,24.221,24.66,24.122,24.464,975123,0
2016-10-31,24.464,24.71,24.367,24.564,950051,0
2016-11-01,24.464,24.856,24.318,24.489,1685665,0
2016-11-02,24.514,25.297,24.122,24.318,2644740,0
2016-11-03,24.611,25.151,24.514,24.955,2141366,0
2016-11-04,25.151,25.59,24.955,25.052,1297328,0
2016-11-07,25.345,25.737,24.955,25.64,1778763,0
2016-11-08,25.493,26.079,25.297,25.64,1118645,0
2016-11-09,25.003,26.667,24.807,26.227,2033934,0
2016-11-10,26.422,27.353,26.251,27.009,1825406,0
2016-11-11,27.057,29.163,26.863,28.967,3228632,0
2016-11-14,29.163,30.435,29.114,30.336,4189584,0
2016-11-15,30.336,30.631,29.896,30.531,2148173,0
2016-11-16,30.531,31.365,30.189,31.022,2200692,0
2016-11-17,31.169,31.511,30.949,31.266,1057616,0
2016-11-18,31.511,31.804,31.266,31.511,1867159,0
2016-11-21,31.511,31.804,30.581,30.679,1258885,0
2016-11-22,30.728,31.413,30.531,31.07,952132,0
2016-11-23,31.12,31.413,30.802,31.266,763409,0
2016-11-25,31.217,31.707,31.12,31.657,496197,0
2016-11-28,31.413,31.56,30.46,31.12,1219393,0
2016-11-29,31.001,32.035,30.558,31.838,1007524,0
2016-11-30,31.985,32.576,31.912,32.035,1164370,0
2016-12-01,32.133,32.453,31.74,31.985,659970,0
2016-12-02,32.035,32.33,31.64,32.035,881405,0
2016-12-05,32.084,32.28,31.608,31.887,1400115,0
2016-12-06,31.985,32.526,31.346,32.478,1046752,0
2016-12-07,32.379,33.166,32.133,32.969,773780,0
2016-12-08,32.921,34.052,32.921,34.003,1143452,0
2016-12-09,33.954,34.2,32.872,33.364,1963294,0
2016-12-12,32.772,32.822,31.297,31.396,1791097,0
2016-12-13,31.297,31.74,30.805,31.05,1943881,0
2016-12-14,31.1,32.133,30.903,31.396,1007559,0
2016-12-15,31.593,32.084,31.247,31.887,871970,0
2016-12-16,32.035,32.969,32.035,32.723,1556194,0
2016-12-19,32.921,33.264,32.28,32.526,674144,0
2016-12-20,32.723,33.117,32.526,32.723,709459,0
2016-12-21,32.772,32.872,32.28,32.625,554235,0
2016-12-22,32.625,32.772,32.182,32.723,489832,0
2016-12-23,32.675,33.855,32.576,33.658,650308,0
2016-12-27,33.658,34.003,33.413,33.561,483232,0
2016-12-28,33.561,33.708,32.675,33.069,456935,0
2016-12-29,33.019,33.413,32.675,32.872,630376,0
2016-12-30,32.969,33.019,32.453,32.822,574892,0
2017-01-03,33.216,33.461,32.872,33.314,789624,0
2017-01-04,33.461,34.298,32.609,34.101,753653,0
2017-01-05,34.003,34.003,32.872,33.461,864861,0
2017-01-06,33.609,33.609,32.675,32.772,814604,0
2017-01-09,32.625,32.723,31.937,31.985,927525,0
2017-01-10,31.985,32.084,31.444,31.838,1049199,0
2017-01-11,31.74,33.166,31.493,33.069,1152275,0
2017-01-12,32.921,32.921,32.084,32.576,502702,0
2017-01-13,32.723,33.019,31.69,31.789,970024,0
2017-01-17,31.396,31.593,29.869,30.312,2154515,0
2017-01-18,30.461,30.903,30.116,30.854,950103,0
2017-01-19,30.953,31.297,30.657,31.001,925776,0
2017-01-20,31.1,31.789,30.436,31.74,1511361,0
2017-01-23,31.74,32.28,31.493,31.543,966730,0
2017-01-24,31.64,31.985,30.976,31.543,1058451,0
2017-01-25,31.789,33.413,31.789,32.772,1549365,0
2017-01-26,32.772,33.658,32.772,33.364,1305458,0
2017-01-27,33.264,33.413,33.019,33.166,447853,0
2017-01-30,33.069,33.216,32.434,33.117,600316,0
2017-01-31,32.969,33.289,32.675,33.216,583268,0
2017-02-01,33.314,33.757,33.069,33.511,849264,0
2017-02-02,33.314,33.364,32.772,32.822,862151,0
2017-02-03,33.019,33.314,32.723,33.264,467197,0
2017-02-06,33.117,33.586,32.802,33.264,1108358,0
2017-02-07,33.264,33.633,33.019,33.264,451706,0
2017-02-08,33.019,33.264,32.576,33.117,570386,0
2017-02-09,33.264,34.643,33.216,34.348,1051128,0
2017-02-10,34.693,35.578,34.2,35.283,1356790,0
2017-02-13,35.43,35.529,34.987,35.135,907131,0
2017-02-14,34.987,35.627,34.718,35.135,798626,0
2017-02-15,35.135,35.775,34.89,35.529,1050347,0
2017-02-16,35.43,35.972,35.233,35.725,1329100,0
2017-02-17,35.676,36.022,35.332,35.922,1066775,0
2017-02-21,35.972,36.562,35.405,36.316,1897009,0
2017-02-22,35.233,38.53,34.298,37.94,2315300,0
2017-02-23,38.038,39.466,38.038,39.169,1475823,0
2017-02-24,38.924,39.761,37.99,39.662,1265944,0
2017-02-27,39.791,40.038,39.297,39.494,1494566,0
2017-02-28,39.445,39.988,39.099,39.395,1176010,0
2017-03-01,40.087,42.163,39.543,41.323,2181252,0
2017-03-02,41.422,41.422,40.236,40.434,825030,0
2017-03-03,40.384,41.076,39.791,40.828,530255,0
2017-03-06,40.582,42.411,40.434,42.213,1281371,0
2017-03-07,42.411,42.46,41.471,41.817,977633,0
2017-03-08,42.163,42.411,40.928,41.125,843698,0
2017-03-09,40.186,42.559,40.186,42.411,2472810,0
2017-03-10,41.323,41.372,40.236,40.779,11535922,0
2017-03-13,41.125,41.224,40.68,40.779,2536599,0
2017-03-14,40.68,40.977,40.482,40.68,1507453,0
2017-03-15,40.73,40.928,39.741,39.988,2640880,0
2017-03-16,40.236,40.63,39.741,39.988,1978711,0
2017-03-17,39.89,39.988,38.901,39.445,2346899,0
2017-03-20,39.395,39.543,38.802,39.445,1899973,0
2017-03-21,39.642,39.791,38.604,38.703,1325204,0
2017-03-22,38.604,39.247,38.53,38.802,1154883,0
2017-03-23,38.851,39.741,38.851,39.247,750565,0
2017-03-24,39.297,39.692,38.901,39.099,1163689,0
2017-03-27,38.802,39.939,38.604,39.791,1222221,0
2017-03-28,39.593,40.038,39.37,39.395,900736,0
2017-03-29,39.247,39.593,38.999,39.494,1022366,0
2017-03-30,39.791,40.73,39.741,40.482,1173551,0
2017-03-31,40.482,40.73,39.939,40.038,1637141,0
2017-04-03,40.038,40.334,39.247,39.543,799604,0
2017-04-04,39.445,40.063,39.197,40.038,1640368,0
2017-04-05,40.285,40.434,39.593,39.89,1104043,0
2017-04-06,39.89,40.038,39.148,39.791,887499,0
2017-04-07,39.593,39.766,38.555,39.395,831436,0
2017-04-10,39.593,39.692,39.148,39.197,1031840,0
2017-04-11,39.099,39.395,38.851,39.099,728925,0
2017-04-12,39.099,39.297,38.58,38.753,806487,0
2017-04-13,38.555,38.901,38.11,38.407,1165068,0
2017-04-17,38.505,38.951,38.357,38.505,735481,0
2017-04-18,38.407,38.851,37.752,38.753,530363,0
2017-04-19,38.951,40.73,38.951,39.939,2753755,0
2017-04-20,40.087,40.73,39.716,39.89,1700044,0
2017-04-21,39.791,40.038,39.395,39.445,981989,0
2017-04-24,40.186,40.186,38.703,38.999,1222038,0
2017-04-25,39.247,39.297,38.802,38.851,1096459,0
2017-04-26,38.851,40.136,38.731,39.89,1515316,0
2017-04-27,40.087,40.136,39.395,39.89,746466,0
2017-04-28,39.939,39.939,38.951,38.999,908205,0
2017-05-01,39.099,39.247,37.499,37.962,2021822,0
2017-05-02,38.11,38.135,37.22,37.912,1904873,0
2017-05-03,38.999,38.999,35.688,36.924,2996472,0
2017-05-04,36.973,37.479,35.317,36.331,2408082,0
2017-05-05,36.429,36.8,36.133,36.529,1110466,0
2017-05-08,40.532,40.68,34.65,35.713,15004966,0
2017-05-09,35.885,36.133,34.6,34.946,3952540,0
2017-05-10,34.65,34.894,33.217,33.76,4877614,0
2017-05-11,33.661,34.65,33.661,34.551,3541124,0
2017-05-12,34.502,36.034,33.958,34.502,7662069,0
2017-05-15,34.156,34.403,33.563,33.81,3657276,0
2017-05-16,34.007,34.254,32.846,33.217,4343147,0
2017-05-17,32.871,33.019,31.932,32.129,4160461,0
2017-05-18,32.129,32.524,31.882,31.932,3206172,0
2017-05-19,31.98,32.821,31.98,32.722,1810967,0
2017-05-22,32.92,33.415,32.475,33.217,1526421,0
2017-05-23,33.315,33.76,32.623,33.612,2260423,0
2017-05-24,33.612,34.106,33.463,33.859,2509982,0
2017-05-25,33.859,33.909,32.871,32.92,2020595,0
2017-05-26,32.871,33.242,32.228,33.167,1082623,0
2017-05-30,33.147,34.439,32.141,32.551,2457058,0
2017-05-31,32.501,32.799,31.756,32.203,2970926,0
2017-06-01,32.153,33.396,31.979,33.396,1951944,0
2017-06-02,32.7,33.744,32.7,33.594,1754735,0
2017-06-05,33.445,33.768,33.097,33.644,1760826,0
2017-06-06,33.396,33.694,33.247,33.445,909531,0
2017-06-07,33.545,34.688,33.197,34.539,3222243,0
2017-06-08,34.439,34.464,33.744,33.893,1142562,0
2017-06-09,33.843,34.29,33.644,34.042,1957871,0
2017-06-12,34.141,34.887,33.694,34.39,1769849,0
2017-06-13,34.539,35.011,34.34,34.936,1507647,0
2017-06-14,34.837,34.936,34.241,34.638,1328198,0
2017-06-15,34.34,37.023,33.992,35.93,6468525,0
2017-06-16,35.682,35.93,34.688,34.887,2512723,0
2017-06-19,34.986,35.085,34.191,34.588,1436214,0
2017-06-20,34.588,34.588,32.7,32.849,3097448,0
2017-06-21,32.799,33.346,32.203,32.899,1583990,0
2017-06-22,32.998,33.097,32.302,32.451,1009473,0
2017-06-23,32.501,33.396,31.905,33.197,1445071,0
2017-06-26,33.346,33.893,33.048,33.619,1087492,0
2017-06-27,33.594,33.843,32.7,32.75,1297054,0
2017-06-28,32.948,33.893,32.948,33.545,1266015,0
2017-06-29,33.594,33.893,32.799,33.296,1097048,0
2017-06-30,33.346,33.644,32.451,32.7,1236447,0
2017-07-03,32.899,33.247,32.451,32.601,398384,0
2017-07-05,32.601,32.948,32.153,32.302,959907,0
2017-07-06,32.054,32.65,31.756,32.302,964701,0
2017-07-07,32.402,32.899,32.203,32.65,656902,0
2017-07-10,32.601,32.924,32.104,32.601,837785,0
2017-07-11,32.7,33.073,32.302,32.899,745290,0
2017-07-12,33.048,33.296,32.203,32.7,884631,0
2017-07-13,32.7,33.197,32.451,32.899,710773,0
2017-07-14,32.948,33.942,32.924,33.495,1124099,0
2017-07-17,33.495,33.992,33.023,33.445,1269534,0
2017-07-18,33.346,33.57,32.899,33.097,557559,0
2017-07-19,33.296,33.967,33.147,33.594,1150626,0
2017-07-20,33.793,34.489,33.545,34.29,2120744,0
2017-07-21,34.39,34.539,34.091,34.29,1057869,0
2017-07-24,34.29,35.036,33.793,34.588,1266179,0
2017-07-25,34.638,35.234,34.39,34.986,1702751,0
2017-07-26,35.085,36.179,34.936,36.129,1864295,0
2017-07-27,36.179,36.725,35.781,36.179,2609539,0
2017-07-28,36.079,36.676,36.03,36.527,1546963,0
2017-07-31,36.427,36.626,34.986,35.831,1680860,0
2017-08-01,35.98,36.626,35.533,36.576,1541829,0
2017-08-02,36.676,36.949,33.967,34.688,2290800,0
2017-08-03,32.799,33.048,31.308,31.706,8162378,0
2017-08-04,31.507,31.656,30.811,31.209,4171336,0
2017-08-07,31.259,32.302,31.209,31.308,1710040,0
2017-08-08,31.308,32.004,31.159,31.557,1916449,0
2017-08-09,31.358,31.582,30.762,30.911,2018146,0
2017-08-10,30.712,31.06,30.464,30.513,1665587,0
2017-08-11,30.563,31.209,30.265,31.159,1068841,0
2017-08-14,31.408,32.302,29.867,29.967,2427060,0
2017-08-15,29.967,30.165,28.973,29.022,2950230,0
2017-08-16,29.172,29.668,28.575,29.619,3018468,0
2017-08-17,29.569,30.315,29.271,29.569,2275322,0
2017-08-18,29.47,29.967,29.37,29.519,1248102,0
2017-08-21,29.519,29.519,28.675,29.072,1115908,0
2017-08-22,29.172,29.917,29.172,29.768,816485,0
2017-08-23,29.569,29.653,29.097,29.172,1178407,0
2017-08-24,29.37,30.315,29.221,30.066,1048709,0
2017-08-25,30.116,30.513,29.818,29.917,1105676,0
2017-08-28,29.917,30.066,29.47,29.619,1004284,0
2017-08-29,29.47,29.619,29.271,29.42,605658,0
2017-08-30,29.5,32.45,29.35,31.45,4257513,0
2017-08-31,31.4,31.4333,30.125,30.25,2212131,0
2017-09-01,30.3,30.55,30.25,30.35,937201,0
2017-09-05,30.3,30.45,29.375,29.7,1526171,0
2017-09-06,29.75,29.9,29.475,29.6,1082208,0
2017-09-07,29.55,29.55,28.25,28.4,1444924,0
2017-09-08,28.35,28.7,28.1,28.5,1125182,0
2017-09-11,28.55,29,28.05,28.35,1387401,0
2017-09-12,28.55,29.05,28.3,28.7,944658,0
2017-09-13,28.6,28.95,28.35,28.45,1381961,0
2017-09-14,28.3,28.45,26.7,27.2,3916345,0
2017-09-15,27.05,27.9499,27.05,27.9,2503329,0
2017-09-18,27.85,29.5,27.75,28.6,1923215,0
2017-09-19,28.55,28.85,28.25,28.65,1024497,0
2017-09-20,28.8,29.1,28.3,28.575,1131332,0
2017-09-21,28.45,28.6,28.15,28.45,893826,0
2017-09-22,28.25,29.4,28.25,29.35,1669354,0
2017-09-25,29.5,30.2,29.25,29.6,1798226,0
2017-09-26,29.65,29.925,29.4,29.7,1442329,0
2017-09-27,29.75,30.3,29.275,30,1789172,0
2017-09-28,30,31.2,29.8001,31.05,2142732,0
2017-09-29,31.15,32.25,31.05,32.05,3261958,0
2017-10-02,31.95,32.15,29.8,30.75,4016429,0
2017-10-03,30.95,31.55,30.325,31.55,1588949,0
2017-10-04,31.5,32.75,31.5,32.35,1958417,0
2017-10-05,32.25,32.75,32.15,32.25,870434,0
2017-10-06,32.1,32.575,31.35,32.25,1306904,0
2017-10-09,32.2,32.3647,31.2,31.4,1235737,0
2017-10-10,31.55,31.7,30.85,31.15,1024388,0
2017-10-11,31.1,31.35,30.65,30.8,596737,0
2017-10-12,30.45,30.45,29.325,29.65,1493332,0
2017-10-13,29.7,31.55,29.15,30.55,3386593,0
2017-10-16,30.75,31.15,29.95,30.3,984202,0
2017-10-17,30.35,30.4,29.85,30.05,654532,0
2017-10-18,30.3,30.95,30.25,30.35,995236,0
2017-10-19,30.2,30.3,29.15,30.2,1235290,0
2017-10-20,30.75,31.225,30.55,30.75,1125747,0
2017-10-23,30.65,30.75,30.05,30.1,957567,0
2017-10-24,30.05,30.95,30.05,30.8,1214612,0
2017-10-25,30.85,31.3,30.35,31,1384369,0
2017-10-26,31.1,32.125,30.8,31.4,1645098,0
2017-10-27,31.45,31.5,30.2,31,998115,0
2017-10-30,31.1,31.6,30.75,31.35,1120128,0
2017-10-31,31.5,31.95,31.25,31.7,1632654,0
2017-11-01,30.5,31.35,29.6,31.05,3338808,0
2017-11-02,30.8,31.1,30.075,30.65,1579486,0
2017-11-03,30.7,31.063,29.95,30,1214135,0
2017-11-06,29.85,30.4,29.2,30.3,1820672,0
2017-11-07,30.2,30.75,29.95,30.05,1122526,0
2017-11-08,30.1,30.1,29.525,29.85,1328291,0
2017-11-09,29.75,31.6,29.4,31.55,1435226,0
2017-11-10,31.75,32.1,31.55,31.75,1320293,0
