Date,Open,High,Low,Close,Volume,OpenInt
2000-06-30,12.4,13.247,11.394,12.797,3917659,0
2000-07-03,12.895,12.895,12.033,12.349,867274,0
2000-07-05,12.177,12.349,11.225,11.575,3325221,0
2000-07-06,11.585,11.674,9.4829,10.218,4004520,0
2000-07-07,10.235,10.866,9.653,10.748,2159058,0
2000-07-10,10.668,12.248,10.218,11.198,3145263,0
2000-07-11,11.001,12.122,10.419,10.866,3103395,0
2000-07-13,13.417,14.314,12.14,13.557,6564029,0
2000-07-14,13.577,13.577,12.229,12.4,2010278,0
2000-07-17,12.518,13.603,11.674,13.289,1757269,0
2000-07-18,13.021,14.522,12.626,14.089,2412068,0
2000-07-19,14.197,15.264,13.641,14.843,3417430,0
2000-07-21,15.264,15.587,13.81,13.82,1561272,0
2000-07-24,14.833,14.833,12.349,12.349,3698056,0
2000-07-25,12.678,13.049,11.844,12.706,1768849,0
2000-07-26,12.741,12.741,11.394,11.826,2143020,0
2000-07-27,11.729,11.729,10.435,10.848,2708286,0
2000-07-28,11.09,11.116,10.101,11.116,2020079,0
2000-07-31,11.18,11.251,10.218,10.253,1850812,0
2000-08-01,10.435,10.551,9.653,9.698,996006,0
2000-08-02,9.679,10.435,9.339,10.326,2112287,0
2000-08-03,10.101,12.033,9.948,12.033,1669515,0
2000-08-04,11.771,12.968,11.771,12.968,1642343,0
2000-08-07,13.202,13.247,11.969,12.349,548334,0
2000-08-08,12.4,12.769,12.122,12.122,360360,0
2000-08-09,12.367,12.573,11.674,11.809,411146,0
2000-08-10,11.969,11.969,11.225,11.674,334527,0
2000-08-11,11.674,11.844,11.126,11.646,149222,0
2000-08-14,11.505,11.674,11.116,11.198,660591,0
2000-08-15,11.17,11.539,11.001,11.449,227175,0
2000-08-16,11.495,12.377,11.449,12.321,824956,0
2000-08-17,12.349,12.4,11.505,11.871,640546,0
2000-08-18,11.871,12.122,11.449,11.729,221384,0
2000-08-21,11.729,12.463,11.505,12.349,293102,0
2000-08-22,12.122,12.993,12.122,12.546,422725,0
2000-08-23,12.546,12.59,11.844,12.015,506021,0
2000-08-24,11.962,12.573,11.898,12.377,2142575,0
2000-08-25,12.518,12.841,11.925,12.435,1946581,0
2000-08-30,14.833,16.766,14.815,15.767,1967962,0
2000-08-31,15.74,16.593,15.662,16.021,947454,0
2000-09-01,16.307,16.459,15.74,16.109,520723,0
2000-09-05,15.859,17.457,15.767,16.81,1144785,0
2000-09-06,16.72,19.136,16.72,18.633,2990697,0
2000-09-07,18.678,21.83,18.302,21.444,3070431,0
2000-09-08,22.027,22.718,20.879,21.3,4385820,0
2000-09-11,20.879,21.309,19.388,21.076,3630795,0
2000-09-12,21.076,23.195,20.543,22.179,2456613,0
2000-09-13,22.002,23.573,21.759,22.791,1423633,0
2000-09-14,23.204,24.641,22.109,22.448,2634788,0
2000-09-15,22.791,22.898,21.694,21.794,627181,0
2000-09-18,21.076,22.754,20.103,20.18,1988005,0
2000-09-19,20.103,20.553,18.752,20.258,1818295,0
2000-09-20,20.232,21.776,20.095,20.993,2139012,0
2000-09-21,20.879,21.076,19.457,20.654,669500,0
2000-09-22,19.549,20.43,18.884,20.061,983534,0
2000-09-25,20.572,21.212,18.633,19.431,1237884,0
2000-09-26,18.966,19.307,17.062,18.209,1714504,0
2000-09-27,18.464,18.859,16.612,17.01,803131,0
2000-09-28,16.838,17.986,16.505,17.457,1824976,0
2000-09-29,17.403,17.735,16.81,17.314,1244563,0
2000-10-02,17.314,18.687,17.305,17.789,1087770,0
2000-10-03,18.069,18.605,17.403,17.429,1438329,0
2000-10-04,17.141,17.215,15.939,16.785,1543902,0
2000-10-05,16.972,17.511,16.534,17.062,674845,0
2000-10-06,17.287,17.287,16.361,16.361,608474,0
2000-10-09,16.361,18.104,16.361,17.905,1139442,0
2000-10-10,17.855,18.553,17.761,17.932,1878871,0
2000-10-11,17.457,19.737,17.429,18.633,1632099,0
2000-10-12,19.558,19.558,18.355,18.985,788877,0
2000-10-13,18.966,20.759,18.966,20.374,712708,0
2000-10-16,20.543,20.543,17.753,18.355,601791,0
2000-10-17,14.268,14.268,12.377,12.817,27142993,0
2000-10-18,11.953,12.349,11.001,11.352,6301220,0
2000-10-19,12.114,12.626,11.898,12.418,4458872,0
2000-10-20,12.463,13.946,12.349,13.577,5236166,0
2000-10-23,13.514,13.523,12.59,13.399,1660606,0
2000-10-24,13.316,13.567,13.174,13.247,1088214,0
2000-10-25,12.797,12.797,11.826,12.122,1611162,0
2000-10-26,12.321,12.321,11.333,11.505,2246810,0
2000-10-27,11.702,12.741,11.674,12.15,924289,0
2000-10-30,12.177,12.213,11.566,11.763,1513167,0
2000-10-31,11.907,12.895,11.809,12.518,1433876,0
2000-11-01,12.349,12.377,11.476,11.674,1007145,0
2000-11-02,11.729,12.195,11.729,11.925,2194246,0
2000-11-03,12.122,12.122,11.8,11.898,738097,0
2000-11-06,11.953,12.573,11.898,12.097,445887,0
2000-11-07,11.333,11.333,10.831,10.954,1944354,0
2000-11-08,11.008,11.225,10.866,10.866,719387,0
2000-11-09,10.866,10.902,10.451,10.884,1033871,0
2000-11-10,10.831,10.831,9.6,10.309,2401376,0
2000-11-13,10.272,10.721,9.679,10.451,449452,0
2000-11-14,10.721,11.116,10.551,10.866,390208,0
2000-11-15,11.126,11.449,10.643,11.17,681078,0
2000-11-16,10.893,10.91,9.93,10.13,2556839,0
2000-11-17,10.193,10.354,9.851,10.193,755916,0
2000-11-20,9.985,10.012,9.2037,9.4287,2866418,0
2000-11-21,9.401,9.745,8.8722,9.0336,764377,0
2000-11-22,8.8451,9.0336,7.7405,8.3783,577291,0
2000-11-24,8.3332,8.8542,8.0278,8.8451,159912,0
2000-11-27,8.9981,9.0242,7.0763,7.5611,910037,0
2000-11-28,7.5792,7.5792,6.2319,6.286,1880208,0
2000-11-29,6.3398,6.5103,5.8819,6.16,2662851,0
2000-11-30,5.9446,6.4565,5.6124,6.4294,1574191,0
2000-12-01,6.3936,6.9056,6.3398,6.6091,1499359,0
2000-12-04,6.627,6.627,5.8459,5.9894,1489109,0
2000-12-05,6.0614,6.8428,6.0614,6.8067,1684660,0
2000-12-06,6.8605,7.184,6.277,6.3936,602237,0
2000-12-07,6.4478,6.4478,6.1153,6.2053,1212492,0
2000-12-08,6.5103,7.2379,6.3578,7.1301,975517,0
2000-12-11,7.2017,7.6508,6.8878,7.4262,1559047,0
2000-12-12,7.2468,7.6326,7.2108,7.4084,1934999,0
2000-12-13,7.6148,7.6148,6.7798,6.8338,1844574,0
2000-12-14,6.7977,6.8159,6.2319,6.277,1464612,0
2000-12-15,6.295,6.3398,5.6664,5.8369,684644,0
2000-12-18,6.0614,6.0614,5.5587,5.6124,978636,0
2000-12-19,5.5856,5.8908,5.0646,5.1635,1600026,0
2000-12-20,5.1184,5.3609,4.4093,4.517,2032107,0
2000-12-21,4.517,4.885,4.1938,4.2653,1452141,0
2000-12-22,4.3822,4.499,4.1486,4.4361,964383,0
2000-12-26,4.2384,4.2924,3.4574,3.8166,4042385,0
2000-12-27,3.8435,4.4181,3.673,4.2924,6022819,0
2000-12-28,4.1396,5.0917,4.1218,4.9838,3629905,0
2000-12-29,5.0827,5.0827,4.8312,4.9298,2683343,0
2001-01-02,4.7234,4.939,4.7234,4.7952,2473983,0
2001-01-03,4.8583,5.0466,4.49,4.867,3634805,0
2001-01-04,4.9118,5.5587,4.885,5.4418,5176033,0
2001-01-05,5.469,5.4867,4.9749,5.0466,1685996,0
2001-01-08,5.0827,5.1635,4.9478,5.1184,2170193,0
2001-01-09,5.0379,5.2174,5.0379,5.1095,2364404,0
2001-01-10,5.0379,5.1543,4.6607,5.1184,4065548,0
2001-01-11,5.1184,6.1153,4.939,5.6844,5671810,0
2001-01-12,5.7919,6.3398,5.4958,6.1781,2553271,0
2001-01-16,6.0884,6.1781,5.6213,5.6932,1581319,0
2001-01-17,5.9446,6.286,5.9358,6.214,5247304,0
2001-01-18,6.3936,6.6541,5.9446,6.3398,4582702,0
2001-01-19,6.6363,6.6541,6.214,6.286,4019221,0
2001-01-22,6.1781,7.606,6.0614,7.4531,10656749,0
2001-01-23,7.5253,8.1089,7.0401,7.9112,11807324,0
2001-01-24,8.0548,8.0818,7.5428,7.6148,6015690,0
2001-01-25,7.606,8.7554,7.5428,8.0818,6824615,0
2001-01-26,7.6326,7.9472,7.2108,7.8753,5939516,0
2001-01-29,7.5792,7.8305,7.2916,7.5342,4082027,0
2001-01-30,7.5792,7.5878,7.4084,7.5253,5780495,0
2001-01-31,7.5253,9.0066,7.5253,8.8722,7461151,0
2001-02-01,8.8094,9.4287,8.7554,9.3754,6483403,0
2001-02-02,9.3754,9.3842,8.4411,8.6206,5866914,0
2001-02-05,8.4859,8.4948,7.5342,7.9023,2929671,0
2001-02-06,7.8394,7.8845,7.0131,7.4084,6998336,0
2001-02-07,7.3097,7.3546,6.3307,7.0763,5223250,0
2001-02-08,7.094,7.4084,6.627,6.9144,4791615,0
2001-02-09,6.8067,6.9324,6.1781,6.4836,1343007,0
2001-02-12,6.1334,6.6541,5.9179,5.9358,3230788,0
2001-02-13,5.9625,6.6363,5.9358,6.1781,5384054,0
2001-02-14,6.1334,6.1781,5.3879,6.0165,4959102,0
2001-02-15,6.1334,7.0131,6.0075,6.8159,6515477,0
2001-02-16,6.3398,6.4836,6.0075,6.4836,3926122,0
2001-02-20,6.2319,6.3128,5.1184,5.5136,5146633,0
2001-02-21,5.2801,5.5587,4.7144,5.0466,5048193,0
2001-02-22,5.0379,5.0466,4.3463,4.7861,6188078,0
2001-02-23,5.2801,5.783,4.8401,5.6124,5784063,0
2001-02-26,5.8279,5.8908,5.3879,5.6844,4770235,0
2001-02-27,5.5409,5.6213,4.9118,5.1635,3342594,0
2001-02-28,4.8942,5.1635,4.0411,4.4632,4668678,0
2001-03-01,4.3193,4.49,4.0411,4.3463,2829446,0
2001-03-02,4.2206,4.7144,3.9871,4.4632,7239765,0
2001-03-05,4.5707,4.6874,4.0411,4.1486,2772875,0
2001-03-06,4.4093,4.5978,4.2566,4.3822,5836177,0
2001-03-07,4.4632,4.517,4.2924,4.3643,3531017,0
2001-03-08,4.3463,4.5888,4.1938,4.517,3229453,0
2001-03-09,4.5436,4.5436,3.9333,4.2206,1718070,0
2001-03-12,4.1846,4.2924,3.8255,4.1126,2052150,0
2001-03-13,4.0411,4.5978,3.9423,4.4361,2074422,0
2001-03-14,4.3643,4.3822,4.014,4.2384,2347036,0
2001-03-15,4.3553,4.49,4.1396,4.3104,1820075,0
2001-03-16,4.2566,4.2653,3.8612,4.1218,2467300,0
2001-03-19,4.1486,4.2384,3.9333,4.2113,2114067,0
2001-03-20,4.2653,4.3373,3.7447,3.8166,1467284,0
2001-03-21,3.7447,4.0411,3.5919,3.8612,2451713,0
2001-03-22,3.8074,3.9871,3.5562,3.9153,3206289,0
2001-03-23,3.9603,4.0948,3.6636,3.8884,2910070,0
2001-03-26,3.9333,3.969,3.3943,3.4394,1504256,0
2001-03-27,3.4214,3.4214,2.9725,3.089,6646437,0
2001-03-28,3.089,3.089,2.9006,2.9725,3160409,0
2001-03-29,2.9365,3.0084,2.6939,2.7929,2719421,0
2001-03-30,2.7659,2.8645,2.4693,2.712,3604517,0
2001-04-02,2.6939,2.712,2.2448,2.5593,3366650,0
2001-04-03,2.4693,2.4693,1.787,1.9934,6145761,0
2001-04-04,2.0654,2.0743,1.8408,1.9128,2563962,0
2001-04-05,1.9934,2.191,1.9307,2.0027,7208583,0
2001-04-06,1.9217,2.4516,1.9038,2.2448,13398441,0
2001-04-09,2.3348,2.3438,2.191,2.2631,5429490,0
2001-04-10,2.2899,2.7477,2.2631,2.7477,5414791,0
2001-04-11,2.9184,3.7805,2.9184,3.547,10977022,0
2001-04-12,3.3855,3.6368,3.215,3.466,4358645,0
2001-04-16,3.4394,3.4394,3.116,3.3315,3759083,0
2001-04-17,3.2687,3.5202,3.2327,3.4842,7438432,0
2001-04-18,3.6188,4.3015,3.5562,4.0317,9118639,0
2001-04-19,4.0679,4.6066,3.8166,4.5259,5287837,0
2001-04-20,4.5259,5.2355,4.4718,5.0107,6388526,0
2001-04-23,4.7144,4.8401,4.5348,4.6247,9358732,0
2001-04-24,4.6874,5.3431,4.6874,4.8129,3804071,0
2001-04-25,4.7503,5.316,4.7234,5.2892,3465538,0
2001-04-26,5.2801,5.6124,5.1543,5.2084,3807192,0
2001-04-27,5.2801,5.5227,5.0558,5.271,3155062,0
2001-04-30,5.3609,5.7384,5.3609,5.6576,3145712,0
2001-05-01,5.6576,5.8908,5.3879,5.855,3878014,0
2001-05-02,5.9088,6.1153,5.6213,6.0614,4016547,0
2001-05-03,5.9446,6.5555,5.783,6.277,8727987,0
2001-05-04,6.0614,6.0972,5.6395,6.0256,6275384,0
2001-05-07,6.0525,6.3128,5.9088,6.0525,3162635,0
2001-05-08,6.214,6.5194,5.8639,5.9894,7251349,0
2001-05-09,5.8639,5.9807,5.5587,5.7651,5007658,0
2001-05-10,5.9894,6.0345,5.6303,5.6303,1881100,0
2001-05-11,5.6395,5.6844,5.3431,5.5136,1861499,0
2001-05-14,5.4958,5.7561,5.2084,5.702,5945758,0
2001-05-15,5.7112,6.286,5.6576,6.0614,2667304,0
2001-05-16,5.9179,6.8159,5.9179,6.5464,9858963,0
2001-05-17,6.6183,7.0763,6.5464,6.9865,6680289,0
2001-05-18,7.2017,7.3546,6.69,6.7079,8215282,0
2001-05-21,6.7529,7.2646,6.69,6.9773,5290511,0
2001-05-22,6.8338,7.2737,6.7261,7.2557,15462618,0
2001-05-23,7.184,7.193,6.8964,7.0851,9214411,0
2001-05-24,6.9683,7.094,6.789,6.8428,6316366,0
2001-05-25,6.8338,7.0131,6.7616,6.8516,2053930,0
2001-05-29,6.7977,6.7977,6.0345,6.151,7640215,0
2001-05-30,6.0075,6.0165,5.5227,5.6124,4917676,0
2001-05-31,5.6303,5.7651,5.4597,5.5409,4921686,0
2001-06-01,5.6932,5.783,5.3252,5.3699,4676694,0
2001-06-04,5.4239,5.4775,5.2084,5.4418,3493156,0
2001-06-05,5.5493,5.9807,5.4958,5.8998,12462570,0
2001-06-06,5.9894,6.286,5.7651,6.0075,14204245,0
2001-06-07,5.9266,6.663,5.9266,6.5283,7419721,0
2001-06-08,6.5103,6.7529,6.3128,6.4294,6061126,0
2001-06-11,6.3757,6.3847,5.6124,5.9625,5522586,0
2001-06-12,5.8279,5.8369,5.5136,5.6664,7637989,0
2001-06-13,5.6844,5.9894,5.3969,5.6753,5727936,0
2001-06-14,5.5136,5.6576,5.2981,5.4239,4154189,0
2001-06-15,5.2174,5.352,4.939,5.1994,3402727,0
2001-06-18,5.1905,5.4061,5.1365,5.2441,2197362,0
2001-06-19,5.3969,5.5409,5.1365,5.3969,3516762,0
2001-06-20,5.3879,5.3879,4.7056,5.0199,6170262,0
2001-06-21,4.8942,4.9298,4.2653,4.6157,6265139,0
2001-06-22,4.6247,4.7952,4.3193,4.5796,4814781,0
2001-06-25,4.5618,4.5978,4.2745,4.499,1931881,0
2001-06-26,4.3643,5.0199,4.3553,4.867,6401444,0
2001-06-27,5.0646,5.4239,4.867,5.1095,5480272,0
2001-06-28,5.1905,5.3879,5.1095,5.1726,5562232,0
2001-06-29,5.1455,6.286,5.0286,6.0345,4637941,0
2001-07-02,6.0256,6.4478,5.9446,6.3219,6375607,0
2001-07-03,6.3128,6.3219,6.151,6.1961,3359523,0
2001-07-05,6.1065,6.3578,6.0703,6.2591,4335931,0
2001-07-06,6.1334,6.2053,6.0256,6.0884,11316001,0
2001-07-09,6.0794,6.1153,5.8369,6.0345,11080365,0
2001-07-10,6.0345,6.277,5.4597,5.4775,4729703,0
2001-07-11,5.4509,5.4509,4.903,5.2174,7412151,0
2001-07-12,5.4958,6.0345,5.4148,5.9894,3920778,0
2001-07-13,5.9894,6.3487,5.6932,6.2591,3518543,0
2001-07-16,6.25,6.277,5.7471,5.8819,2856617,0
2001-07-17,5.8279,6.295,5.5764,6.1693,5045519,0
2001-07-18,6.0525,6.1065,5.5409,5.5676,3077558,0
2001-07-19,5.7561,6.3398,5.7561,6.1422,7137756,0
2001-07-20,6.0075,6.2053,5.6844,6.1422,6544877,0
2001-07-23,6.1422,6.2413,5.729,5.8728,3180008,0
2001-07-24,5.8819,5.9807,5.5587,5.6213,3914543,0
2001-07-25,5.7384,5.8279,4.939,5.2892,6924837,0
2001-07-27,6.1153,6.6004,6.0434,6.286,5690963,0
2001-07-30,6.2319,6.789,6.223,6.7169,6343982,0
2001-07-31,6.7348,7.1301,6.5464,6.8878,11836723,0
2001-08-01,6.9953,7.184,6.8785,6.9597,5060217,0
2001-08-02,6.9953,7.4624,6.9865,7.3097,7205021,0
2001-08-03,7.2557,7.4982,7.1301,7.4801,2055270,0
2001-08-06,7.3546,7.8305,7.3546,7.4531,9893261,0
2001-08-07,7.3815,7.4982,7.0223,7.2379,6589865,0
2001-08-08,7.0851,7.4531,7.0223,7.3454,7390770,0
2001-08-09,7.3007,7.3546,6.8605,7.0763,4222791,0
2001-08-10,7.0669,7.193,6.7079,6.9144,3617433,0
2001-08-13,7.0313,7.2827,6.9953,7.1748,3063301,0
2001-08-14,7.184,7.4713,7.148,7.3454,5482051,0
2001-08-15,7.3275,7.3368,6.591,6.6091,8592124,0
2001-08-16,6.5822,6.5822,6.0525,6.3757,8347135,0
2001-08-17,6.1065,6.591,5.9446,6.0256,8093233,0
2001-08-20,6.0703,6.3936,6.0345,6.1693,3818327,0
2001-08-21,6.1693,6.2053,5.2892,5.3609,5488732,0
2001-08-22,5.469,5.7743,5.4597,5.6844,6129279,0
2001-08-23,5.729,5.8369,5.352,5.3879,2576434,0
2001-08-24,5.4775,6.25,5.4148,6.0972,17582032,0
2001-08-27,6.0703,6.2678,5.9807,5.9987,5833951,0
2001-08-28,6.223,6.223,5.8369,5.8998,4812106,0
2001-08-29,5.9625,5.9894,5.6124,5.7743,5811679,0
2001-08-30,5.6213,5.8369,5.5676,5.6753,4416111,0
2001-08-31,5.6124,5.729,5.5676,5.6213,6033955,0
2001-09-04,5.6481,5.9179,5.5136,5.6753,7067378,0
2001-09-05,5.6753,5.8279,5.1994,5.5493,8892355,0
2001-09-06,5.5313,5.5764,5.1635,5.2801,4546624,0
2001-09-07,5.2084,5.4597,5.1726,5.3609,3540816,0
2001-09-10,5.3071,5.4239,5.1635,5.2174,4883824,0
2001-09-17,4.7056,4.9211,4.481,4.5888,3212968,0
2001-09-18,4.5888,4.7684,3.8705,3.8793,4876251,0
2001-09-19,3.978,4.0948,3.6188,4.05,12187732,0
2001-09-20,3.9061,3.9871,3.6009,3.7714,7614828,0
2001-09-21,3.6279,3.7268,3.3136,3.6906,7609927,0
2001-09-24,3.8705,4.1486,3.8166,4.1126,4455753,0
2001-09-25,4.0948,4.481,4.0679,4.3015,5952881,0
2001-09-26,4.3373,4.3732,4.1758,4.2566,4746629,0
2001-09-27,4.2113,4.2113,2.8914,2.8914,18313002,0
2001-09-28,2.9904,3.4214,2.9904,3.2238,11816682,0
2001-10-01,3.2327,3.2327,2.8196,2.9184,7666053,0
2001-10-02,2.9006,3.2687,2.8108,3.2327,6916821,0
2001-10-03,3.0622,4.2566,2.9992,4.1126,9390801,0
2001-10-04,4.1041,4.7234,3.9603,4.481,15318741,0
2001-10-05,4.4632,4.5707,4.2566,4.4093,5619690,0
2001-10-08,4.4541,4.6157,4.1846,4.3283,7703025,0
2001-10-09,4.3015,4.3643,3.9961,4.0232,3898061,0
2001-10-10,3.9961,4.2745,3.7714,4.1396,8923533,0
2001-10-11,4.2834,4.939,4.2745,4.7144,11031367,0
2001-10-12,4.6874,5.1726,4.5259,5.1095,8692351,0
2001-10-15,4.903,4.9659,4.5707,4.885,4240162,0
2001-10-16,4.8942,5.2801,4.7684,5.2084,9897716,0
2001-10-17,5.352,5.4148,4.8942,5.0286,9878117,0
2001-10-18,5.0379,5.0379,4.6247,4.6786,4342169,0
2001-10-19,4.6515,4.9118,4.5348,4.7952,4075793,0
2001-10-22,4.8312,4.9838,4.7234,4.9211,3644604,0
2001-10-23,4.939,5.3969,4.8762,5.1635,9888807,0
2001-10-24,5.1635,5.6844,5.1455,5.6213,10046048,0
2001-10-25,5.5409,5.7112,5.1635,5.5676,14333427,0
2001-10-26,5.5676,5.5676,5.316,5.379,11333819,0
2001-10-29,5.3879,5.5587,5.1812,5.1994,9791702,0
2001-10-30,5.1543,5.352,4.9478,5.2084,6027718,0
2001-10-31,5.3341,5.5856,5.1726,5.4597,13107569,0
2001-11-01,5.4958,6.0614,5.4867,6.0256,15867080,0
2001-11-02,5.9538,6.295,5.7651,6.223,11108873,0
2001-11-05,6.286,6.663,6.2413,6.4925,9952507,0
2001-11-06,6.4836,6.771,6.3487,6.7439,11360100,0
2001-11-07,6.6541,6.8067,6.5555,6.663,6284290,0
2001-11-08,6.7348,6.9324,6.4478,6.5014,8998816,0
2001-11-09,6.4386,6.771,6.4208,6.7261,7524847,0
2001-11-12,6.7261,6.9683,6.4925,6.8428,6779179,0
2001-11-13,7.0401,7.0763,6.7616,6.9597,9402385,0
2001-11-14,6.9773,7.0401,6.6721,6.7616,9086121,0
2001-11-15,6.7169,6.7977,6.214,6.4655,9846046,0
2001-11-16,6.6811,7.4893,6.5735,7.3636,22121976,0
2001-11-19,7.4262,7.7315,7.2916,7.6421,12552103,0
2001-11-20,7.3097,7.3275,6.7169,6.7529,19539302,0
2001-11-21,6.7616,6.771,6.5464,6.7261,11605987,0
2001-11-23,6.7529,6.9503,6.6811,6.9503,6015246,0
2001-11-26,6.9597,7.1571,6.9324,7.0223,12121807,0
2001-11-27,7.0045,7.2108,6.7977,7.0582,15320524,0
2001-11-28,6.8605,7.0223,6.6183,6.6449,6301665,0
2001-11-29,6.6541,6.8067,6.5194,6.771,9700832,0
2001-11-30,6.771,7.2288,6.7439,7.0763,21251582,0
2001-12-03,6.9503,7.3188,6.8785,7.0313,16643931,0
2001-12-04,7.0763,7.5428,6.9865,7.5162,20532193,0
2001-12-05,7.6421,8.7016,7.6326,8.4681,32082053,0
2001-12-06,8.4501,8.8003,8.2167,8.6387,15794470,0
2001-12-07,8.5847,8.7016,8.1447,8.3332,19332169,0
2001-12-10,8.2794,8.7195,8.0998,8.1896,26690870,0
2001-12-11,8.2257,8.7464,8.2167,8.5219,13491986,0
2001-12-12,8.5219,8.8003,8.3513,8.7823,14760604,0
2001-12-13,8.2883,8.4051,7.4353,7.624,34294118,0
2001-12-14,7.9562,8.5937,7.8034,8.5937,27090432,0
2001-12-17,8.5397,8.5937,8.1089,8.432,11930268,0
2001-12-18,8.5847,8.6475,8.1806,8.2975,10864324,0
2001-12-19,8.0191,8.2883,7.9741,8.1717,9342251,0
2001-12-20,8.0373,8.118,7.5342,7.8125,14504918,0
2001-12-21,7.992,8.1628,7.8664,8.0458,10952968,0
2001-12-24,8.0548,8.1267,7.9472,7.9741,840992,0
2001-12-26,7.9562,8.5581,7.9472,8.1806,7107913,0
2001-12-27,8.2345,8.4232,8.1267,8.1628,5690073,0
2001-12-28,8.2794,8.432,7.9202,8.0278,7743116,0
2001-12-31,8.0278,8.0818,7.606,8.0458,10479015,0
2002-01-02,8.0458,8.5128,7.9202,8.2434,10920003,0
2002-01-03,8.2883,8.9531,8.2883,8.9263,17239933,0
2002-01-04,8.9792,8.9792,8.5581,8.7195,13859029,0
2002-01-07,8.7823,8.9708,8.5581,8.7284,8825092,0
2002-01-08,8.7284,9.0614,8.531,8.8094,9312407,0
2002-01-09,8.917,9.4571,8.7284,9.0518,17588716,0
2002-01-10,9.0699,9.2398,8.818,9.1319,8963626,0
2002-01-11,9.0432,9.4382,9.0432,9.3224,12294193,0
2002-01-14,9.2398,9.2585,8.7823,8.899,9059840,0
2002-01-15,8.9708,9.1684,8.2434,8.9082,23358073,0
2002-01-16,8.6387,8.9614,8.5581,8.6746,9123984,0
2002-01-17,8.917,9.4919,8.4681,9.465,16185570,0
2002-01-18,9.1587,9.735,9.1501,9.528,18174472,0
2002-01-22,9.563,9.824,9.2225,9.77,17639050,0
2002-01-23,9.77,9.922,9.2941,9.616,9687469,0
2002-01-24,9.537,10.084,9.537,9.843,9939586,0
2002-01-25,9.795,10.218,9.795,10.092,12239850,0
2002-01-28,10.101,10.382,9.896,10.031,5699874,0
2002-01-29,9.985,10.244,9.1146,9.546,17243494,0
2002-01-30,9.2941,9.2941,8.432,9.1234,26581739,0
2002-01-31,9.1416,9.196,8.7464,9.0156,6637974,0
2002-02-04,9.0242,9.0242,8.4769,8.5581,6890538,0
2002-02-05,8.4051,8.7105,7.992,8.4591,11574361,0
2002-02-06,8.6296,8.6923,7.8753,8.0278,10605522,0
2002-02-07,7.992,8.3154,7.8125,7.9023,13171715,0
2002-02-08,8.1089,8.2076,7.7765,8.1896,9667869,0
2002-02-11,8.1717,8.7195,8.1628,8.6387,8790794,0
2002-02-12,8.4859,8.9436,8.3964,8.7105,8040222,0
2002-02-13,8.8003,8.9885,8.3332,8.7105,7287872,0
2002-02-14,8.6838,8.8722,8.3332,8.3332,6140413,0
2002-02-15,8.3064,8.4591,7.8125,7.9383,9559626,0
2002-02-19,7.8933,7.9472,7.184,7.3097,12367691,0
2002-02-20,7.3721,7.6597,6.8428,7.6326,19695206,0
2002-02-21,7.606,7.7315,6.9324,6.9683,15720087,0
2002-02-22,6.9953,7.5428,6.8964,7.5342,18280928,0
2002-02-25,7.5342,8.118,7.5253,8.0011,16827011,0
2002-02-26,8.0191,8.1538,7.6326,7.9293,15410059,0
2002-02-27,8.0278,8.091,7.4443,7.6597,10345827,0
2002-02-28,7.6779,7.6866,6.6991,6.8878,26999116,0
2002-03-01,7.5878,8.0641,7.4624,7.9472,29973331,0
2002-03-04,7.992,8.8003,7.8034,8.5847,22104155,0
2002-03-05,8.5041,8.7105,8.3603,8.6025,14043443,0
2002-03-06,8.5847,8.6387,8.3513,8.531,10945839,0
2002-03-07,8.6387,8.917,8.4859,8.5847,11846524,0
2002-03-08,8.6746,9.3302,8.6746,9.2941,15996705,0
2002-03-11,9.2313,9.2496,8.8722,8.9885,9898161,0
2002-03-12,8.6923,9.2138,8.6746,9.0518,10410867,0
2002-03-13,8.9339,9.0242,8.6475,8.6923,7013926,0
2002-03-14,8.7195,8.9339,8.531,8.6117,6879850,0
2002-03-15,8.6117,8.8272,8.4859,8.6656,5061557,0
2002-03-18,8.7911,9.0794,8.6656,8.8812,10092821,0
2002-03-19,8.9436,9.3224,8.7195,9.1416,13540095,0
2002-03-20,9.0614,9.0614,8.7105,8.7734,7246895,0
2002-03-21,8.8542,9.2667,8.5847,9.2313,11727147,0
2002-03-22,9.196,9.4287,9.0242,9.1864,9647824,0
2002-03-25,9.2225,9.2496,8.6656,8.6746,7001898,0
2002-03-26,8.6838,9.2496,8.4859,9.1684,14729422,0
2002-03-27,9.0699,9.778,9.0336,9.671,18046182,0
2002-03-28,9.671,9.88,9.653,9.833,9528447,0
2002-04-01,9.662,9.958,9.537,9.871,11312440,0
2002-04-02,9.698,9.77,9.2313,9.2667,12793536,0
2002-04-03,9.3126,9.4187,8.8901,9.0614,11127135,0
2002-04-04,9.0242,9.3665,8.9792,9.2667,8923980,0
2002-04-05,9.3921,9.4829,8.8003,9.0066,8868301,0
2002-04-08,8.7554,8.9981,8.3154,8.8722,15260835,0
2002-04-10,8.4948,8.6746,8.091,8.4681,12567250,0
2002-04-11,8.432,8.6838,8.1267,8.531,12931619,0
2002-04-12,8.5937,8.8094,8.432,8.8003,11156980,0
2002-04-15,8.8722,9.1684,8.7195,9.1501,9176991,0
2002-04-16,9.3565,9.6,9.1234,9.3565,16344147,0
2002-04-17,9.4571,9.689,9.1416,9.2313,20113481,0
2002-04-18,9.1864,9.4108,8.9614,9.3921,11384600,0
2002-04-19,9.4287,9.52,8.9981,9.2398,7001456,0
2002-04-22,9.1319,9.1416,8.9436,9.0242,6146651,0
2002-04-23,9.0066,9.0614,8.6475,8.7554,10016203,0
2002-04-24,8.7823,9.0066,8.6117,8.8003,14459486,0
2002-04-25,8.7823,9.1501,8.6475,8.9531,16086236,0
2002-04-26,8.9792,9.1319,8.2257,8.2794,11805544,0
2002-04-29,8.3332,8.4051,7.7405,7.8664,15336114,0
2002-04-30,7.8664,8.2257,7.8394,8.0818,10711094,0
2002-05-01,8.0728,8.0998,7.5428,7.606,21102359,0
2002-05-02,7.6326,8.0728,7.5878,7.696,13986871,0
2002-05-03,7.7315,7.7315,7.0223,7.2916,14612715,0
2002-05-06,7.3188,7.5072,7.0223,7.094,8457604,0
2002-05-07,7.3188,7.3636,6.7977,6.9597,14149457,0
2002-05-08,7.6597,8.1717,7.6421,8.0373,28457048,0
2002-05-09,8.0011,8.2167,7.8125,7.8125,13393099,0
2002-05-10,7.8933,8.0278,7.5342,7.8933,13924511,0
2002-05-13,7.8845,8.3425,7.7587,8.2523,9633568,0
2002-05-14,8.6746,9.2941,8.6746,9.2585,17784708,0
2002-05-15,9.0699,9.52,8.9263,9.2398,21805708,0
2002-05-16,9.0432,9.0432,8.2523,8.5489,40515156,0
2002-05-17,8.7195,8.7554,8.2975,8.7195,12201094,0
2002-05-20,8.7016,8.7105,8.414,8.5219,5315457,0
2002-05-21,8.6567,8.7823,8.2434,8.2434,8358269,0
2002-05-22,8.2345,8.5937,8.1986,8.4501,9053603,0
2002-05-23,8.5128,8.7376,8.2613,8.6923,8758722,0
2002-05-24,8.3964,8.4232,7.7944,7.9112,18913458,0
2002-05-28,7.9652,8.0099,7.2916,7.4624,16800279,0
2002-05-29,7.4262,7.4262,7.0313,7.0493,10388590,0
2002-05-30,7.0131,7.184,6.789,7.1032,18765126,0
2002-05-31,7.0763,7.3368,6.9056,7.0669,12151652,0
2002-06-03,7.0669,7.166,6.1693,6.1961,18461337,0
2002-06-04,6.151,6.3128,5.4239,6.3039,48184325,0
2002-06-05,6.2053,6.286,5.5409,5.702,35004151,0
2002-06-06,5.6576,5.6576,5.1276,5.3879,30458419,0
2002-06-07,4.9749,5.7919,4.9118,5.7919,36137355,0
2002-06-10,5.7919,5.9987,5.6395,5.8459,12391300,0
2002-06-11,5.8728,6.0165,5.3071,5.316,14646571,0
2002-06-12,5.2892,5.4958,5.1184,5.4239,16435911,0
2002-06-13,5.3969,5.6395,5.2355,5.2623,11949865,0
2002-06-14,5.1365,5.5409,4.9838,5.3879,14692451,0
2002-06-17,5.5409,5.9987,5.4958,5.8819,18815906,0
2002-06-18,5.8459,6.2413,5.6124,5.6753,13846111,0
2002-06-19,5.5764,5.8012,5.3341,5.4327,12724936,0
2002-06-20,5.4509,5.5313,5.0558,5.0827,8173412,0
2002-06-21,5.352,5.352,4.7413,4.8491,11414892,0
2002-06-24,4.8129,5.3969,4.7861,5.3252,14427415,0
2002-06-25,5.3431,5.4597,4.7861,4.8312,11302193,0
2002-06-26,4.5259,4.9569,4.49,4.6874,17754421,0
2002-06-27,4.8312,4.903,4.3283,4.427,20930417,0
2002-06-28,4.4361,4.6426,4.2566,4.4632,15165509,0
2002-07-01,4.4361,4.6247,4.1758,4.2026,8273192,0
2002-07-02,4.1663,4.2566,3.9061,3.9061,11163217,0
2002-07-03,3.8884,4.3104,3.8435,4.3104,10085246,0
2002-07-05,4.3912,4.7861,4.3912,4.7503,5895423,0
2002-07-08,4.6874,4.7593,4.49,4.5259,7234419,0
2002-07-09,4.49,4.7503,4.427,4.5618,13230512,0
2002-07-10,4.7503,4.7593,4.517,4.5978,8241564,0
2002-07-11,4.5888,5.0558,4.4541,5.0558,13539647,0
2002-07-12,5.1543,5.5045,5.0827,5.3879,19950001,0
2002-07-15,5.3071,5.4597,5.0466,5.4509,10326676,0
2002-07-16,5.3879,5.7203,5.2892,5.352,11657211,0
2002-07-17,5.5227,5.8099,5.0827,5.4418,12046974,0
2002-07-18,5.4148,5.4239,4.9478,5.1276,13882637,0
2002-07-19,5.0917,5.1543,4.8942,5.0646,9649606,0
2002-07-22,5.0646,5.2533,4.6695,4.8044,9547152,0
2002-07-23,4.8224,4.9838,4.3104,4.3822,10722230,0
2002-07-24,4.2834,4.5259,3.969,4.4541,23544270,0
2002-07-25,4.3912,4.5348,3.7896,3.9061,17147282,0
2002-07-26,4.0051,4.1126,3.655,3.8974,16495153,0
2002-07-29,4.0411,4.2566,4.0411,4.1663,16759300,0
2002-07-30,4.1396,4.5436,4.0411,4.499,22674323,0
2002-07-31,4.4181,4.5259,4.1846,4.2653,17027902,0
2002-08-01,4.1938,4.3912,3.7714,3.7805,13445214,0
2002-08-02,3.3227,3.4842,3.089,3.4214,46129507,0
2002-08-05,3.3585,3.547,3.2596,3.3763,13473277,0
2002-08-06,3.4842,3.6997,3.4842,3.529,20994117,0
2002-08-07,3.6997,3.8524,3.3494,3.5381,22601718,0
2002-08-08,3.5919,3.9603,3.4932,3.9423,14962390,0
2002-08-09,3.7805,4.0411,3.6817,3.8435,9465637,0
2002-08-12,3.8166,4.014,3.7628,3.9061,9824661,0
2002-08-13,3.8612,4.1126,3.7535,3.8166,9025986,0
2002-08-14,3.8612,3.8884,3.4932,3.8255,30909647,0
2002-08-15,3.8793,4.131,3.7805,3.8974,12818923,0
2002-08-16,3.8793,4.1581,3.8074,4.0679,12719145,0
2002-08-19,4.0768,4.6157,4.0317,4.5436,16004724,0
2002-08-20,4.445,4.6695,4.1581,4.1581,14359262,0
2002-08-21,4.2653,4.4181,4.1581,4.3373,14002461,0
2002-08-22,4.3283,4.4718,4.2206,4.2653,17625685,0
2002-08-23,4.9749,5.0737,4.7952,4.9838,49043138,0
2002-08-26,4.9838,5.0379,4.7503,4.9298,17600294,0
2002-08-27,4.939,5.0018,4.7413,4.9749,17257747,0
2002-08-28,4.939,4.939,4.5978,4.6426,12449207,0
2002-08-29,4.5348,4.8312,4.481,4.6786,11256312,0
2002-08-30,4.5978,4.6964,4.2475,4.2745,29182670,0
2002-09-03,4.1663,4.1663,3.8793,3.969,15862183,0
2002-09-04,3.969,4.0411,3.7628,3.9509,15638568,0
2002-09-05,3.8705,4.1041,3.8435,4.0051,19417699,0
2002-09-06,4.1041,4.2206,4.1041,4.1758,10416210,0
2002-09-09,4.1486,4.427,4.0859,4.2924,9092802,0
2002-09-10,4.3104,4.6607,4.3104,4.6607,18703208,0
2002-09-11,4.6695,4.9211,4.6695,4.6874,12164568,0
2002-09-12,4.6247,4.6247,4.481,4.49,8442009,0
2002-09-13,4.445,4.6426,4.3912,4.6426,11226469,0
2002-09-16,4.5888,4.6695,4.3822,4.3912,9854064,0
2002-09-17,4.5529,4.5978,4.0051,4.0768,16896945,0
2002-09-18,4.0411,4.2566,3.969,4.1758,9201490,0
2002-09-19,4.0768,4.2384,4.0411,4.131,7823739,0
2002-09-20,4.1486,4.2295,4.0948,4.1396,8776985,0
2002-09-23,4.1486,4.1581,4.0411,4.1218,10991720,0
2002-09-24,4.0051,4.2653,3.9241,3.969,16181118,0
2002-09-25,4.05,4.3463,4.0317,4.2566,13966382,0
2002-09-26,4.2745,4.4361,3.6906,3.7985,30146609,0
2002-09-27,3.7896,4.0317,3.7177,3.7447,12078154,0
2002-09-30,3.7268,3.7268,3.4124,3.5562,13012691,0
2002-10-01,3.6279,3.7985,3.4755,3.7985,10625568,0
2002-10-02,3.6997,3.978,3.6906,3.8524,18266675,0
2002-10-03,3.7628,3.8793,3.3855,3.466,26445880,0
2002-10-04,3.4842,3.5111,3.2419,3.2507,27881089,0
2002-10-07,3.1879,3.215,2.9904,3.071,24190604,0
2002-10-08,3.1522,3.466,3.0802,3.3677,23120210,0
2002-10-09,3.2958,3.4214,3.1789,3.3136,22051150,0
2002-10-10,3.3315,3.6636,3.3136,3.5562,18782944,0
2002-10-11,3.6459,3.7628,2.8465,3.089,131183937,0
2002-10-14,2.7569,2.8645,2.5325,2.586,52983960,0
2002-10-15,2.8465,3.215,2.8377,3.1879,59975614,0
2002-10-16,2.9725,3.215,2.9543,3.116,30031239,0
2002-10-17,3.4214,3.529,3.2327,3.2687,30534145,0
2002-10-18,3.215,3.4034,3.0353,3.3494,27505139,0
2002-10-21,3.3585,3.5111,3.2687,3.4755,19780287,0
2002-10-22,3.3136,3.466,3.2777,3.3315,12737852,0
2002-10-23,3.3315,3.529,3.2958,3.529,12323594,0
2002-10-24,3.655,3.7268,3.5021,3.6459,12840306,0
2002-10-25,3.6009,3.7805,3.5381,3.7268,7556473,0
2002-10-28,3.7447,3.8793,3.4932,3.5381,10106183,0
2002-10-29,3.5202,3.6009,3.4034,3.5202,9661186,0
2002-10-30,3.5381,3.8074,3.4755,3.7357,8363616,0
2002-10-31,3.7177,3.7805,3.583,3.6368,10907087,0
2002-11-01,3.6368,3.9961,3.5919,3.9871,8462949,0
2002-11-04,4.131,4.6336,4.1218,4.49,25645417,0
2002-11-05,4.3822,4.49,4.1758,4.3193,18862233,0
2002-11-06,4.0232,4.3104,3.978,4.2566,27099339,0
2002-11-07,4.0411,4.2384,4.0411,4.1218,17905869,0
2002-11-08,4.1126,4.1758,3.8524,3.9153,9435348,0
2002-11-11,3.8974,3.9241,3.7714,3.8612,8801039,0
2002-11-12,3.8884,4.0859,3.8074,3.8255,11886167,0
2002-11-13,3.8074,4.4718,3.8074,4.1663,40402905,0
2002-11-14,4.2475,4.7413,4.1758,4.6874,20856920,0
2002-11-15,4.5978,4.867,4.4361,4.8044,16030113,0
2002-11-18,4.9478,5.5136,4.939,5.2533,32124367,0
2002-11-19,5.2355,5.3341,4.8762,4.9298,23025775,0
2002-11-20,4.9118,5.352,4.8401,5.3252,19827499,0
2002-11-21,5.3071,5.6124,5.1006,5.4597,36189026,0
2002-11-22,5.1635,5.271,4.9659,5.1726,19878284,0
2002-11-25,5.1635,5.316,5.0199,5.2892,16464863,0
2002-11-26,5.1905,5.3431,5.0917,5.1635,12186394,0
2002-11-27,5.1905,5.4327,5.1905,5.2892,11340947,0
2002-11-29,5.2801,5.2801,5.0737,5.0827,6300326,0
2002-12-02,5.2174,5.4061,5.1006,5.1635,13406906,0
2002-12-03,5.0018,5.1276,4.7861,4.8942,11896409,0
2002-12-04,4.7684,4.8044,4.517,4.7144,12197532,0
2002-12-05,4.8224,4.9298,4.6695,4.7144,10260306,0
2002-12-06,4.6247,4.8312,4.5529,4.7234,11190387,0
2002-12-09,4.6874,4.7144,4.3283,4.4718,14573070,0
2002-12-10,4.5436,4.7773,4.5348,4.7144,10585480,0
2002-12-11,4.6786,5.0107,4.6426,4.8762,11491505,0
2002-12-12,4.9298,4.9659,4.8312,4.867,9806400,0
2002-12-13,4.8401,4.8491,4.5978,4.6066,7341771,0
2002-12-16,4.6247,4.6874,4.5259,4.5978,10875458,0
2002-12-17,4.5707,4.7952,4.5348,4.6336,10623339,0
2002-12-18,4.3822,4.5436,4.2745,4.2924,14693787,0
2002-12-19,4.2653,4.4361,4.05,4.0679,15341014,0
2002-12-20,4.0768,4.2653,4.0679,4.2384,7409924,0
2002-12-23,4.2206,4.445,4.1486,4.3732,7623290,0
2002-12-24,4.4,4.427,4.3015,4.3015,2432555,0
2002-12-26,4.3193,4.4541,4.3193,4.3822,5188505,0
2002-12-27,4.3912,4.4632,4.3463,4.4,5293185,0
2002-12-30,4.4181,4.427,4.1758,4.2745,7897238,0
2002-12-31,4.2653,4.4093,4.1938,4.2295,5129708,0
2003-01-02,4.2834,4.499,4.2206,4.4632,6715481,0
2003-01-03,4.4541,4.499,4.3732,4.445,6704789,0
2003-01-06,4.5079,4.8312,4.3463,4.7593,16677340,0
2003-01-07,4.7952,5.2623,4.7952,5.0737,20709479,0
2003-01-08,5.0466,5.1635,4.9478,5.0107,10745836,0
2003-01-09,5.0917,5.4061,5.0737,5.2441,13115584,0
2003-01-10,5.1726,5.271,5.1006,5.1455,13666153,0
2003-01-13,5.2262,5.2533,4.885,4.903,19574051,0
2003-01-14,4.885,4.9838,4.6157,4.7861,23078339,0
2003-01-15,4.8044,4.9118,4.6247,4.7234,16054165,0
2003-01-16,4.6786,4.7144,4.499,4.5618,7723960,0
2003-01-17,4.4632,4.4632,4.2475,4.3912,8399699,0
2003-01-21,4.4093,4.4181,4.2295,4.2745,6102998,0
2003-01-22,4.2745,4.3463,4.2026,4.3104,9033113,0
2003-01-23,4.3643,4.4361,4.2113,4.3015,8549811,0
2003-01-24,4.2834,4.3015,4.0679,4.2206,9903062,0
2003-01-27,3.8793,4.0317,3.8074,3.8705,32486069,0
2003-01-28,3.9603,4.1663,3.8342,4.1218,19998553,0
2003-01-29,4.0948,4.2566,4.05,4.1581,10953859,0
2003-01-30,4.1663,4.2206,4.0051,4.0232,8487892,0
2003-01-31,3.978,4.1663,3.9153,4.1041,9831794,0
2003-02-03,4.1126,4.1486,4.0051,4.0679,7711932,0
2003-02-04,4.0411,4.05,3.9509,4.0411,8705266,0
2003-02-05,4.0859,4.445,4.0679,4.131,23135353,0
2003-02-06,4.0859,4.2566,4.0411,4.1581,6262024,0
2003-02-07,4.2206,4.2384,3.9333,4.0411,8180985,0
2003-02-10,4.05,4.1663,4.014,4.1218,6880740,0
2003-02-11,4.1938,4.3463,4.1758,4.2653,7850466,0
2003-02-12,4.2384,4.3015,4.2026,4.2653,5925712,0
2003-02-13,4.2924,4.3283,4.0948,4.2295,9512855,0
2003-02-14,4.2295,4.3373,4.0232,4.0679,17805643,0
2003-02-18,4.1938,4.3553,4.1486,4.2745,17092491,0
2003-02-19,4.131,4.1663,4.014,4.1126,16899615,0
2003-02-20,4.1846,4.5529,4.0679,4.4541,28899372,0
2003-02-21,4.427,4.4718,4.2834,4.3553,13461250,0
2003-02-24,4.3822,4.5707,4.3373,4.3643,12778387,0
2003-02-25,4.2026,4.481,4.1486,4.4361,11501307,0
2003-02-26,4.427,4.499,4.2745,4.2924,11658992,0
2003-02-27,4.3373,4.445,4.1938,4.3822,21782994,0
2003-02-28,4.3015,4.6426,4.2924,4.6247,41798919,0
2003-03-03,4.6426,4.6786,4.445,4.49,25267684,0
2003-03-04,4.49,4.517,4.3553,4.427,19569595,0
2003-03-05,4.427,4.517,4.3463,4.4093,8425977,0
2003-03-06,4.3822,4.445,4.2924,4.4361,9697270,0
2003-03-07,4.3283,4.4181,4.2745,4.3463,8359161,0
2003-03-10,4.3104,4.3283,4.1581,4.1938,10602403,0
2003-03-11,4.2113,4.2206,4.05,4.131,8816183,0
2003-03-12,4.0588,4.2206,3.9333,4.0859,17117434,0
2003-03-13,4.2475,4.481,4.1486,4.4361,20301453,0
2003-03-14,4.4181,4.499,4.1581,4.2206,16202499,0
2003-03-17,4.1486,4.49,4.1126,4.2653,20404349,0
2003-03-18,4.2295,4.4541,4.2295,4.4093,15827436,0
2003-03-19,4.3463,4.4541,4.2745,4.3643,11358763,0
2003-03-20,4.3732,4.49,4.3015,4.3463,12450988,0
2003-03-21,4.3912,4.6157,4.3643,4.5348,19238184,0
2003-03-24,4.4181,4.5618,4.3822,4.4,11893739,0
2003-03-25,4.4093,4.6336,4.3463,4.5888,13805576,0
2003-03-26,4.5978,4.8312,4.5348,4.7861,22504163,0
2003-03-27,4.6874,5.0466,4.6607,4.9118,25449869,0
2003-03-28,4.885,5.0827,4.867,4.9211,15615406,0
2003-03-31,4.7952,4.8401,4.7144,4.7593,11201527,0
2003-04-01,4.7773,4.8762,4.6607,4.7684,14662608,0
2003-04-02,4.885,5.1095,4.885,5.0466,14036761,0
2003-04-03,5.0466,5.1276,4.9118,4.9749,15341902,0
2003-04-04,4.9749,4.9838,4.7684,4.8312,11471017,0
2003-04-07,5.0018,5.0827,4.8312,4.8583,10878578,0
2003-04-08,4.5618,4.7234,4.5348,4.6066,16508963,0
2003-04-09,4.5529,4.7056,4.5259,4.5618,8690571,0
2003-04-10,4.5888,4.5978,4.4361,4.49,11495069,0
2003-04-11,4.5618,4.6786,4.4632,4.5888,7703470,0
2003-04-14,4.5978,4.7234,4.481,4.7144,8642906,0
2003-04-15,4.6874,4.8312,4.6066,4.7413,6662474,0
2003-04-16,4.8491,5.0107,4.7503,4.9838,12341857,0
2003-04-17,5.0199,5.2262,4.903,5.1994,12550767,0
2003-04-21,5.1994,5.2533,5.1006,5.1905,6098099,0
2003-04-22,5.1994,5.4509,5.1095,5.4148,12329828,0
2003-04-23,5.3969,5.4867,5.316,5.4061,10119991,0
2003-04-24,5.3699,5.5764,5.3431,5.4958,6474054,0
2003-04-25,5.316,5.3341,4.8312,5.0199,26849003,0
2003-04-28,5.0558,5.1726,4.9478,4.9928,17176680,0
2003-04-29,5.0018,5.2355,4.9838,5.0737,11904431,0
2003-04-30,5.0646,5.3071,5.0466,5.1812,13275500,0
2003-05-01,5.1635,5.2892,5.0737,5.2533,7278962,0
2003-05-02,5.2533,5.469,5.2355,5.3879,5819696,0
2003-05-05,5.379,5.8187,5.352,5.5493,16324552,0
2003-05-06,5.5587,5.6481,5.469,5.5313,8648255,0
2003-05-07,5.4775,5.7112,5.4239,5.6124,11737835,0
2003-05-08,5.5227,5.6932,5.469,5.6844,9107055,0
2003-05-09,5.7471,5.9987,5.729,5.9987,12997099,0
2003-05-12,5.9894,6.4478,5.9807,6.151,23074329,0
2003-05-13,6.0703,6.223,5.9894,6.1334,14630087,0
2003-05-14,6.1334,6.3307,6.0525,6.1961,21188776,0
2003-05-15,6.214,6.3847,6.1693,6.2591,15204709,0
2003-05-16,6.214,6.286,6.1243,6.286,10487924,0
2003-05-19,6.1961,6.25,6.0165,6.0165,11744517,0
2003-05-20,6.1065,6.1961,5.9625,6.0434,11660773,0
2003-05-21,6.0165,6.0972,5.9179,6.0525,13886646,0
2003-05-22,6.0614,6.3936,5.9987,6.1872,19899668,0
2003-05-23,7.1032,7.3546,6.771,7.2108,82808069,0
2003-05-27,7.1119,7.3815,7.0851,7.184,20774514,0
2003-05-28,7.0582,7.2916,7.0131,7.1213,16116973,0
2003-05-29,7.094,7.2379,7.0582,7.1119,16943270,0
2003-05-30,7.0763,7.2827,7.0401,7.1119,10397059,0
2003-06-02,7.0763,7.2379,6.8785,6.9234,14188212,0
2003-06-03,6.8785,7.2108,6.8696,6.9865,13065699,0
2003-06-04,6.9865,7.2288,6.9597,7.166,12317353,0
2003-06-05,7.0763,7.57,7.0045,7.4982,19078717,0
2003-06-06,7.7136,7.8214,7.2108,7.3275,21188326,0
2003-06-09,7.2737,7.2916,6.8428,6.9503,13980191,0
2003-06-10,6.9503,7.1032,6.7798,7.0851,13735643,0
2003-06-11,7.0223,7.1571,6.8428,7.1119,9946269,0
2003-06-12,7.139,7.2646,6.9597,7.1301,8229535,0
2003-06-13,7.1119,7.1748,6.6991,6.8605,10292820,0
2003-06-16,6.9416,7.1032,6.8785,6.9953,10059857,0
2003-06-17,7.1213,7.3454,7.094,7.1119,13049215,0
2003-06-18,7.139,7.5072,7.094,7.4531,19598994,0
2003-06-19,7.5253,7.7315,7.3275,7.4982,20954472,0
2003-06-20,7.6326,7.6597,7.3546,7.3815,14496456,0
2003-06-23,7.3815,7.4531,7.139,7.184,9141356,0
2003-06-24,7.1571,7.2916,6.8516,7.2468,17922349,0
2003-06-25,7.2646,7.5253,7.2646,7.3546,12940528,0
2003-06-26,7.4353,7.57,7.3721,7.5428,12181051,0
2003-06-27,7.597,7.696,7.4353,7.4801,12103545,0
2003-06-30,7.6866,7.7944,7.5792,7.7136,13779741,0
2003-07-01,7.7587,8.2167,7.5611,8.1896,28245907,0
2003-07-02,8.2706,8.5128,8.2257,8.3871,22133556,0
2003-07-03,8.2794,8.5041,8.2613,8.4232,7955145,0
2003-07-07,8.4948,8.5937,8.4051,8.5668,10806864,0
2003-07-08,8.6838,8.9436,8.5937,8.899,16361967,0
2003-07-09,8.917,8.9792,8.7016,8.8812,8875428,0
2003-07-10,8.8003,8.8901,8.5581,8.5847,10574789,0
2003-07-11,8.6117,8.6387,8.4232,8.5581,9502160,0
2003-07-14,8.7105,8.9708,8.7016,8.8722,12402436,0
2003-07-15,8.7823,8.8003,8.3425,8.4769,16222544,0
2003-07-16,8.5219,8.6387,7.9741,8.2434,19386516,0
2003-07-17,7.9472,8.1267,7.7136,7.8933,20427960,0
2003-07-18,8.0373,8.0728,7.5523,7.9293,19282284,0
2003-07-21,7.9383,7.9383,7.5428,7.7405,11439389,0
2003-07-22,7.9112,8.0278,7.624,7.8125,14098677,0
2003-07-23,7.7315,7.8753,7.624,7.8125,10456299,0
2003-07-24,7.8575,8.0998,7.6866,7.696,8508383,0
2003-07-25,7.6866,7.8214,7.3007,7.8214,14077740,0
2003-07-28,7.9472,7.9652,7.7047,7.9293,7388988,0
2003-07-29,7.9472,8.0548,7.6597,7.7858,10444272,0
2003-07-30,7.8483,7.9383,7.597,7.7047,7171612,0
2003-07-31,7.8845,8.0728,7.7587,7.8933,9422877,0
2003-08-01,7.8845,8.0458,7.7944,7.9293,7654918,0
2003-08-04,8.0011,8.0278,7.8394,7.9383,6940874,0
2003-08-05,8.0011,8.1267,7.7315,7.7587,11249630,0
2003-08-06,7.723,7.8845,7.6689,7.8664,13577509,0
2003-08-07,7.8575,7.8933,7.2288,7.6779,23364757,0
2003-08-08,7.6866,7.7497,7.1032,7.3097,16483571,0
2003-08-11,7.2827,7.6326,7.2827,7.624,10246945,0
2003-08-12,7.6779,8.091,7.6779,8.0728,17235033,0
2003-08-13,8.136,8.1717,7.8753,7.992,7878974,0
2003-08-14,7.9112,8.0373,7.8214,7.992,5624594,0
2003-08-15,8.0373,8.3964,7.8664,8.1267,5549758,0
2003-08-18,8.2257,8.531,8.1896,8.4769,12834069,0
2003-08-19,8.6387,8.7284,8.136,8.6923,35465628,0
2003-08-20,8.5847,8.917,8.531,8.6206,17611877,0
2003-08-21,8.6656,8.7016,8.4501,8.6117,27423621,0
2003-08-22,9.52,9.572,9.3039,9.3565,40355689,0
2003-08-25,9.3565,9.3842,9.0066,9.0881,14575302,0
2003-08-26,8.9708,9.2138,8.8003,9.2037,19725500,0
2003-08-27,9.2225,9.465,9.1416,9.3754,14610935,0
2003-08-28,9.4472,9.786,9.4187,9.679,18998094,0
2003-08-29,9.671,9.762,9.3754,9.4571,12998881,0
2003-09-02,9.4919,9.4919,9.3224,9.4472,8982336,0
2003-09-03,9.474,9.537,9.2037,9.2667,9384123,0
2003-09-04,9.2496,9.3754,9.0699,9.2667,11750308,0
2003-09-05,9.2844,9.725,9.2398,9.546,19813250,0
2003-09-08,9.6,9.6,9.2844,9.4187,16617652,0
2003-09-09,9.3478,9.537,9.3039,9.3224,11206870,0
2003-09-10,9.2037,9.2225,8.6025,8.6387,16102719,0
2003-09-11,8.7105,8.9339,8.6387,8.8272,11436274,0
2003-09-12,8.7734,8.9885,8.6923,8.9885,7373844,0
2003-09-15,9.0614,9.0794,8.7105,8.7644,9470092,0
2003-09-16,8.8003,9.0242,8.6475,9.0066,13861253,0
2003-09-17,8.9436,9.0336,8.8631,8.9263,10132464,0
2003-09-18,8.8901,9.2585,8.818,9.1319,14851475,0
2003-09-19,9.0794,9.2398,9.0066,9.1501,10280798,0
2003-09-22,8.818,9.0066,8.7105,8.818,13872839,0
2003-09-23,8.8362,8.9708,8.7554,8.9263,11192615,0
2003-09-24,8.899,8.9263,8.3783,8.4232,12609120,0
2003-09-25,8.5219,8.8003,8.3964,8.3964,14671069,0
2003-09-26,8.3692,8.6387,8.2345,8.2794,17151734,0
2003-09-29,8.3513,8.4681,8.1267,8.4681,13442989,0
2003-09-30,8.3964,8.6746,8.3692,8.4859,18094291,0
2003-10-01,8.5219,8.7284,8.4232,8.4769,10402849,0
2003-10-02,8.4948,8.7016,8.4501,8.5489,5584057,0
2003-10-03,8.8094,9.2398,8.7016,9.1146,16314304,0
2003-10-06,9.1587,9.1766,9.0066,9.1587,7086977,0
2003-10-07,9.107,9.555,8.9263,9.4287,19301437,0
2003-10-08,9.528,9.537,9.2398,9.3565,10728908,0
2003-10-09,9.4919,9.896,9.474,9.546,18671135,0
2003-10-10,9.563,9.77,9.502,9.572,9702168,0
2003-10-13,9.653,9.698,9.3754,9.4472,8687006,0
2003-10-14,9.4382,9.698,9.3921,9.671,9266969,0
2003-10-15,9.915,10.092,9.626,9.786,19424380,0
2003-10-16,9.689,9.843,9.644,9.778,8829546,0
2003-10-17,9.795,9.824,9.1587,9.1684,13333408,0
2003-10-20,9.2037,9.582,9.1684,9.528,10881697,0
2003-10-21,9.61,9.985,9.572,9.93,15431886,0
2003-10-22,9.689,9.824,9.3126,9.3565,13687536,0
2003-10-23,9.196,9.3842,9.0976,9.2667,9452720,0
2003-10-24,9.2037,9.4472,9.107,9.3565,11655875,0
2003-10-27,9.2757,9.4472,9.2225,9.339,13977071,0
2003-10-28,9.4108,9.958,9.3754,9.948,16925454,0
2003-10-29,9.93,10.176,9.626,9.93,13103560,0
2003-10-30,10.263,10.272,9.93,10.031,13717380,0
2003-10-31,10.075,10.101,9.786,9.843,5721257,0
2003-11-03,10.002,10.309,9.985,10.218,10849182,0
2003-11-04,10.202,10.469,10.13,10.211,9653168,0
2003-11-05,10.185,10.451,10.058,10.149,11520908,0
2003-11-06,10.218,10.354,9.948,10.235,12059891,0
2003-11-07,10.291,10.335,9.967,9.977,11516453,0
2003-11-10,9.985,10.092,9.708,9.735,9413965,0
2003-11-11,9.735,9.861,9.511,9.708,7332861,0
2003-11-12,9.717,10.04,9.708,10.012,6867822,0
2003-11-13,10.002,10.075,9.861,9.906,4997413,0
2003-11-14,9.906,10.158,9.824,9.88,11140944,0
2003-11-17,9.502,9.644,9.3754,9.563,14186428,0
2003-11-18,9.725,9.896,9.511,9.511,17320113,0
2003-11-19,9.537,9.555,9.2037,9.4287,26964372,0
2003-11-20,8.531,8.7554,8.4232,8.7376,68370413,0
2003-11-21,8.7016,8.8901,8.5397,8.7284,16194482,0
2003-11-24,8.8003,8.8542,8.5489,8.6117,20849348,0
2003-11-25,8.6296,8.6923,8.2076,8.5668,35372531,0
2003-11-26,8.6567,8.8272,8.6387,8.818,13257239,0
2003-11-28,8.8003,8.9263,8.8003,8.8631,4101180,0
2003-12-01,8.9082,9.1501,8.9082,9.0976,10618442,0
2003-12-02,9.1146,9.1501,8.7016,8.7016,16870218,0
2003-12-03,8.8003,8.9082,8.4859,8.4859,15218965,0
2003-12-04,8.7554,8.8812,8.4051,8.6387,23942496,0
2003-12-05,8.4411,8.7016,8.4051,8.531,11455870,0
2003-12-08,8.5581,8.7554,8.432,8.6117,10301287,0
2003-12-09,8.6475,8.6838,8.0011,8.1089,19563802,0
2003-12-10,8.1447,8.2257,7.9562,8.1267,12858120,0
2003-12-11,8.1267,8.5758,8.0728,8.5219,9384565,0
2003-12-12,8.7464,8.8451,8.5041,8.6387,14471954,0
2003-12-15,8.9263,8.9339,8.2523,8.2883,13623836,0
2003-12-16,8.2706,8.3332,7.992,8.2345,12708008,0
2003-12-17,8.1717,8.2975,8.0191,8.1986,9497708,0
2003-12-18,8.2434,8.414,8.1896,8.2794,11094617,0
2003-12-19,8.2434,8.2706,8.091,8.2523,25340735,0
2003-12-22,8.2613,8.2706,8.1538,8.2167,8249134,0
2003-12-23,8.2434,8.4051,8.2345,8.3871,5831727,0
2003-12-24,8.3964,8.4411,8.2613,8.2613,2349704,0
2003-12-26,8.2706,8.3425,8.1717,8.1896,1781767,0
2003-12-29,8.2167,8.3603,8.1538,8.3332,5095854,0
2003-12-30,8.3332,8.5581,8.3243,8.432,8659387,0
2003-12-31,8.4769,8.5668,8.3692,8.5128,7001456,0
2004-01-02,8.6025,8.6296,8.4769,8.5041,5368017,0
2004-01-05,8.5937,8.7823,8.4948,8.6923,11401974,0
2004-01-06,8.6296,9.1416,8.6206,9.0156,16307621,0
2004-01-07,9.0242,9.339,9.0156,9.3039,15443020,0
2004-01-08,9.3665,9.465,9.1766,9.4472,10214423,0
2004-01-09,9.3126,9.6,9.2138,9.3224,9808626,0
2004-01-12,9.339,9.698,9.1766,9.662,11565894,0
2004-01-13,9.626,9.805,9.4829,9.626,12586846,0
2004-01-14,9.762,9.77,9.3039,9.4287,10850515,0
2004-01-15,9.3842,9.753,9.2585,9.698,14230529,0
2004-01-16,9.77,9.88,9.616,9.795,8229535,0
2004-01-20,9.814,10.022,9.786,10.002,8139114,0
2004-01-21,9.662,9.698,9.3126,9.671,24957655,0
2004-01-22,9.778,9.843,9.4919,9.511,10643386,0
2004-01-23,9.546,9.616,9.3126,9.401,6925283,0
2004-01-26,9.339,9.4287,9.1684,9.3754,8194794,0
2004-01-27,9.4108,9.644,9.3565,9.528,13548112,0
2004-01-28,9.626,9.843,9.401,9.511,11482599,0
2004-01-29,9.537,9.546,9.0976,9.4108,9420202,0
2004-01-30,9.3665,9.616,9.2138,9.339,6921273,0
2004-02-02,9.3921,9.563,9.2398,9.2398,7043326,0
2004-02-03,9.2138,9.4108,9.1501,9.2844,5115898,0
2004-02-04,9.0794,9.1416,8.7644,8.8094,13407350,0
2004-02-05,8.8542,9.3039,8.8542,9.2667,13367708,0
2004-02-06,9.2496,9.616,9.2037,9.572,8640234,0
2004-02-09,9.626,9.795,9.563,9.644,7947124,0
2004-02-10,9.59,9.77,9.537,9.698,9431338,0
2004-02-11,9.698,9.871,9.616,9.833,12649210,0
2004-02-12,9.725,9.814,9.563,9.6,11919132,0
2004-02-13,9.555,9.824,9.555,9.717,14581536,0
2004-02-17,9.851,9.985,9.698,9.762,11400192,0
2004-02-18,9.922,10.363,9.915,10.185,19505896,0
2004-02-19,10.317,10.41,9.698,9.725,15981116,0
2004-02-20,9.814,9.851,9.3754,9.4919,19200765,0
2004-02-23,9.52,9.546,9.1416,9.3039,10472781,0
2004-02-24,9.2585,9.465,9.1766,9.465,19079606,0
2004-02-25,9.474,9.77,9.474,9.679,13890210,0
2004-02-26,9.689,9.861,9.4829,9.626,17986044,0
2004-02-27,10.263,10.345,9.833,10.272,48923760,0
2004-03-01,10.382,10.391,10.049,10.263,16136574,0
2004-03-02,10.253,10.391,10.04,10.049,12428716,0
2004-03-03,10.022,10.049,9.745,9.778,11166778,0
2004-03-04,9.745,10.049,9.745,10.002,14261711,0
2004-03-05,9.88,10.185,9.824,9.843,10518217,0
2004-03-08,9.922,9.958,9.4571,9.465,7847793,0
2004-03-09,9.4571,9.4829,9.0976,9.2313,15702712,0
2004-03-10,9.2496,9.3565,9.0432,9.1319,11527587,0
2004-03-11,9.0432,9.2585,8.9531,9.0156,12780168,0
2004-03-12,9.1684,9.4571,9.1684,9.3921,12427824,0
2004-03-15,9.3302,9.3754,9.0066,9.0518,10465210,0
2004-03-16,9.1864,9.2667,8.9981,9.1146,10084357,0
2004-03-17,9.401,9.502,9.2496,9.3754,13305345,0
2004-03-18,9.3478,9.4829,9.2398,9.2844,12962800,0
2004-03-19,9.3224,9.4472,9.1416,9.3302,12629610,0
2004-03-22,9.2585,9.3039,9.0432,9.2757,9276324,0
2004-03-23,9.401,9.4187,9.0699,9.2037,12676826,0
2004-03-24,9.2225,9.2225,8.8812,8.9436,22272539,0
2004-03-25,9.0432,9.3039,8.9885,9.2398,14054581,0
2004-03-26,9.2844,9.708,9.2398,9.582,16664866,0
2004-03-29,9.679,9.824,9.635,9.679,9248262,0
2004-03-30,9.698,10.158,9.689,10.149,19923718,0
2004-03-31,10.111,10.202,10.067,10.092,11597074,0
2004-04-01,10.111,10.542,10.111,10.235,14302247,0
2004-04-02,10.41,10.586,10.291,10.542,15277317,0
2004-04-05,10.533,10.794,10.498,10.757,9580559,0
2004-04-06,10.651,10.668,10.46,10.595,10701738,0
2004-04-07,10.419,10.677,10.235,10.578,18904104,0
2004-04-08,10.677,10.884,10.614,10.794,14841676,0
2004-04-12,10.821,10.866,10.714,10.757,11730907,0
2004-04-13,10.831,10.893,10.677,10.685,10010686,0
2004-04-14,10.569,10.695,10.335,10.382,10118807,0
2004-04-15,10.335,10.498,10.13,10.218,10190667,0
2004-04-16,10.193,10.235,9.906,10.092,14199102,0
2004-04-19,10.058,10.354,10.049,10.282,6205276,0
2004-04-20,10.291,10.345,9.896,9.906,9580111,0
2004-04-21,9.906,9.915,9.59,9.88,18179609,0
2004-04-22,9.698,9.824,9.572,9.708,19420516,0
2004-04-23,9.896,10.13,9.833,9.967,14919474,0
2004-04-26,9.906,9.977,9.555,9.582,11341656,0
2004-04-27,9.616,9.679,9.3224,9.4187,7869105,0
2004-04-28,9.4187,9.4571,9.1587,9.196,10574304,0
2004-04-29,9.2225,9.3665,8.6206,8.8631,18200961,0
2004-04-30,8.899,9.0881,8.6296,8.7376,10837985,0
2004-05-03,8.8003,8.8542,8.4232,8.5397,13273243,0
2004-05-04,8.6117,8.8722,8.6117,8.7376,12258246,0
2004-05-05,8.8362,9.2138,8.7644,9.0156,16365626,0
2004-05-06,8.8901,9.0242,8.6475,8.8003,12140792,0
2004-05-07,8.7464,9.3302,8.7376,9.0976,16386168,0
2004-05-10,9.1416,9.2496,8.8812,9.0066,18875967,0
2004-05-11,9.1501,9.3478,8.9885,9.3478,10447045,0
2004-05-12,9.3302,9.3478,8.9339,9.1864,12333439,0
2004-05-13,9.1501,9.3842,9.1234,9.2757,12085709,0
2004-05-14,9.3224,9.3224,8.7464,8.917,16896327,0
2004-05-17,8.7823,8.8094,8.5489,8.6296,20033281,0
2004-05-18,8.7284,8.7823,8.6567,8.7284,13819238,0
2004-05-19,9.0336,9.2313,8.8631,8.9708,19082900,0
2004-05-20,9.0066,9.0699,8.5847,8.9436,36674732,0
2004-05-21,9.4472,9.915,9.3921,9.896,51611652,0
2004-05-24,9.977,9.994,9.717,9.985,18811767,0
2004-05-25,10.002,10.41,9.922,10.4,15932030,0
2004-05-26,10.419,10.419,10.193,10.309,13458861,0
2004-05-27,10.326,10.586,10.3,10.551,13196764,0
2004-05-28,10.469,10.677,10.451,10.677,13644546,0
2004-06-01,10.551,10.668,10.443,10.569,10123832,0
2004-06-02,10.525,10.559,10.111,10.211,12031048,0
2004-06-03,10.168,10.435,10.111,10.253,12303653,0
2004-06-04,10.443,10.551,10.391,10.426,7556784,0
2004-06-07,10.498,10.821,10.451,10.821,7984300,0
2004-06-08,10.704,10.954,10.643,10.73,12999380,0
2004-06-09,10.721,10.775,10.382,10.426,9092278,0
2004-06-10,10.559,10.605,10.435,10.595,5825706,0
2004-06-14,10.525,10.586,10.373,10.435,6955900,0
2004-06-15,10.605,10.785,10.498,10.775,10086835,0
2004-06-16,10.739,11.288,10.685,11.189,21023675,0
2004-06-17,11.108,11.18,10.785,10.812,17196608,0
2004-06-18,10.739,11.225,10.668,11.126,14789614,0
2004-06-21,11.161,11.242,10.516,10.605,19460385,0
2004-06-22,10.651,11.161,10.578,11.161,17723442,0
2004-06-23,11.134,11.674,11.008,11.674,20994338,0
2004-06-24,11.636,11.953,11.466,11.809,24512872,0
2004-06-25,11.738,11.889,11.646,11.809,16698713,0
2004-06-28,11.781,11.835,11.324,11.394,19605870,0
2004-06-29,11.674,11.944,11.476,11.664,9755972,0
2004-06-30,11.702,12.015,11.61,11.988,7833805,0
2004-07-01,11.889,11.917,11.18,11.217,12693173,0
2004-07-02,11.288,11.361,10.91,11.055,8698290,0
2004-07-06,10.643,10.839,10.391,10.614,10621255,0
2004-07-07,10.659,11.116,10.659,10.73,6174481,0
2004-07-08,10.659,10.938,10.498,10.559,8799655,0
2004-07-09,10.785,10.875,10.578,10.668,4332983,0
2004-07-12,10.373,10.435,10.185,10.354,8608271,0
2004-07-13,10.373,10.695,10.373,10.578,5860928,0
2004-07-14,10.193,10.668,10.101,10.41,8539847,0
2004-07-15,10.382,11.018,10.3,10.812,11900031,0
2004-07-16,10.945,10.945,10.235,10.345,7323371,0
2004-07-19,10.469,10.595,10.012,10.202,6360552,0
2004-07-20,10.168,10.578,10.084,10.578,5808792,0
2004-07-21,10.668,10.866,9.906,9.922,10893357,0
2004-07-22,10.031,10.4,9.889,10.345,7943944,0
2004-07-23,10.185,10.263,9.915,10.253,10228153,0
2004-07-26,10.226,10.282,9.762,9.977,7331996,0
2004-07-27,10.075,10.263,9.3039,10.158,11063192,0
2004-07-28,9.939,10.168,9.689,10.139,8866271,0
2004-07-29,10.253,10.586,10.235,10.479,9610008,0
2004-07-30,10.451,10.578,10.272,10.426,6957740,0
2004-08-02,10.354,10.525,10.235,10.443,4402529,0
2004-08-03,10.391,10.419,9.977,10.012,4963668,0
2004-08-04,10.04,10.41,9.851,10.291,6061556,0
2004-08-05,10.309,10.704,10.291,10.419,9611420,0
2004-08-06,10.139,10.551,10.058,10.149,13825584,0
2004-08-09,10.218,10.41,10.176,10.326,10509811,0
2004-08-10,10.4,10.488,10.211,10.391,9229954,0
2004-08-11,9.851,10.101,9.1864,9.61,18314958,0
2004-08-12,9.474,9.61,9.0794,9.1146,12800631,0
2004-08-13,9.2496,9.2667,8.6746,8.8722,21625216,0
2004-08-16,8.917,9.2667,8.899,9.0794,12089894,0
2004-08-17,9.2941,9.616,9.2496,9.2941,14289712,0
2004-08-18,9.1766,9.906,9.1501,9.77,15988217,0
2004-08-19,9.745,9.889,9.653,9.753,24869472,0
2004-08-20,9.679,10.973,9.626,10.766,36170201,0
2004-08-23,10.839,10.938,10.542,10.739,12487018,0
2004-08-24,10.766,10.803,10.149,10.263,19542487,0
2004-08-25,10.218,10.595,10.168,10.586,12092648,0
2004-08-26,10.391,10.533,10.272,10.363,4273773,0
2004-08-27,10.373,10.748,10.363,10.651,6360656,0
2004-08-30,10.569,10.659,10.235,10.263,3570269,0
2004-08-31,10.291,10.506,10.092,10.382,5922567,0
2004-09-01,10.354,10.757,10.309,10.634,7169222,0
2004-09-02,10.668,10.884,10.469,10.766,5472779,0
2004-09-03,10.345,10.643,10.185,10.272,12222308,0
2004-09-07,10.435,10.586,10.345,10.498,9360536,0
2004-09-08,10.419,10.578,10.291,10.391,7836895,0
2004-09-09,10.685,11.585,10.595,11.413,21548364,0
2004-09-10,11.421,11.781,11.189,11.781,17030538,0
2004-09-13,11.809,12.331,11.781,12.078,17854779,0
2004-09-14,11.934,12.186,11.646,12.105,12608794,0
2004-09-15,11.881,11.889,11.513,11.628,8560697,0
2004-09-16,11.809,11.944,11.575,11.844,10358272,0
2004-09-17,11.809,11.881,11.693,11.826,9950182,0
2004-09-20,11.763,12.509,11.61,12.097,15258934,0
2004-09-21,12.087,12.239,11.944,12.229,10287927,0
2004-09-22,11.944,12.069,11.738,11.754,9201244,0
2004-09-23,11.809,12.015,11.646,11.925,6979108,0
2004-09-24,12.015,12.097,11.522,11.8,5689385,0
2004-09-27,11.646,11.711,11.466,11.539,4914798,0
2004-09-28,11.513,11.61,11.161,11.343,8707964,0
2004-09-29,11.324,11.539,11.279,11.315,9074474,0
2004-09-30,11.394,11.844,11.37,11.729,12291372,0
2004-10-01,11.881,12.626,11.809,12.59,13417623,0
2004-10-04,12.619,13.247,12.619,12.797,18321574,0
2004-10-05,12.769,13.04,12.5,12.95,10777633,0
2004-10-06,12.817,13.38,12.706,13.352,11142468,0
2004-10-07,13.362,13.362,12.678,12.941,11375269,0
2004-10-08,12.841,13.049,12.546,12.741,7228048,0
2004-10-11,12.518,12.678,12.131,12.5,9891907,0
2004-10-12,12.256,12.546,12.15,12.49,6265960,0
2004-10-13,12.931,13.237,12.797,13.075,19325945,0
2004-10-14,12.974,13.324,12.913,13.118,11677079,0
2004-10-15,12.724,13.082,12.635,12.885,9035461,0
2004-10-18,12.851,12.974,12.546,12.922,7506746,0
2004-10-19,13.237,13.426,12.859,12.984,12005315,0
2004-10-20,12.913,13.263,12.706,13.118,7901003,0
2004-10-21,13.184,13.507,12.905,13.426,13576302,0
2004-10-22,13.407,13.472,12.49,12.609,13310236,0
2004-10-25,12.367,12.509,12.015,12.15,18071257,0
2004-10-26,12.266,12.34,11.889,12.087,8162706,0
2004-10-27,12.033,13.082,12.015,12.922,13604943,0
2004-10-28,12.895,13.273,12.833,13.04,11069246,0
2004-10-29,12.885,13.127,12.678,12.833,6243578,0
2004-11-01,12.851,12.922,12.626,12.759,4254820,0
2004-11-02,12.75,13.28,12.687,12.941,8897607,0
2004-11-03,13.352,13.443,12.706,12.807,7989130,0
2004-11-04,12.769,13.021,12.359,12.807,7648361,0
2004-11-05,12.984,13.109,12.546,12.67,6911009,0
2004-11-08,12.563,12.867,12.213,12.409,7715367,0
2004-11-09,12.359,12.759,12.222,12.555,7209764,0
2004-11-10,12.5,12.678,12.302,12.409,7767950,0
2004-11-11,12.573,12.859,12.472,12.778,8133926,0
2004-11-12,12.824,14,12.824,13.829,20530225,0
2004-11-15,13.668,13.775,13.28,13.49,14406587,0
2004-11-16,13.247,13.452,12.974,13.202,18517015,0
2004-11-17,13.389,13.713,13.255,13.49,13388598,0
2004-11-18,13.28,13.884,13.212,13.631,18989516,0
2004-11-19,14.108,14.343,13.577,13.847,27140609,0
2004-11-22,13.783,14,13.533,13.866,6347790,0
2004-11-23,13.919,14.26,13.739,14.071,10238749,0
2004-11-24,14.234,14.368,14.009,14.099,5993123,0
2004-11-26,13.953,14.333,13.937,14.161,1569919,0
2004-11-29,14.304,14.368,13.756,13.838,5448692,0
2004-11-30,14.026,14.54,13.919,14.394,10194549,0
2004-12-01,14.495,14.997,14.495,14.879,14253314,0
2004-12-02,14.916,15.455,14.861,15.169,11174981,0
2004-12-03,15.239,15.49,15.221,15.273,7838464,0
2004-12-06,15.384,15.49,15.05,15.327,4698645,0
2004-12-07,15.472,15.672,14.997,15.024,8985288,0
2004-12-08,15.015,15.264,14.736,15.264,6727123,0
2004-12-09,14.728,15.31,14.728,15.203,10785969,0
2004-12-10,15.203,15.428,15.042,15.086,3813878,0
2004-12-13,15.264,15.616,15.256,15.412,4706445,0
2004-12-14,15.455,15.708,15.393,15.672,4753791,0
2004-12-15,15.672,15.921,15.436,15.894,5173515,0
2004-12-16,15.841,16.136,15.587,15.814,7448538,0
2004-12-17,15.672,15.966,15.507,15.885,6045597,0
2004-12-20,15.885,16.109,15.419,15.535,7193644,0
2004-12-21,15.446,15.722,15.159,15.699,6124022,0
2004-12-22,15.672,15.722,15.327,15.535,4671337,0
2004-12-23,15.572,16.038,15.327,15.957,5001260,0
2004-12-27,16.065,16.074,15.634,15.731,2918489,0
2004-12-28,15.841,15.939,15.626,15.814,3275703,0
2004-12-29,15.699,15.939,15.699,15.824,2422646,0
2004-12-30,15.849,16.254,15.758,15.913,4516556,0
2004-12-31,15.913,16.118,15.824,15.921,2663279,0
2005-01-03,15.939,16.091,15.318,15.587,6967741,0
2005-01-04,15.393,15.662,14.476,14.718,11417748,0
2005-01-05,14.745,15.112,14.574,14.773,8617510,0
2005-01-06,14.825,15.058,14.763,14.833,7876904,0
2005-01-07,15.169,15.643,15.058,15.49,13051573,0
2005-01-10,15.49,15.607,15.282,15.403,5660105,0
2005-01-11,15.337,15.49,15.15,15.393,6179621,0
2005-01-12,15.428,15.607,15.076,15.525,5422639,0
2005-01-13,15.587,15.715,15.412,15.48,5638684,0
2005-01-14,15.597,15.939,15.525,15.672,5834325,0
2005-01-18,15.49,15.975,15.49,15.939,8093720,0
2005-01-19,15.894,15.939,15.264,15.301,5865918,0
2005-01-20,15.31,15.516,14.791,14.861,10065052,0
2005-01-21,14.8,14.989,14.17,14.314,18649467,0
2005-01-24,14.207,14.359,13.953,14.089,9172477,0
2005-01-25,14.143,14.591,14.117,14.403,8250452,0
2005-01-26,14.386,14.924,14.368,14.879,9412285,0
2005-01-27,14.942,14.997,14.627,14.924,6127852,0
2005-01-28,14.952,15.042,14.403,14.693,6117304,0
2005-01-31,14.907,15.212,14.815,15.024,5269044,0
2005-02-01,15.058,15.403,14.916,14.989,6219919,0
2005-02-02,15.141,15.177,14.673,14.833,6058142,0
2005-02-03,14.773,14.815,14.485,14.53,6378004,0
2005-02-04,14.693,15.327,14.673,15.327,8056163,0
2005-02-07,15.455,15.93,15.347,15.544,7555041,0
2005-02-08,15.563,16.046,15.553,15.984,8795406,0
2005-02-09,15.984,15.984,15.375,15.525,6525895,0
2005-02-10,15.535,15.894,15.366,15.507,8749592,0
2005-02-11,15.412,16.487,15.221,16.264,22159679,0
2005-02-14,16.525,16.702,16.272,16.534,10187688,0
2005-02-15,16.665,17.098,16.469,16.612,7415868,0
2005-02-16,16.612,16.785,16.264,16.369,8375561,0
2005-02-17,16.57,16.702,16.344,16.414,9125072,0
2005-02-18,16.317,16.81,16.299,16.684,7667106,0
2005-02-22,16.602,16.916,16.163,16.181,10491896,0
2005-02-23,16.307,16.369,16.021,16.146,6852352,0
2005-02-24,15.984,16.351,15.957,16.227,12791573,0
2005-02-25,16.693,16.899,16.181,16.838,13517655,0
2005-02-28,16.793,17.197,16.046,16.432,11898946,0
2005-03-01,16.469,16.953,16.414,16.819,8324551,0
2005-03-02,16.748,17.233,16.693,16.899,10728226,0
2005-03-03,17.124,17.169,16.525,16.72,6524585,0
2005-03-04,16.925,16.972,16.757,16.856,5219528,0
2005-03-07,16.785,17.465,16.785,17.178,9750087,0
2005-03-08,17.205,17.403,16.899,17.043,7214028,0
2005-03-09,17.159,17.331,16.775,16.838,6280197,0
2005-03-10,17.187,17.187,16.577,17.019,4939480,0
2005-03-11,17.107,17.287,16.387,16.577,8635691,0
2005-03-14,16.656,16.748,16.406,16.602,4847852,0
2005-03-15,16.656,16.775,16.163,16.227,7991724,0
2005-03-16,16.004,16.432,15.814,16.084,8336795,0
2005-03-17,15.975,16.245,15.975,16.055,4859154,0
2005-03-18,16.084,16.173,15.841,15.921,7219717,0
2005-03-21,15.966,16.218,15.867,16.038,5486951,0
2005-03-22,16.612,17.233,16.577,16.631,17748537,0
2005-03-23,16.793,17.169,16.631,16.675,11608047,0
2005-03-24,16.748,17.08,16.711,16.739,6278095,0
2005-03-28,16.819,17.062,16.775,16.873,6902654,0
2005-03-29,16.873,17.124,16.396,16.534,6642025,0
2005-03-30,16.612,17.019,16.587,17.019,4549058,0
2005-03-31,17.062,17.287,16.935,17.215,7422623,0
2005-04-01,17.368,17.368,16.766,16.916,7216863,0
2005-04-04,16.899,16.907,16.534,16.739,6634820,0
2005-04-05,16.739,16.953,16.45,16.577,5331276,0
2005-04-06,16.72,17.019,16.638,16.684,4486036,0
2005-04-07,16.638,16.982,16.631,16.925,5121143,0
2005-04-08,17.001,17.001,16.307,16.344,14017662,0
2005-04-11,16.361,16.469,15.643,15.921,20824524,0
2005-04-12,15.948,15.984,15.31,15.749,18108033,0
2005-04-13,15.643,16.021,15.507,15.653,6881694,0
2005-04-14,15.607,15.805,15.327,15.472,8654655,0
2005-04-15,15.058,15.356,14.636,14.782,13969912,0
2005-04-18,14.745,15.024,14.728,14.916,6811045,0
2005-04-19,15.122,15.412,15.104,15.282,9171877,0
2005-04-20,15.507,15.672,14.916,15.086,7955353,0
2005-04-21,15.49,15.643,15.327,15.587,5578995,0
2005-04-22,15.587,15.814,15.446,15.767,6341070,0
2005-04-25,15.875,16.021,15.572,15.814,5397327,0
2005-04-26,15.691,15.715,15.076,15.337,10335450,0
2005-04-27,15.122,15.356,15.024,15.104,6683211,0
2005-04-28,15.042,15.419,14.861,14.924,7151313,0
2005-04-29,15.05,15.249,14.449,15.005,11676972,0
2005-05-02,15.15,15.318,15.104,15.203,6427454,0
2005-05-03,15.141,15.419,14.782,14.898,11281651,0
2005-05-04,14.98,15.393,14.907,15.318,12541101,0
2005-05-05,15.301,15.49,15.024,15.159,7622678,0
2005-05-06,15.31,15.356,15.094,15.256,5960286,0
2005-05-09,15.264,15.446,15.024,15.428,7453225,0
2005-05-10,15.327,15.436,15.169,15.256,4996630,0
2005-05-11,15.347,15.535,15.159,15.428,6776949,0
2005-05-12,15.516,16.004,15.516,15.795,7483420,0
2005-05-13,16.118,16.593,16.021,16.406,10696375,0
2005-05-16,16.552,16.793,16.181,16.785,8903424,0
2005-05-17,16.748,17.141,16.631,17.124,9373206,0
2005-05-18,17.267,17.861,17.141,17.323,16016161,0
2005-05-19,17.287,17.635,17.043,17.295,13088823,0
2005-05-20,17.419,17.959,17.169,17.95,16840847,0
2005-05-23,17.959,18.176,17.845,17.87,11376487,0
2005-05-24,17.835,18.668,17.78,18.623,12388423,0
2005-05-25,18.498,18.571,18.005,18.228,9127714,0
2005-05-26,18.391,18.508,18.192,18.264,5938307,0
2005-05-27,18.338,18.338,18.04,18.166,3755414,0
2005-05-31,18.417,18.454,18.096,18.408,5557777,0
2005-06-01,18.408,18.544,18.014,18.184,8311827,0
2005-06-02,18.148,18.408,18.04,18.355,4694560,0
2005-06-03,18.391,18.408,18.005,18.014,4869197,0
2005-06-06,18.096,18.158,17.835,17.967,5036629,0
2005-06-07,18.014,18.408,17.753,17.816,7730659,0
2005-06-08,17.976,18.104,17.635,17.78,3894823,0
2005-06-09,17.855,18.364,17.635,18.364,7289855,0
2005-06-10,18.283,18.408,18.005,18.087,6244204,0
2005-06-13,18.122,18.166,17.835,18.005,3828484,0
2005-06-14,17.959,18.04,17.673,17.725,3314285,0
2005-06-15,17.368,17.673,17.225,17.645,10348236,0
2005-06-16,17.618,17.798,17.511,17.745,3050095,0
2005-06-17,17.905,17.914,17.305,17.511,9584552,0
2005-06-20,17.331,17.484,17.133,17.384,4821951,0
2005-06-21,17.331,17.78,17.331,17.717,5251063,0
2005-06-22,17.896,17.896,17.448,17.573,5568452,0
2005-06-23,17.635,18.346,17.635,17.717,10021894,0
2005-06-24,17.725,17.942,17.465,17.6,4797288,0
2005-06-27,17.592,17.673,17.331,17.403,4594727,0
2005-06-28,17.465,17.474,17.001,17.384,10426407,0
2005-06-29,17.339,17.403,17.043,17.25,5222422,0
2005-06-30,17.287,17.502,17.034,17.043,4184665,0
2005-07-01,17.124,17.159,16.757,17.062,4114866,0
2005-07-05,16.962,17.6,16.891,17.592,5559438,0
2005-07-06,17.511,17.959,17.465,17.835,5972904,0
2005-07-07,17.635,17.959,17.465,17.88,5978071,0
2005-07-08,17.976,18.059,17.707,17.914,5381853,0
2005-07-11,18.023,18.192,17.861,18.059,7603813,0
2005-07-12,18.069,18.302,17.959,18.264,7037065,0
2005-07-13,18.364,18.65,18.201,18.65,8871683,0
2005-07-14,18.82,18.92,18.464,18.876,9116261,0
2005-07-15,19.064,19.064,18.678,18.83,7870116,0
2005-07-18,18.795,18.859,18.623,18.795,4048916,0
2005-07-19,18.911,19.362,18.776,18.904,4120750,0
2005-07-20,18.768,19.02,18.444,19.002,7022679,0
2005-07-21,19.02,19.064,18.571,18.714,7710968,0
2005-07-22,19.064,19.838,19.02,19.225,11750945,0
2005-07-25,19.307,19.431,19.064,19.279,7258393,0
2005-07-26,19.396,19.632,19.289,19.549,6733416,0
2005-07-27,19.467,19.998,19.172,19.934,7175872,0
2005-07-28,19.864,19.919,19.614,19.819,5003564,0
2005-07-29,19.8,19.856,19.568,19.614,3056487,0
2005-08-01,19.755,20.241,19.657,20.206,6054356,0
2005-08-02,20.206,20.51,20.017,20.142,8270006,0
2005-08-03,20.103,20.142,19.8,20.052,5105022,0
2005-08-04,19.847,19.864,19.225,19.336,7224364,0
2005-08-05,19.326,19.486,19.02,19.38,3879868,0
2005-08-08,19.44,19.577,19.172,19.198,3286169,0
2005-08-09,19.326,20.061,19.307,19.856,8549657,0
2005-08-10,19.864,20.095,19.396,19.448,5675291,0
2005-08-11,19.549,19.8,19.424,19.791,5736843,0
2005-08-12,19.641,20.052,19.326,20.052,8292920,0
2005-08-15,19.961,20.268,19.9,20.232,4155754,0
2005-08-16,20.17,20.206,19.577,19.699,6429132,0
2005-08-17,19.755,19.864,19.415,19.514,8670225,0
2005-08-18,19.568,19.747,19.26,19.747,9359127,0
2005-08-19,20.189,20.412,19.755,19.847,13950256,0
2005-08-22,20.206,20.581,20.026,20.553,11395415,0
2005-08-23,20.673,21.066,20.654,20.976,11182222,0
2005-08-24,20.976,21.229,20.719,20.777,7969465,0
2005-08-25,20.925,20.943,20.683,20.842,4159374,0
2005-08-26,20.879,20.879,20.232,20.364,7110707,0
2005-08-29,20.222,20.86,20.17,20.833,6457552,0
2005-08-30,20.673,21.15,20.581,21.14,9401260,0
2005-08-31,21.177,21.212,20.86,21.186,7793467,0
2005-09-01,21.15,21.328,20.777,20.814,6089220,0
2005-09-02,20.908,20.908,20.636,20.842,4505942,0
2005-09-06,20.943,21.002,20.519,20.823,6352929,0
2005-09-07,20.842,20.916,20.51,20.86,6580147,0
2005-09-08,20.879,21.347,20.719,21.271,6593408,0
2005-09-09,21.426,21.532,21.28,21.507,8653584,0
2005-09-12,21.532,21.651,21.244,21.391,4652847,0
2005-09-13,21.309,21.328,20.833,20.961,8952371,0
2005-09-14,20.916,21.038,20.347,20.467,7650721,0
2005-09-15,20.553,20.701,20.161,20.303,7171061,0
2005-09-16,20.347,21.168,20.189,21.168,14194976,0
2005-09-19,21.102,21.328,20.654,20.742,7112418,0
2005-09-20,20.768,20.969,20.43,20.44,4979158,0
2005-09-21,20.412,20.654,20.222,20.303,5701705,0
2005-09-22,20.384,20.421,19.26,19.531,15687262,0
2005-09-23,19.577,20.08,19.448,20.026,9147459,0
2005-09-26,20.258,20.607,19.89,19.971,10771836,0
2005-09-27,20.061,20.07,19.514,19.657,6341249,0
2005-09-28,19.755,20.18,19.718,20.061,6624691,0
2005-09-29,20.017,20.026,19.69,19.819,7203962,0
2005-09-30,19.864,20.795,19.838,20.701,10880457,0
2005-10-03,20.654,21.002,20.607,20.701,6567413,0
2005-10-04,20.795,21.347,20.617,20.654,7774622,0
2005-10-05,20.759,20.814,19.944,20.103,9016685,0
2005-10-06,20.103,20.18,19.448,19.69,10088246,0
2005-10-07,19.755,20.061,19.467,19.718,5786813,0
2005-10-10,19.755,19.847,19.307,19.415,6034262,0
2005-10-11,19.424,19.641,18.795,19.172,10507036,0
2005-10-12,18.975,19.243,18.768,18.884,10497539,0
2005-10-13,18.876,19.595,18.642,19.504,7695508,0
2005-10-14,19.632,19.648,19.307,19.549,6124712,0
2005-10-17,19.549,19.819,19.424,19.8,4387932,0
2005-10-18,19.69,19.934,19.595,19.737,5264051,0
2005-10-19,19.69,20.206,19.243,20.206,10643929,0
2005-10-20,20.312,20.654,20.08,20.268,6374293,0
2005-10-21,20.636,20.646,20.232,20.44,7096384,0
2005-10-24,20.347,20.943,20.241,20.943,6534265,0
2005-10-25,20.86,21.168,20.636,20.814,6703567,0
2005-10-26,20.786,21.057,20.384,20.43,5786710,0
2005-10-27,20.449,20.494,19.531,19.531,7343755,0
2005-10-28,19.674,20.008,18.678,19.934,13807573,0
2005-10-31,20.189,20.943,20.18,20.833,9819766,0
2005-11-01,20.777,20.833,20.412,20.484,5046776,0
2005-11-02,20.527,21.244,20.51,21.15,6485050,0
2005-11-03,21.347,22.504,21.347,21.516,12766564,0
2005-11-04,21.659,21.983,21.49,21.911,5500514,0
2005-11-07,22.09,22.207,21.901,21.955,4188302,0
2005-11-08,21.936,22.135,21.759,22.02,4097907,0
2005-11-09,21.891,22.243,21.694,22.207,5958334,0
2005-11-10,22.262,22.861,21.812,22.844,9202622,0
2005-11-11,22.88,22.98,22.225,22.352,5696509,0
2005-11-14,22.438,22.611,22.235,22.343,3981980,0
2005-11-15,22.448,22.467,22.046,22.189,4667783,0
2005-11-16,22.262,22.396,22.01,22.243,4482784,0
2005-11-17,22.448,22.898,21.946,22.676,10489108,0
2005-11-18,24.085,26.41,23.977,25.609,52583188,0
2005-11-21,25.429,25.636,25.143,25.385,10288310,0
2005-11-22,25.404,25.609,25.186,25.447,7002586,0
2005-11-23,25.521,25.609,24.918,25.027,5166263,0
2005-11-25,25.1,25.306,24.884,25.27,2063634,0
2005-11-28,25.315,25.701,25.315,25.568,7821999,0
2005-11-29,25.701,25.799,24.533,24.595,10393167,0
2005-11-30,24.633,25.343,24.345,24.935,15923284,0
2005-12-01,25.242,26.149,25.205,26.121,12049309,0
2005-12-02,26.265,26.689,26.077,26.41,10204949,0
2005-12-05,26.428,26.617,26.077,26.534,9284569,0
2005-12-06,26.68,26.939,26.364,26.455,10893319,0
2005-12-07,26.516,26.672,25.878,25.999,7056251,0
2005-12-08,26.102,26.319,25.593,25.818,6828640,0
2005-12-09,25.818,26.939,25.818,26.895,9094356,0
2005-12-12,27.002,27.199,26.562,26.921,6061391,0
2005-12-13,26.851,27.018,26.607,26.635,6000388,0
2005-12-14,26.715,27.38,26.149,26.663,8775921,0
2005-12-15,26.776,26.88,26.364,26.41,4293183,0
2005-12-16,26.543,26.975,26.265,26.756,8193909,0
2005-12-19,27.002,27.156,26.024,26.067,8379370,0
2005-12-20,26.186,26.635,25.636,26.473,7005571,0
2005-12-21,25.773,25.943,24.749,24.884,29143725,0
2005-12-22,25.017,25.575,24.821,25.476,10318599,0
2005-12-23,25.53,25.878,25.447,25.568,4516662,0
2005-12-27,25.809,25.952,25.017,25.242,4932638,0
2005-12-28,25.242,25.575,24.659,25.467,5858948,0
2005-12-29,25.439,25.719,25.367,25.421,4142934,0
2005-12-30,25.404,25.404,24.831,25.186,4337134,0
2006-01-03,25.486,26.265,24.749,26.121,9776331,0
2006-01-04,26.14,26.447,25.818,25.962,7449408,0
2006-01-05,26.167,27.027,26.024,27.011,9565794,0
2006-01-06,27.148,27.792,26.707,27.559,10128933,0
2006-01-09,27.838,28.098,27.613,27.856,10036224,0
2006-01-10,28.24,29.184,27.972,29.184,20038908,0
2006-01-11,29.49,30.261,29.399,30.009,20983370,0
2006-01-12,29.922,29.948,28.636,28.708,14262517,0
2006-01-13,28.791,29.005,27.981,28.941,12692618,0
2006-01-17,28.843,28.843,28.108,28.268,7901317,0
2006-01-18,27.613,28.86,27.38,28.718,13255996,0
2006-01-19,29.364,29.725,29.166,29.23,9958477,0
2006-01-20,29.015,29.382,27.92,28.016,10032025,0
2006-01-23,28.268,28.736,28.016,28.277,9128113,0
2006-01-24,28.54,29.364,28.448,29.293,8358807,0
2006-01-25,29.687,29.697,28.511,28.869,7447945,0
2006-01-26,29.212,29.94,28.869,29.678,8411427,0
2006-01-27,31.071,33.081,31.071,31.717,24996534,0
2006-01-30,31.225,31.555,30.576,30.936,9681785,0
2006-01-31,31.044,31.374,30.423,30.72,9448127,0
2006-02-01,30.488,30.641,30.038,30.398,10385740,0
2006-02-02,30.478,31.177,30.156,30.488,10433046,0
2006-02-03,30.55,30.55,29.643,29.812,11021634,0
2006-02-06,30.127,30.756,29.948,30.54,7688053,0
2006-02-07,30.511,30.963,29.751,30.056,9989955,0
2006-02-08,30.388,30.468,29.687,30.423,8464901,0
2006-02-09,30.488,31.251,30.398,30.872,11119639,0
2006-02-10,30.756,30.953,29.499,30.156,11366640,0
2006-02-13,30.083,30.234,28.286,28.43,17842883,0
2006-02-14,28.575,29.005,27.568,28.843,18848170,0
2006-02-15,28.905,29.256,28.368,28.718,9878491,0
2006-02-16,28.941,29.561,28.827,29.399,8758538,0
2006-02-17,29.463,29.482,28.608,28.608,8688688,0
2006-02-21,28.654,28.745,27.595,27.972,15951591,0
2006-02-22,27.846,28.905,27.409,28.878,12673777,0
2006-02-23,28.959,28.979,28.126,28.204,21511637,0
2006-02-24,28.404,28.809,27.632,27.972,31898365,0
2006-02-27,28.187,28.376,27.885,28.016,8195507,0
2006-02-28,28.062,28.368,27.416,27.487,9241112,0
2006-03-01,27.549,29.293,27.434,29.265,18030906,0
2006-03-02,29.166,29.742,28.727,29.104,18286207,0
2006-03-03,28.851,29.543,28.727,28.727,10799271,0
2006-03-06,28.755,29.042,27.856,27.981,10321277,0
2006-03-07,27.73,27.828,26.112,26.473,22137476,0
2006-03-08,26.392,26.985,25.897,26.672,14457356,0
2006-03-09,26.851,27.199,26.195,26.31,11318001,0
2006-03-10,26.473,26.756,25.513,25.655,10789285,0
2006-03-13,25.756,26.257,25.296,25.575,12379663,0
2006-03-14,25.701,26.384,25.467,26.356,11946429,0
2006-03-15,26.49,26.733,25.756,25.99,11982692,0
2006-03-16,26.186,26.447,24.803,24.803,15825240,0
2006-03-17,24.604,24.918,24.067,24.345,23010759,0
2006-03-20,24.516,25.367,24.451,25.091,14702261,0
2006-03-21,24.831,25.747,24.47,24.553,14789334,0
2006-03-22,24.372,24.935,24.085,24.533,21248513,0
2006-03-23,24.633,25.558,24.614,25.493,21282420,0
2006-03-24,25.306,25.943,25.306,25.943,12544435,0
2006-03-27,25.782,26.121,25.626,25.691,7645369,0
2006-03-28,25.765,25.773,24.479,24.586,12268279,0
2006-03-29,24.784,25.128,24.407,24.876,16534392,0
2006-03-30,25.036,25.232,24.533,24.684,11385631,0
2006-03-31,24.711,24.821,24.174,24.29,9568835,0
2006-04-03,24.516,25.429,24.461,25.017,13302247,0
2006-04-04,25.205,25.665,24.676,24.729,15344828,0
2006-04-05,24.693,26.077,24.651,26.024,19145944,0
2006-04-06,26.231,27.148,26.149,27.018,24808595,0
2006-04-07,27.046,27.181,26.473,26.824,18050730,0
2006-04-10,27.037,27.208,26.121,26.186,9609323,0
2006-04-11,26.186,26.428,25.213,25.367,13794736,0
2006-04-12,25.324,25.719,25.1,25.367,8306524,0
2006-04-13,25.503,26.249,25.385,25.834,8741936,0
2006-04-17,25.962,26.338,25.429,25.493,9240480,0
2006-04-18,25.609,26.653,25.584,26.534,10792458,0
2006-04-19,26.75,27.45,26.13,27.343,14774130,0
2006-04-20,27.434,27.962,27.085,27.39,14490830,0
2006-04-21,27.254,27.254,25.737,25.86,19928773,0
2006-04-24,25.98,25.98,24.91,25.367,12586384,0
2006-04-25,25.503,25.539,24.963,25.109,10542582,0
2006-04-26,25.242,25.404,24.586,24.857,7764255,0
2006-04-27,24.604,25.655,24.434,25.232,16721698,0
2006-04-28,25.513,26.042,25.232,25.636,9021546,0
2006-05-01,25.636,25.818,24.803,25.046,12501905,0
2006-05-02,25.195,25.251,24.434,24.633,11770353,0
2006-05-03,24.651,25.063,24.47,25.036,12508010,0
2006-05-04,24.953,25.809,24.953,25.609,11908130,0
2006-05-05,26.283,26.524,25.86,25.999,11776913,0
2006-05-08,25.897,25.952,25.162,25.645,10415361,0
2006-05-09,25.53,25.756,24.918,25.467,11901894,0
2006-05-10,25.288,25.799,25.082,25.143,8811726,0
2006-05-11,25.128,25.162,24.219,24.434,15927672,0
2006-05-12,24.248,25.082,23.698,24.586,23817267,0
2006-05-15,24.379,24.982,23.061,23.382,21761520,0
2006-05-16,23.573,23.798,22.514,22.566,21805498,0
2006-05-17,22.585,22.898,21.891,22.611,24836711,0
2006-05-18,22.853,22.898,22.243,22.324,20540364,0
2006-05-19,23.76,25.385,23.76,25.242,43179040,0
2006-05-22,24.857,25.091,23.168,23.798,31732071,0
2006-05-23,23.895,24.101,22.639,23.427,33220078,0
2006-05-24,23.348,24.101,22.71,23.017,23405547,0
2006-05-25,23.312,23.348,22.127,22.27,22226862,0
2006-05-26,22.467,22.835,21.874,22.27,15384414,0
2006-05-30,22.118,22.179,21.011,21.02,19558803,0
2006-05-31,21.235,21.677,21.102,21.409,20958628,0
2006-06-01,21.371,22.279,21.212,22.279,15678017,0
2006-06-02,22.592,22.898,22.305,22.53,16446008,0
2006-06-05,22.556,22.817,22.002,22.127,12599675,0
2006-06-06,22.127,22.37,21.694,21.759,16208033,0
2006-06-07,21.732,22.073,21.309,21.444,12552979,0
2006-06-08,21.29,21.391,20.403,21.131,16231385,0
2006-06-09,21.507,22.127,21.14,21.328,11195955,0
2006-06-12,21.444,21.849,20.993,21.02,10150731,0
2006-06-13,20.916,21.751,20.759,21.029,17128179,0
2006-06-14,21.309,21.983,21.261,21.874,14335571,0
2006-06-15,22.109,23.598,22.064,23.427,18849213,0
2006-06-16,23.365,23.834,22.791,23.634,17215439,0
2006-06-19,23.824,24.012,23.456,23.553,12400317,0
2006-06-20,23.591,23.615,22.514,22.656,11217538,0
2006-06-21,22.676,23.493,22.438,22.97,11986357,0
2006-06-22,22.898,23.474,22.63,23.168,9593496,0
2006-06-23,23.061,23.474,22.88,23.069,5768742,0
2006-06-26,23.069,23.409,23.007,23.302,3804800,0
2006-06-27,20.908,21.328,19.37,19.819,90971636,0
2006-06-28,19.69,19.708,18.714,19.002,53427262,0
2006-06-29,19.172,20.268,19.127,20.222,27560814,0
2006-06-30,20.276,20.276,19.791,19.9,14595927,0
2006-07-03,20.026,20.312,19.864,20.132,3578741,0
2006-07-05,19.37,19.37,18.364,18.553,30449114,0
2006-07-06,18.571,19.26,18.209,18.508,17714554,0
2006-07-07,18.588,19.216,18.373,18.733,15628881,0
2006-07-10,18.849,19.082,17.555,17.673,18087469,0
2006-07-11,17.531,18.489,17.403,18.364,15250744,0
2006-07-12,18.33,18.33,17.835,18.158,12795479,0
2006-07-13,17.88,18.104,17.465,17.492,21620111,0
2006-07-14,17.592,17.905,16.838,17.08,17822101,0
2006-07-17,17.141,17.457,16.953,17.205,9498942,0
2006-07-18,17.116,17.358,15.776,16.459,32252588,0
2006-07-19,16.369,16.819,16.136,16.757,30721487,0
2006-07-20,16.881,17.062,16.387,16.396,15237252,0
2006-07-21,15.824,15.894,15.005,15.159,26687527,0
2006-07-24,15.159,15.49,14.997,15.366,12328518,0
2006-07-25,15.525,15.894,15.375,15.563,11360208,0
2006-07-26,15.49,15.715,15.076,15.572,10449511,0
2006-07-27,15.672,16.344,15.626,16.055,9884606,0
2006-07-28,16.377,16.593,16.218,16.441,8454177,0
2006-07-31,16.377,16.972,16.344,16.656,7692185,0
2006-08-01,16.525,16.587,15.841,16.19,10944351,0
2006-08-02,16.264,16.739,16.19,16.577,5793426,0
2006-08-03,16.317,16.943,16.237,16.469,8477351,0
2006-08-04,16.802,17.043,16.387,16.638,6998723,0
2006-08-07,16.612,16.793,15.948,16.163,10487690,0
2006-08-08,16.163,16.406,15.49,15.58,14881958,0
2006-08-09,15.975,16.422,15.758,15.849,12709121,0
2006-08-10,15.814,16.317,15.597,16.163,7802222,0
2006-08-11,16.387,16.422,15.699,15.795,5728223,0
2006-08-14,16.021,16.299,15.699,15.699,6606826,0
2006-08-15,16.074,16.881,16.038,16.72,13250800,0
2006-08-16,17.019,18.724,16.819,18.553,26429725,0
2006-08-17,17.967,19.082,17.959,18.391,25906172,0
2006-08-18,16.766,17.412,16.638,17.107,42153334,0
2006-08-21,16.916,16.943,16.525,16.73,8398437,0
2006-08-22,16.621,16.873,16.091,16.181,10647521,0
2006-08-23,16.282,16.665,15.731,15.795,11822652,0
2006-08-24,15.957,15.984,15.535,15.731,8718094,0
2006-08-25,15.715,15.939,15.516,15.553,8644068,0
2006-08-28,15.544,15.785,15.544,15.74,6126395,0
2006-08-29,15.805,15.93,15.525,15.795,9800910,0
2006-08-30,15.767,16.065,15.662,15.948,13070196,0
2006-08-31,15.984,15.984,15.553,15.722,11110319,0
2006-09-01,15.849,16.021,15.563,15.966,9099062,0
2006-09-05,16.029,16.675,15.653,16.638,13421283,0
2006-09-06,16.848,17.287,16.029,16.046,30031078,0
2006-09-07,15.913,16.478,15.785,16.163,13988664,0
2006-09-08,16.254,16.307,15.904,15.966,7152672,0
2006-09-11,15.849,16.264,15.616,15.975,9897701,0
2006-09-12,16.163,17.384,16.074,17.375,18391619,0
2006-09-13,17.08,17.592,16.793,16.991,15527326,0
2006-09-14,16.972,17.889,16.899,17.539,21333385,0
2006-09-15,17.861,18.498,17.564,17.95,27232947,0
2006-09-18,18.05,18.83,17.942,18.724,20615767,0
2006-09-19,18.859,18.966,17.789,18.264,18202982,0
2006-09-20,18.562,18.562,17.905,18.312,12668711,0
2006-09-21,18.4,18.4,17.215,17.339,21582188,0
2006-09-22,17.331,17.448,16.838,16.943,19728505,0
2006-09-25,17.197,17.511,16.899,17.323,16185768,0
2006-09-26,17.339,17.457,16.881,16.907,14124337,0
2006-09-27,17.062,18.05,16.943,17.664,24246822,0
2006-09-28,17.789,17.986,17.511,17.664,14100506,0
2006-09-29,17.87,18.05,17.368,17.394,15843508,0
2006-10-02,17.474,17.69,17.124,17.141,17388262,0
2006-10-03,14.591,15.403,14.286,15.086,89639472,0
2006-10-04,14.924,15.042,14.429,14.736,35402158,0
2006-10-05,14.815,15.23,14.627,15.186,20130131,0
2006-10-06,15.034,15.48,14.924,15.273,12539200,0
2006-10-09,15.23,15.662,15.177,15.347,10056538,0
2006-10-10,15.49,15.58,15.169,15.498,10437798,0
2006-10-11,15.356,16.109,15.347,15.814,13234846,0
2006-10-12,16.029,16.029,15.563,15.643,11960267,0
2006-10-13,15.643,15.691,15.436,15.535,9657470,0
2006-10-16,15.681,16.377,15.681,16.118,14626784,0
2006-10-17,15.984,16.055,15.58,15.708,12556500,0
2006-10-18,15.984,16.004,15.186,15.256,16493389,0
2006-10-19,15.203,15.403,15.042,15.195,16848263,0
2006-10-20,15.249,15.597,14.924,15.347,12674268,0
2006-10-23,15.239,15.273,14.609,14.702,19328699,0
2006-10-24,14.773,14.907,14.547,14.655,14001262,0
2006-10-25,14.879,15.086,14.718,14.806,14914520,0
2006-10-26,14.907,15.264,14.852,15.159,21577698,0
2006-10-27,15.256,16.091,15.203,15.849,32355709,0
2006-10-30,16.013,16.013,15.507,15.776,9920771,0
2006-10-31,15.885,16.525,15.824,16.414,21239232,0
2006-11-01,16.543,16.775,16.004,16.038,16750509,0
2006-11-02,15.894,16.561,15.885,16.469,17026519,0
2006-11-03,16.873,16.943,16.432,16.487,14737340,0
2006-11-06,16.748,16.881,16.497,16.785,9934664,0
2006-11-07,16.802,17.457,16.775,17.287,18755992,0
2006-11-08,17.062,17.412,16.881,17.197,9928033,0
2006-11-09,17.592,17.627,16.264,16.351,21785892,0
2006-11-10,16.515,16.899,16.361,16.881,9408905,0
2006-11-13,17.043,17.492,16.935,17.349,11918656,0
2006-11-14,17.429,17.78,17.019,17.717,12390720,0
2006-11-15,17.855,18.104,17.555,17.655,16445495,0
2006-11-16,17.735,17.735,17.314,17.618,21816225,0
2006-11-17,16.702,17.511,16.432,17.107,31324014,0
2006-11-20,17.539,18.804,17.331,18.733,33663669,0
2006-11-21,19.082,19.172,18.122,18.273,27622445,0
2006-11-22,18.408,18.83,18.005,18.687,16195294,0
2006-11-24,18.408,18.804,18.321,18.508,5197587,0
2006-11-27,18.508,18.813,18.014,18.032,14615224,0
2006-11-28,17.808,18.264,17.539,18.139,19280189,0
2006-11-29,18.562,18.733,18.05,18.228,14506817,0
2006-11-30,18.417,18.768,18.096,18.508,14617166,0
2006-12-01,18.472,18.588,17.896,18.139,14944667,0
2006-12-04,18.228,18.588,18.005,18.364,9871780,0
2006-12-05,18.498,18.724,18.373,18.444,9498282,0
2006-12-06,18.633,19.396,18.553,19.074,19327391,0
2006-12-07,19.297,19.624,18.66,18.742,20547803,0
2006-12-08,18.498,18.904,18.293,18.598,13145334,0
2006-12-11,18.66,18.839,18.382,18.444,8467092,0
2006-12-12,18.408,18.534,17.922,18.113,14049930,0
2006-12-13,18.273,18.312,17.707,17.77,18203749,0
2006-12-14,17.789,18.209,17.78,18.069,9731449,0
2006-12-15,18.158,18.321,17.78,17.967,11509944,0
2006-12-18,18.05,18.184,17.548,17.683,10657365,0
2006-12-19,17.592,18.014,17.375,17.932,10847827,0
2006-12-20,18.05,18.122,17.69,17.77,8262718,0
2006-12-21,17.69,17.932,17.243,17.419,8813919,0
2006-12-22,17.521,17.753,17.258,17.331,5954167,0
2006-12-26,17.368,17.492,17.305,17.358,3915237,0
2006-12-27,17.555,17.6,17.25,17.305,5470839,0
2006-12-28,17.243,17.375,17.151,17.197,5608544,0
2006-12-29,17.197,17.521,17.178,17.233,5536228,0
2007-01-03,17.419,18.05,17.225,17.548,14167581,0
2007-01-04,17.645,18.059,17.243,17.914,14738028,0
2007-01-05,17.511,17.583,17.215,17.429,14205762,0
2007-01-08,17.349,17.717,17.287,17.403,8407081,0
2007-01-09,17.564,17.922,17.243,17.717,19792243,0
2007-01-10,17.735,18.946,17.645,18.752,31597516,0
2007-01-11,18.733,18.904,18.078,18.588,27324783,0
2007-01-12,18.219,18.633,18.113,18.312,15398511,0
2007-01-16,18.228,18.472,17.78,17.87,14524193,0
2007-01-17,17.861,17.995,17.531,17.6,11901843,0
2007-01-18,17.368,17.511,16.702,16.848,19952059,0
2007-01-19,16.675,17.062,16.543,16.57,15176355,0
2007-01-22,16.647,16.656,16.091,16.432,15835863,0
2007-01-23,16.344,16.739,16.299,16.478,12267189,0
2007-01-24,16.829,17.465,16.647,17.375,16489113,0
2007-01-25,17.511,17.816,16.881,17.019,17990163,0
2007-01-26,17.027,17.305,16.602,17.08,13322633,0
2007-01-29,17.001,17.107,16.693,17.098,10569984,0
2007-01-30,17.205,17.205,16.838,16.873,5857954,0
2007-01-31,16.766,16.916,16.291,16.422,20396591,0
2007-02-01,16.525,16.57,16.074,16.478,27785999,0
2007-02-02,16.505,16.802,16.45,16.577,11103324,0
2007-02-05,16.351,16.602,16.118,16.334,15799148,0
2007-02-06,16.344,16.525,16.163,16.505,14744210,0
2007-02-07,16.838,17.019,16.552,16.881,21033464,0
2007-02-08,16.81,16.881,16.577,16.656,10707451,0
2007-02-09,16.943,17.243,16.396,16.441,18202126,0
2007-02-12,16.525,16.534,16.038,16.084,15188934,0
2007-02-13,16.264,16.441,16.091,16.396,17015108,0
2007-02-14,16.505,16.785,16.478,16.602,15061958,0
2007-02-15,16.577,17.412,16.534,17.375,22673430,0
2007-02-16,17.277,17.835,17.215,17.789,20078153,0
2007-02-20,17.753,17.976,17.419,17.808,12831840,0
2007-02-21,17.861,18.005,17.511,17.922,15061744,0
2007-02-22,18.139,18.346,17.889,18.122,15332777,0
2007-02-23,17.986,18.247,17.826,18.032,13677084,0
2007-02-26,17.889,18.005,17.583,17.835,18402717,0
2007-02-27,18.254,19.037,18.148,18.373,45506005,0
2007-02-28,18.391,18.571,17.986,18.425,19198252,0
2007-03-01,17.959,18.714,17.959,18.321,18959466,0
2007-03-02,18.184,18.408,17.78,17.808,14677130,0
2007-03-05,17.305,17.635,17.116,17.141,14920149,0
2007-03-06,17.314,17.419,17.089,17.277,15095267,0
2007-03-07,17.225,17.465,17.001,17.089,9139393,0
2007-03-08,17.394,17.465,16.838,16.865,16485461,0
2007-03-09,17.072,17.133,16.612,16.739,10759044,0
2007-03-12,16.819,17.133,16.702,16.935,8765356,0
2007-03-13,16.432,16.561,16.004,16.021,18798101,0
2007-03-14,16.004,16.181,15.572,16.136,19491259,0
2007-03-15,16.146,16.441,16.118,16.282,13415161,0
2007-03-16,16.245,16.351,15.841,15.975,9395130,0
2007-03-19,16.128,16.208,15.572,15.681,11632054,0
2007-03-20,15.691,16.208,15.626,16.1,13011081,0
2007-03-21,16.136,16.237,15.875,16.227,9201555,0
2007-03-22,16.254,16.387,15.975,16.237,9894541,0
2007-03-23,16.254,16.497,16.208,16.344,7352264,0
2007-03-26,16.146,16.317,15.867,16.163,9526652,0
2007-03-27,16.091,16.254,15.849,15.867,7805572,0
2007-03-28,15.832,15.841,15.282,15.347,18788637,0
2007-03-29,15.48,15.48,14.997,15.058,14936746,0
2007-03-30,15.186,15.403,15.034,15.094,12417132,0
2007-04-02,15.058,15.141,14.736,14.98,10003850,0
2007-04-03,14.989,15.058,14.745,14.889,14089309,0
2007-04-04,14.952,15.356,14.907,15.131,9932689,0
2007-04-05,15.169,15.49,15.169,15.428,7797398,0
2007-04-09,15.553,15.58,15.239,15.264,8022588,0
2007-04-10,15.195,15.327,14.961,15.221,6520245,0
2007-04-11,15.239,15.356,15.086,15.169,7056100,0
2007-04-12,15.112,15.273,15.058,15.186,6407929,0
2007-04-13,15.221,15.239,15.005,15.112,6677455,0
2007-04-16,15.141,15.282,15.015,15.076,6978564,0
2007-04-17,15.086,15.356,14.933,15.318,8778624,0
2007-04-18,15.249,15.699,15.131,15.428,10159412,0
2007-04-19,15.31,15.841,15.186,15.58,7811398,0
2007-04-20,15.885,15.885,15.337,15.572,10921842,0
2007-04-23,15.49,15.535,14.898,14.971,14452636,0
2007-04-24,15.131,15.327,14.825,15.212,14646947,0
2007-04-25,15.104,15.195,14.907,15.042,16419952,0
2007-04-26,15.042,15.186,14.952,14.997,20663690,0
2007-04-27,14.815,14.825,14.403,14.618,29151316,0
2007-04-30,14.6,14.728,14.368,14.495,19503391,0
2007-05-01,14.512,14.825,14.35,14.71,17049152,0
2007-05-02,14.728,14.971,14.591,14.843,8994308,0
2007-05-03,14.791,15.587,14.6,15.356,22016892,0
2007-05-04,15.516,15.904,15.291,15.805,20068887,0
2007-05-07,16.441,16.577,15.885,15.984,21580906,0
2007-05-08,16.163,16.173,15.731,15.93,8914674,0
2007-05-09,15.758,15.948,15.653,15.913,11737326,0
2007-05-10,16.055,16.327,15.472,15.58,12921934,0
2007-05-11,15.587,15.841,15.553,15.731,5267637,0
2007-05-14,15.795,15.904,15.403,15.446,6951150,0
2007-05-15,15.472,15.691,15.159,15.23,10848842,0
2007-05-16,15.291,15.366,14.997,15.301,12008350,0
2007-05-17,15.462,15.49,15.122,15.264,13736017,0
2007-05-18,15.525,15.662,14.773,14.825,23935239,0
2007-05-21,14.861,14.933,14.636,14.702,17263360,0
2007-05-22,14.773,14.806,14.6,14.636,9245402,0
2007-05-23,14.646,14.673,14.368,14.386,13655558,0
2007-05-24,14.268,14.276,13.721,13.919,38825095,0
2007-05-25,13.963,14.089,13.695,13.928,17964481,0
2007-05-29,14.17,14.476,14.143,14.304,15319064,0
2007-05-30,14.179,14.179,13.891,13.982,14819031,0
2007-05-31,13.963,14.179,13.791,14.089,15511590,0
2007-06-01,14.197,14.673,14.143,14.582,17967089,0
2007-06-04,14.439,14.718,14.324,14.403,9064472,0
2007-06-05,14.386,14.6,14.161,14.6,13957731,0
2007-06-06,14.476,14.683,14.161,14.197,14800945,0
2007-06-07,14.207,14.547,14.143,14.268,14972597,0
2007-06-08,14.295,14.782,14.189,14.773,15882284,0
2007-06-11,14.673,14.98,14.664,14.702,10415504,0
2007-06-12,14.591,15.203,14.485,15.005,19025797,0
2007-06-13,15.169,15.428,14.98,15.31,15511522,0
2007-06-14,15.366,15.535,15.169,15.239,13751031,0
2007-06-15,15.446,15.507,15.159,15.31,13964309,0
2007-06-18,15.384,15.419,15.186,15.347,8125644,0
2007-06-19,15.177,15.867,15.042,15.841,19301224,0
2007-06-20,15.849,15.948,15.587,15.587,10649007,0
2007-06-21,15.58,16.046,15.507,15.948,15994134,0
2007-06-22,15.904,16.163,15.626,16.163,47867946,0
2007-06-25,16.065,16.128,15.291,15.366,21510273,0
2007-06-26,15.58,15.634,15.195,15.544,18083558,0
2007-06-27,15.498,15.849,15.347,15.722,16258858,0
2007-06-28,15.715,15.74,15.384,15.455,14852688,0
2007-06-29,15.859,16.57,15.749,16.351,31239164,0
2007-07-02,16.1,16.344,15.921,16.237,16803598,0
2007-07-03,16.441,16.953,16.406,16.45,16087397,0
2007-07-05,16.487,16.711,16.218,16.361,15300899,0
2007-07-06,16.387,16.459,16.084,16.361,16468026,0
2007-07-09,16.334,16.432,16.181,16.344,9995625,0
2007-07-10,16.163,17.151,16.109,16.587,24239817,0
2007-07-11,16.525,16.525,15.994,16.091,22336537,0
2007-07-12,16.227,16.602,15.939,16.561,17092327,0
2007-07-13,16.57,16.856,16.45,16.684,21023063,0
2007-07-16,17.062,17.062,16.675,16.73,14755689,0
2007-07-17,16.838,17.683,16.819,17.419,23882922,0
2007-07-18,17.277,17.384,16.982,17.098,15943733,0
2007-07-19,17.287,17.6,17.124,17.521,33208316,0
2007-07-20,17.753,17.995,17.502,17.635,24771625,0
2007-07-23,17.77,17.87,17.258,17.295,18089450,0
2007-07-24,17.151,17.267,16.684,16.899,17578070,0
2007-07-25,17.019,17.08,16.612,16.873,13143628,0
2007-07-26,16.702,17.295,16.612,16.693,21890147,0
2007-07-27,16.684,17.215,16.656,16.684,22041751,0
2007-07-30,16.757,17.052,16.757,16.962,9783345,0
2007-07-31,17.062,17.133,15.984,16.163,28847141,0
2007-08-01,16.163,16.173,15.446,15.749,25912142,0
2007-08-02,15.516,15.722,14.907,15.553,25419474,0
2007-08-03,15.715,15.785,15.141,15.141,14229515,0
2007-08-06,15.186,15.347,14.627,15.273,14070746,0
2007-08-07,15.249,15.428,14.702,15.347,15345862,0
2007-08-08,15.48,16.118,15.428,15.805,14244074,0
2007-08-09,15.49,16.1,15.249,15.785,14887021,0
2007-08-10,15.776,15.984,15.264,15.758,12144139,0
2007-08-13,15.832,15.885,15.436,15.681,10037262,0
2007-08-14,15.715,15.966,15.572,15.607,10333476,0
2007-08-15,15.516,15.749,15.15,15.212,10232328,0
2007-08-16,15.327,15.393,14.512,14.763,19927207,0
2007-08-17,15.066,15.356,14.754,15.015,13691995,0
2007-08-20,15.104,15.48,14.825,15.356,12555705,0
2007-08-21,15.273,15.337,15.086,15.239,13292256,0
2007-08-22,15.412,15.984,15.212,15.885,20236017,0
2007-08-23,15.975,16.387,15.93,16.029,23395950,0
2007-08-24,14.368,14.618,14.081,14.143,79916331,0
2007-08-27,14.117,14.152,13.713,13.82,22362542,0
2007-08-28,13.783,14.17,13.766,13.937,12381966,0
2007-08-29,14.268,14.636,14.152,14.591,15870597,0
2007-08-30,14.54,14.609,14.26,14.412,13428517,0
2007-08-31,14.627,14.961,14.485,14.879,10530998,0
2007-09-04,14.898,15.428,14.8,15.291,11213226,0
2007-09-05,15.212,15.412,15.094,15.375,9803585,0
2007-09-06,15.403,15.48,15.131,15.15,9015370,0
2007-09-07,14.952,15.034,14.565,14.763,10956449,0
2007-09-10,14.889,15.066,14.512,14.843,7653895,0
2007-09-11,15.042,15.264,14.924,15.015,12445063,0
2007-09-12,15.005,15.264,14.673,14.702,13895179,0
2007-09-13,14.8,14.907,14.609,14.833,10701508,0
2007-09-14,14.664,14.952,14.6,14.728,9526257,0
2007-09-17,14.693,14.71,14.268,14.368,13159657,0
2007-09-18,14.429,14.591,14.324,14.547,15357078,0
2007-09-19,14.591,14.718,13.847,13.982,28854319,0
2007-09-20,13.963,14.161,13.91,14.044,11703641,0
2007-09-21,14.044,14.458,14.044,14.314,13704757,0
2007-09-24,14.376,14.574,14.117,14.189,11540292,0
2007-09-25,14.17,14.42,14.152,14.368,7842170,0
2007-09-26,14.458,14.997,14.458,14.843,13959715,0
2007-09-27,14.971,14.98,14.618,14.646,7815007,0
2007-09-28,14.683,14.815,14.565,14.702,6982712,0
2007-10-01,14.495,14.664,14.412,14.627,10842106,0
2007-10-02,14.673,15.256,14.582,15.131,12672238,0
2007-10-03,14.997,15.159,14.763,14.889,6475036,0
2007-10-04,14.861,15.076,14.773,15.05,6967245,0
2007-10-05,15.058,15.159,14.898,15.066,9090219,0
2007-10-08,14.971,15.05,14.825,15.024,6966780,0
2007-10-09,14.952,15.024,14.71,14.843,10768733,0
2007-10-10,14.782,15.066,14.773,15.058,15428602,0
2007-10-11,15.104,15.572,14.907,15.177,19399505,0
2007-10-12,15.301,15.412,15.177,15.384,10477944,0
2007-10-15,15.034,15.597,15.034,15.221,12411939,0
2007-10-16,15.221,15.337,15.05,15.15,9035897,0
2007-10-17,15.403,15.699,15.31,15.699,21564976,0
2007-10-18,15.662,16.173,15.525,16.084,17584770,0
2007-10-19,16.1,16.254,15.49,15.699,16163980,0
2007-10-22,15.681,15.885,15.375,15.814,9994352,0
2007-10-23,15.939,16.19,15.795,16.19,11865553,0
2007-10-24,15.758,15.849,15.058,15.462,24811128,0
2007-10-25,15.462,15.553,14.618,14.942,23189386,0
2007-10-26,15.239,15.264,14.718,15.131,15370270,0
2007-10-29,15.177,16.084,15.177,16.038,14979283,0
2007-10-30,16.055,16.245,15.785,16.146,9206209,0
2007-10-31,16.173,16.344,15.722,16.19,11027420,0
2007-11-01,16.065,16.612,15.939,16.327,14531003,0
2007-11-02,16.612,16.656,15.966,16.422,10299585,0
2007-11-05,16.227,16.561,16.021,16.387,8627953,0
2007-11-06,16.307,16.916,16.299,16.693,14759542,0
2007-11-07,16.505,16.675,16.334,16.487,11839719,0
2007-11-08,16.369,16.459,15.722,15.994,14994353,0
2007-11-09,15.859,16.173,15.49,15.758,11272858,0
2007-11-12,15.691,15.984,15.356,15.393,12209918,0
2007-11-13,15.507,15.849,15.366,15.814,10745462,0
2007-11-14,15.805,15.885,15.412,15.446,12560365,0
2007-11-15,15.264,15.722,15.264,15.597,9098286,0
2007-11-16,15.634,15.814,15.498,15.731,12764762,0
2007-11-19,15.544,15.767,14.763,14.815,13423622,0
2007-11-20,14.952,15.195,14.179,14.458,15259797,0
2007-11-21,14.376,15.042,14.035,14.582,14906317,0
2007-11-23,14.627,14.879,14.368,14.833,3303300,0
2007-11-26,14.898,15.169,14.343,14.359,9921786,0
2007-11-27,14.458,14.98,14.386,14.952,20684547,0
2007-11-28,13.884,14,13.021,13.433,46372598,0
2007-11-29,13.306,13.731,13.306,13.641,13347465,0
2007-11-30,13.668,13.783,13.334,13.417,8520129,0
2007-12-03,13.343,13.739,13.306,13.567,8973804,0
2007-12-04,13.549,13.695,13.407,13.426,8706869,0
2007-12-05,13.65,14,13.577,13.829,10567813,0
2007-12-06,13.866,14.053,13.659,13.775,7191132,0
2007-12-07,13.695,14.053,13.668,14.053,7033312,0
2007-12-10,13.946,14.324,13.659,13.688,8699032,0
2007-12-11,13.65,13.775,13.212,13.306,14821196,0
2007-12-12,13.472,13.594,13.012,13.212,13209538,0
2007-12-13,13.174,13.452,12.788,13.04,10916519,0
2007-12-14,12.833,13.021,12.706,12.922,10714127,0
2007-12-17,12.759,13.075,12.706,12.817,8959641,0
2007-12-18,12.851,13.174,12.851,13.09,7054078,0
2007-12-19,13.066,13.193,12.885,12.931,12510338,0
2007-12-20,13.002,13.021,12.687,12.913,14993193,0
2007-12-21,13.058,13.066,12.706,12.797,11343605,0
2007-12-24,12.662,12.778,12.573,12.696,4906407,0
2007-12-26,12.715,12.867,12.573,12.678,6510443,0
2007-12-27,12.609,12.678,12.312,12.34,7196554,0
2007-12-28,12.377,12.662,12.114,12.582,10306786,0
2007-12-31,12.5,12.662,12.4,12.555,10698188,0
2008-01-02,12.482,12.518,11.871,11.969,22631857,0
2008-01-03,11.962,11.988,11.495,11.881,17916234,0
2008-01-04,11.636,11.664,10.775,11.055,16568865,0
2008-01-07,11.09,11.143,10.516,10.785,18734989,0
2008-01-08,10.831,10.91,9.915,10.002,24644795,0
2008-01-09,10.058,10.451,9.871,10.4,22465070,0
2008-01-10,10.345,10.533,10.049,10.3,14628840,0
2008-01-11,10.253,10.291,9.725,9.745,14111077,0
2008-01-14,10.084,10.309,9.948,10.092,16062695,0
2008-01-15,9.994,10.058,9.582,9.626,9645770,0
2008-01-16,9.2585,10.193,9.2496,9.861,21641842,0
2008-01-17,9.896,10.04,9.4187,9.4571,12511922,0
2008-01-18,9.4108,9.871,9.2225,9.644,21847163,0
2008-01-22,9.1587,9.401,8.9708,9.1319,21075080,0
2008-01-23,8.8631,9.528,8.7734,9.4187,20139859,0
2008-01-24,9.851,10.73,9.786,10.443,27076094,0
2008-01-25,10.775,10.945,10.309,10.354,22902738,0
2008-01-28,10.345,10.685,10.202,10.668,12175517,0
2008-01-29,10.775,10.812,10.426,10.714,11701485,0
2008-01-30,10.685,10.945,10.002,10.643,10384482,0
2008-01-31,10.595,10.785,10.443,10.659,9387954,0
2008-02-01,10.766,11.702,10.704,11.458,17850562,0
2008-02-04,11.495,11.61,11.152,11.269,8356800,0
2008-02-05,11.001,11.134,10.506,10.569,9711850,0
2008-02-06,10.578,10.659,9.4382,9.4919,23415030,0
2008-02-07,9.3478,9.871,8.9981,9.725,20469391,0
2008-02-08,9.725,10.149,9.616,9.906,14827140,0
2008-02-11,10.012,10.4,9.786,10.253,9444613,0
2008-02-12,10.291,10.335,9.889,9.939,9323421,0
2008-02-13,10.049,10.185,9.786,10.075,11262024,0
2008-02-14,10.101,10.168,9.745,9.861,9029438,0
2008-02-15,9.778,9.915,9.537,9.671,8827432,0
2008-02-19,9.824,9.843,9.3665,9.401,10057781,0
2008-02-20,9.4187,9.948,9.3478,9.871,18509198,0
2008-02-21,10.012,10.419,10.012,10.158,18392542,0
2008-02-22,10.101,10.158,9.502,9.985,36381448,0
2008-02-25,10.235,10.624,10.168,10.569,18569993,0
2008-02-26,10.542,10.928,10.443,10.821,15152934,0
2008-02-27,10.821,10.973,10.443,10.643,21527669,0
2008-02-28,10.578,10.586,10.092,10.235,15463888,0
2008-02-29,10.101,10.235,9.948,10.158,17085063,0
2008-03-03,10.149,10.668,10.149,10.516,18449181,0
2008-03-04,10.498,10.739,10.176,10.714,15253206,0
2008-03-05,10.739,10.938,10.391,10.551,15357260,0
2008-03-06,10.651,10.775,10.309,10.345,25395810,0
2008-03-07,9.662,9.948,9.2037,9.824,38962013,0
2008-03-10,9.725,9.939,9.537,9.537,12731845,0
2008-03-11,9.717,9.88,9.4187,9.679,21167668,0
2008-03-12,9.698,10.049,9.61,9.843,8342539,0
2008-03-13,9.689,10.595,9.662,10.488,18460093,0
2008-03-14,10.559,10.643,9.93,10.12,11544461,0
2008-03-17,9.662,10.291,9.6,10.12,13555804,0
2008-03-18,10.326,10.498,9.915,10.139,15788459,0
2008-03-19,10.149,10.193,9.644,9.653,14852484,0
2008-03-20,9.6,9.653,9.3565,9.555,14771461,0
2008-03-24,9.582,10.218,9.582,10.12,18242654,0
2008-03-25,10.193,10.326,10.022,10.158,12073184,0
2008-03-26,10.111,10.775,9.861,10.373,23482869,0
2008-03-27,10.335,10.451,10.031,10.067,8725672,0
2008-03-28,10.168,10.335,9.948,9.994,7542017,0
2008-03-31,9.948,10.101,9.662,9.77,12292672,0
2008-04-01,9.833,10.111,9.833,9.977,15163866,0
2008-04-02,10.012,10.345,9.985,10.084,17435086,0
2008-04-03,10.185,10.559,9.939,10.382,27152979,0
2008-04-04,10.382,10.586,10.075,10.382,20761069,0
2008-04-07,10.426,10.498,9.985,10.075,15018617,0
2008-04-08,9.958,10.031,9.778,9.896,13091088,0
2008-04-09,9.906,9.967,9.753,9.795,12488193,0
2008-04-10,9.786,10.092,9.511,9.985,14794995,0
2008-04-11,9.778,9.861,9.537,9.555,9072790,0
2008-04-14,9.52,9.753,9.4382,9.528,12020376,0
2008-04-15,9.572,9.679,9.2941,9.4287,12336864,0
2008-04-16,9.662,9.833,9.4571,9.762,15952638,0
2008-04-17,9.689,9.948,9.555,9.644,7707960,0
2008-04-18,9.889,10.354,9.851,10.158,19675067,0
2008-04-21,10.282,10.748,10.244,10.748,16155067,0
2008-04-22,10.551,10.605,10.309,10.391,17955577,0
2008-04-23,10.595,11.217,10.595,11.189,30073169,0
2008-04-24,11.279,11.854,11.055,11.817,36410538,0
2008-04-25,11.763,11.826,11.269,11.8,18337507,0
2008-04-28,11.978,12.033,11.585,11.61,13538451,0
2008-04-29,11.549,11.738,11.449,11.711,9553524,0
2008-04-30,11.729,11.817,11.513,11.628,11490017,0
2008-05-01,11.592,12.195,11.495,12.167,17982029,0
2008-05-02,12.284,12.293,11.674,11.969,17574806,0
2008-05-05,11.988,12.015,11.702,11.835,10048648,0
2008-05-06,11.771,11.889,11.486,11.854,11587571,0
2008-05-07,11.781,12.14,11.711,11.969,6998760,0
2008-05-08,11.871,12.069,11.674,11.944,8429186,0
2008-05-09,11.844,12.122,11.738,12.025,8191137,0
2008-05-12,12.14,12.367,11.898,12.302,15371905,0
2008-05-13,12.453,13.031,12.349,12.841,19594802,0
2008-05-14,13.002,13.075,12.509,12.6,16872760,0
2008-05-15,12.75,13.48,12.626,13.316,17894734,0
2008-05-16,13.417,13.695,13.156,13.603,18772738,0
2008-05-19,13.612,13.866,13.202,13.316,12635840,0
2008-05-20,13.021,13.09,12.509,12.922,13971673,0
2008-05-21,13.049,13.202,12.555,12.687,11461030,0
2008-05-22,12.759,13.058,12.715,12.905,9487279,0
2008-05-23,12.841,12.974,12.678,12.968,7548196,0
2008-05-27,12.377,12.807,12.213,12.759,16283010,0
2008-05-28,12.797,12.877,12.518,12.877,10829756,0
2008-05-29,12.885,12.885,12.528,12.644,24950762,0
2008-05-30,15.249,16.038,15.104,15.587,82189857,0
2008-06-02,15.597,15.885,15.291,15.516,22242060,0
2008-06-03,15.616,15.672,15.31,15.535,17859695,0
2008-06-04,15.58,15.708,15.15,15.273,23792636,0
2008-06-05,15.327,15.894,15.256,15.805,15992578,0
2008-06-06,15.699,15.758,15.212,15.31,10815811,0
2008-06-09,15.318,15.384,14.833,15.249,10529013,0
2008-06-10,15.122,15.131,14.386,14.458,21288105,0
2008-06-11,14.386,14.522,14.126,14.152,13190429,0
2008-06-12,14.412,14.773,14.197,14.343,13420732,0
2008-06-13,14.547,15.634,14.449,15.159,19128061,0
2008-06-16,15.112,15.419,14.924,15.042,15700091,0
2008-06-17,15.042,15.256,14.889,14.916,12841569,0
2008-06-18,14.815,15.076,14.512,14.683,11553275,0
2008-06-19,14.591,15.731,14.468,15.715,18850488,0
2008-06-20,15.507,15.758,15.347,15.691,19197783,0
2008-06-23,15.859,16.218,15.749,15.824,16679815,0
2008-06-24,15.708,15.966,15.419,15.607,11663635,0
2008-06-25,15.867,16.441,15.805,16.218,14941854,0
2008-06-26,15.715,15.939,15.169,15.472,21495709,0
2008-06-27,15.375,15.984,15.141,15.875,16630338,0
2008-06-30,15.885,16.344,15.662,15.859,11952968,0
2008-07-01,15.572,16.1,15.516,15.975,16486965,0
2008-07-02,16.021,16.021,15.221,15.239,11091059,0
2008-07-03,15.122,15.327,14.627,15.195,14684175,0
2008-07-07,15.273,15.867,14.989,15.282,12439738,0
2008-07-08,15.273,15.347,14.565,15.076,17391417,0
2008-07-09,14.989,15.058,13.829,13.919,26220669,0
2008-07-10,13.982,14.268,13.549,14.062,22304870,0
2008-07-11,13.748,13.901,12.895,13.791,28878547,0
2008-07-14,14,14.161,13.263,13.549,13436875,0
2008-07-15,13.549,13.91,13.066,13.514,16672863,0
2008-07-16,13.585,13.937,13.263,13.928,13687565,0
2008-07-17,14.152,14.557,13.991,14.368,15319672,0
2008-07-18,14.143,14.359,13.668,13.963,12954794,0
2008-07-21,13.982,14.053,13.352,13.542,11863304,0
2008-07-22,13.371,13.713,13.012,13.688,14858762,0
2008-07-23,13.81,14.099,13.38,13.549,13538855,0
2008-07-24,13.202,13.289,12.885,12.993,18346774,0
2008-07-25,12.67,13.399,12.563,13.28,20517526,0
2008-07-28,13.202,13.306,12.958,13.002,9155608,0
2008-07-29,13.049,13.399,13.002,13.273,12385260,0
2008-07-30,13.324,13.472,12.931,13.212,11045238,0
2008-07-31,12.993,13.594,12.95,13.28,15783444,0
2008-08-01,13.263,13.48,13.066,13.193,10436643,0
2008-08-04,13.082,13.184,12.715,12.778,14240650,0
2008-08-05,12.895,13.219,12.652,13.1,14679245,0
2008-08-06,13.146,13.577,12.724,13.362,17021309,0
2008-08-07,13.399,14.117,13.118,13.739,18946306,0
2008-08-08,13.8,14.207,13.659,13.963,10859998,0
2008-08-11,14.276,14.557,14.179,14.207,17711699,0
2008-08-12,14.35,14.359,13.688,14.304,21765861,0
2008-08-13,14.26,14.547,14.062,14.386,12291183,0
2008-08-14,14.286,14.782,14.17,14.655,9559555,0
2008-08-15,14.754,14.933,14.234,14.26,21515660,0
2008-08-18,14.324,14.458,13.953,14.243,12761215,0
2008-08-19,14.189,14.403,13.953,14.252,14507381,0
2008-08-20,14.368,14.646,14.243,14.412,10264471,0
2008-08-21,14.439,14.591,14.108,14.224,7506837,0
2008-08-22,14.429,14.54,14.26,14.359,7185063,0
2008-08-25,14.333,14.522,14.026,14.071,12074667,0
2008-08-26,13.352,13.577,12.833,13.137,42999258,0
2008-08-27,13.202,13.334,12.807,12.968,23506986,0
2008-08-28,13.212,13.371,12.931,13.255,25863772,0
2008-08-29,12.759,12.968,12.393,12.67,33495041,0
2008-09-02,12.895,12.941,12.453,12.724,14155300,0
2008-09-03,12.528,12.555,11.269,11.343,35657861,0
2008-09-04,11.018,11.037,10.516,10.721,36613475,0
2008-09-05,10.525,11.217,10.525,11.126,20615191,0
2008-09-08,11.431,11.539,10.739,10.875,15107116,0
2008-09-09,10.902,10.91,10.291,10.435,16730645,0
2008-09-10,10.614,10.651,10.168,10.226,13271865,0
2008-09-11,10.031,10.721,9.922,10.488,18280329,0
2008-09-12,10.309,10.488,10.168,10.419,12499268,0
2008-09-15,10.012,10.092,9.502,9.698,20227657,0
2008-09-16,9.3224,9.851,9.2585,9.6,25187820,0
2008-09-17,9.2398,9.528,9.0614,9.0881,20791827,0
2008-09-18,9.4382,9.861,9.0794,9.511,21845077,0
2008-09-19,9.985,10.624,9.814,9.93,23006773,0
2008-09-22,9.861,9.922,9.3754,9.401,6038210,0
2008-09-23,9.3665,9.52,9.0518,9.196,9085044,0
2008-09-24,9.3302,9.59,9.1766,9.4108,10130535,0
2008-09-25,9.511,9.851,9.2667,9.662,13969196,0
2008-09-26,9.2585,9.2585,8.5937,8.7105,34442210,0
2008-09-29,8.531,8.5937,7.5878,7.7497,26649187,0
2008-09-30,7.9023,8.3513,7.6866,8.3513,14675623,0
2008-10-01,8.3154,8.3692,7.9832,8.1896,9049250,0
2008-10-02,8.091,8.1267,7.624,7.6689,13167832,0
2008-10-03,7.8034,8.2167,7.5611,7.6421,15292097,0
2008-10-06,7.3905,7.5428,6.8785,7.2827,21525019,0
2008-10-07,7.4176,7.5523,6.789,6.8067,14605484,0
2008-10-08,6.5464,7.2108,6.4655,6.7529,22196084,0
2008-10-09,6.9416,7.148,6.4208,6.5555,12572566,0
2008-10-10,6.3398,6.8067,5.9538,6.286,18165364,0
2008-10-13,6.5283,7.0851,6.5283,7.0401,11921512,0
2008-10-14,7.3007,7.4443,6.8428,6.8964,16507044,0
2008-10-15,6.9503,7.1213,6.3578,6.4116,13651823,0
2008-10-16,6.4116,6.6721,6.0794,6.6363,15252178,0
2008-10-17,6.5283,6.9324,6.3578,6.6183,11522974,0
2008-10-20,6.7977,6.7977,6.2413,6.5283,11582356,0
2008-10-21,6.4208,6.4565,6.0434,6.0525,14642956,0
2008-10-22,6.0972,6.286,5.7471,5.8998,16753041,0
2008-10-23,5.8459,5.9088,5.4597,5.6664,15114139,0
2008-10-24,5.1365,5.6932,5.0379,5.469,20677064,0
2008-10-27,5.3969,5.7384,5.3252,5.4418,12485683,0
2008-10-28,5.6664,5.8639,5.1635,5.8279,18396906,0
2008-10-29,5.9088,6.4208,5.6124,6.2319,17586153,0
2008-10-30,6.3578,6.8067,6.3398,6.4478,16134391,0
2008-10-31,6.3757,6.4478,5.9807,6.25,10553470,0
2008-11-03,6.25,6.277,5.8819,6.0165,10711890,0
2008-11-04,6.4565,6.9056,6.3847,6.6091,24590160,0
2008-11-05,6.5464,6.7977,6.3847,6.3847,10805960,0
2008-11-06,6.3219,6.4386,5.8998,5.9446,12828852,0
2008-11-07,5.9894,6.0256,5.6576,5.8279,11700360,0
2008-11-10,6.0165,6.0614,5.4867,5.5409,8847157,0
2008-11-11,5.4958,5.5764,5.2084,5.4775,9967596,0
2008-11-12,5.3879,5.4867,5.1095,5.1455,9643976,0
2008-11-13,5.1184,5.5409,4.7413,5.5313,14312217,0
2008-11-14,5.3969,5.5136,5.0199,5.2174,11946591,0
2008-11-17,5.1095,5.3071,4.9478,5.1006,10485625,0
2008-11-18,5.1455,5.271,4.867,4.9838,12037026,0
2008-11-19,4.9749,5.0466,4.5259,4.5259,10678783,0
2008-11-20,4.427,4.7144,4.2295,4.2924,20240856,0
2008-11-21,4.3822,4.5978,4.0232,4.5888,18984905,0
2008-11-24,4.7503,4.9749,4.5618,4.9659,13237927,0
2008-11-25,4.9838,5.0737,4.7413,4.7952,10613174,0
2008-11-26,4.7593,5.2084,4.6607,5.2084,10476122,0
2008-11-28,5.1365,5.2533,5.0286,5.2084,2884215,0
2008-12-01,5.1006,5.1006,4.6786,4.6786,9750714,0
2008-12-02,4.7503,4.7952,4.427,4.5707,17581893,0
2008-12-03,5.0466,5.5493,4.939,5.5045,30360677,0
2008-12-04,5.3431,5.4418,4.9838,5.1184,12697369,0
2008-12-05,5.0379,5.1905,4.7593,5.1726,13694632,0
2008-12-08,5.3431,5.3431,4.9659,5.1455,15002451,0
2008-12-09,5.0827,5.9088,4.9569,5.7471,26435732,0
2008-12-10,5.7919,6.286,5.6576,5.8369,22446316,0
2008-12-11,5.7561,5.9717,5.5136,5.5587,11617690,0
2008-12-12,5.3969,5.9894,5.3879,5.8998,18463786,0
2008-12-15,5.9088,6.0256,5.6576,5.9625,12095580,0
2008-12-16,6.0794,6.591,6.0434,6.5464,25658105,0
2008-12-17,6.3398,6.7977,6.2591,6.4478,31186830,0
2008-12-18,6.5283,6.5283,6.0256,6.1422,22647731,0
2008-12-19,6.2591,6.5194,6.214,6.4027,19605484,0
2008-12-22,6.3936,6.5373,6.0075,6.1872,17263213,0
2008-12-23,6.1422,6.277,5.8369,5.9179,11262572,0
2008-12-24,5.8819,5.9807,5.8459,5.8908,3443044,0
2008-12-26,5.9266,5.9625,5.6576,5.7919,5272860,0
2008-12-29,5.8012,5.8369,5.4327,5.6303,17833202,0
2008-12-30,5.6664,5.9717,5.5764,5.9625,11941795,0
2008-12-31,5.9266,6.0614,5.8099,5.9894,7761250,0
2009-01-02,5.9894,6.5103,5.8819,6.3847,12218421,0
2009-01-05,6.3487,6.5555,6.2591,6.3039,13730055,0
2009-01-06,6.3757,6.9416,6.3039,6.8605,19877022,0
2009-01-07,6.5822,6.7169,6.286,6.5642,15926726,0
2009-01-08,6.5464,6.6004,6.3219,6.5373,11525768,0
2009-01-09,6.5373,6.6004,6.1065,6.16,17252950,0
2009-01-12,6.0794,6.1334,5.7203,5.855,12288606,0
2009-01-13,5.783,6.1153,5.5227,5.729,20542981,0
2009-01-14,5.6303,5.7471,5.5045,5.6664,12358380,0
2009-01-15,5.6664,5.9717,5.5764,5.8369,12352326,0
2009-01-16,5.9538,6.1693,5.5856,5.6664,29133686,0
2009-01-20,5.6124,5.6481,5.0827,5.2084,23396576,0
2009-01-21,5.2801,5.5409,5.2533,5.5313,15774977,0
2009-01-22,5.2623,5.6753,5.2174,5.5764,22196062,0
2009-01-23,5.3969,6.16,5.3879,6.0614,23663551,0
2009-01-26,6.0703,6.3578,5.9088,6.1422,16287639,0
2009-01-27,6.2591,6.5642,6.223,6.4655,13680448,0
2009-01-28,6.591,6.789,6.5014,6.7529,16202009,0
2009-01-29,6.5735,6.6721,6.4116,6.4925,11752397,0
2009-01-30,6.4655,6.6721,6.3757,6.5464,16426984,0
2009-02-02,6.4208,6.6991,6.3757,6.591,9544214,0
2009-02-03,6.591,6.7616,6.4386,6.7261,12692908,0
2009-02-04,6.7169,7.139,6.5464,6.8964,20449150,0
2009-02-05,7.1213,7.3721,7.0045,7.2557,28978299,0
2009-02-06,7.2557,7.5792,7.2197,7.4353,16725711,0
2009-02-09,7.5162,7.5428,7.2468,7.3275,13393766,0
2009-02-10,7.3275,7.4353,6.9056,7.0401,17548133,0
2009-02-11,7.1571,7.2288,6.8785,7.0313,13106512,0
2009-02-12,6.9865,7.1301,6.7529,7.1213,20272790,0
2009-02-13,7.2017,7.4443,7.1119,7.3546,13516253,0
2009-02-17,7.0851,7.1301,6.6004,6.6811,23348510,0
2009-02-18,6.69,6.9324,6.5014,6.7261,12913668,0
2009-02-19,6.789,6.9416,6.25,6.286,13822328,0
2009-02-20,6.1961,6.4294,5.8998,6.3039,25417571,0
2009-02-23,6.3487,6.3757,5.8908,5.9358,11505165,0
2009-02-24,6.3219,6.7439,6.2413,6.7169,24316350,0
2009-02-25,6.7079,7.0313,6.5464,6.8605,22063771,0
2009-02-26,6.8964,7.148,6.7261,6.7439,12159440,0
2009-02-27,6.6363,6.8785,6.4925,6.7439,14962842,0
2009-03-02,6.5822,6.8428,6.3487,6.4027,16019410,0
2009-03-03,6.5194,6.6541,6.277,6.4478,12203667,0
2009-03-04,6.591,6.9953,6.4836,6.8067,15429363,0
2009-03-05,6.6811,7.0669,6.6541,6.7529,27159831,0
2009-03-06,7.4531,7.4531,7.139,7.2379,43519332,0
2009-03-09,7.2288,7.6326,6.8516,6.8878,23497467,0
2009-03-10,7.184,7.5428,7.1213,7.4531,21460374,0
2009-03-11,7.5523,7.8753,7.5162,7.7587,21068305,0
2009-03-12,7.7315,8.0278,7.723,7.9562,16081972,0
2009-03-13,7.9472,8.2076,7.7858,8.0641,17534847,0
2009-03-16,8.0728,8.0818,7.4624,7.5342,14030528,0
2009-03-17,7.606,7.9832,7.4982,7.9741,21240435,0
2009-03-18,8.0278,8.531,7.9293,8.4948,30567621,0
2009-03-19,8.5219,8.531,7.9023,7.9652,23193650,0
2009-03-20,8.1089,8.2257,7.6689,7.8575,14652647,0
2009-03-23,8.0373,8.3332,7.8845,8.3332,12543736,0
2009-03-24,8.2706,8.4051,8.0998,8.2257,14229342,0
2009-03-25,8.4859,8.7016,7.9562,8.2434,18288761,0
2009-03-26,8.3154,8.6923,8.2434,8.6656,15335734,0
2009-03-27,8.5397,8.5937,8.2706,8.3243,7893541,0
2009-03-30,8.2434,8.3064,7.9652,8.118,10250129,0
2009-03-31,8.118,8.432,8.118,8.2257,10220635,0
2009-04-01,8.0191,8.6117,7.9741,8.5041,14913573,0
2009-04-02,8.6567,9.0614,8.5581,8.8631,17411877,0
2009-04-03,8.8631,9.1501,8.7195,9.0336,21043925,0
2009-04-06,8.7284,8.7823,8.4411,8.7376,14844317,0
2009-04-07,8.5758,8.6206,8.3513,8.5041,9559875,0
2009-04-08,8.531,9.0336,8.531,9.0242,17121081,0
2009-04-09,9.2757,9.61,9.2037,9.401,17291918,0
2009-04-13,9.3565,9.4287,8.9339,9.1864,14144641,0
2009-04-14,9.1587,9.662,9.0432,9.2496,16821874,0
2009-04-15,9.1416,9.4919,8.9531,9.2585,25635133,0
2009-04-16,9.465,9.59,9.2225,9.537,12358597,0
2009-04-17,9.4187,9.4829,9.2496,9.3565,7713058,0
2009-04-20,9.0699,9.1319,8.7554,8.7911,10884529,0
2009-04-21,8.8272,9.0242,8.6206,8.8722,15581740,0
2009-04-22,8.6296,9.3665,8.5758,9.0881,14916524,0
2009-04-23,9.0794,9.1684,8.7105,9.1319,12576184,0
2009-04-24,9.1501,9.4187,8.899,9.3478,11926580,0
2009-04-27,9.2225,9.689,9.1864,9.4108,12258548,0
2009-04-28,9.2941,9.3126,9.0242,9.1146,12076629,0
2009-04-29,9.2138,9.555,9.0881,9.2667,14387371,0
2009-04-30,9.3224,10.101,9.2757,9.861,27642908,0
2009-05-01,10.049,10.244,9.824,10.101,17766817,0
2009-05-04,10.235,10.714,10.235,10.41,17995612,0
2009-05-05,10.326,10.382,9.93,10.139,14761502,0
2009-05-06,10.253,10.525,9.93,10.426,22902421,0
2009-05-07,10.525,10.578,9.52,9.795,17676079,0
2009-05-08,9.745,9.762,9.0336,9.4919,24285600,0
2009-05-11,9.2667,9.843,9.2496,9.626,14825326,0
2009-05-12,9.745,9.745,9.1587,9.3039,11125632,0
2009-05-13,9.2496,9.3126,8.9614,9.1501,12280543,0
2009-05-14,9.1684,9.717,9.0976,9.59,11435302,0
2009-05-15,9.59,9.795,9.4287,9.6,10555147,0
2009-05-18,10.022,10.193,9.805,10.13,18380346,0
2009-05-19,10.058,10.479,9.977,10.226,15773048,0
2009-05-20,10.326,10.435,9.994,10.13,13305602,0
2009-05-21,10.04,10.193,9.824,9.958,13791879,0
2009-05-22,9.93,10.012,9.662,9.843,11071256,0
2009-05-26,9.698,10.46,9.662,10.435,18248322,0
2009-05-27,10.435,10.695,10.263,10.326,26796835,0
2009-05-28,10.533,10.559,10.022,10.498,23736973,0
2009-05-29,10.426,10.634,9.889,10.263,30676187,0
2009-06-01,10.46,10.973,10.345,10.893,22733378,0
2009-06-02,10.382,10.479,9.843,10.022,28191101,0
2009-06-03,9.725,9.906,9.537,9.679,19946952,0
2009-06-04,9.77,10.218,9.725,10.185,13720885,0
2009-06-05,10.326,10.382,9.967,10.211,13525327,0
2009-06-08,10.002,10.149,9.795,10.067,9415666,0
2009-06-09,10.569,11.619,10.551,11.53,53570040,0
2009-06-10,11.466,11.61,11.055,11.601,23292295,0
2009-06-11,11.421,11.539,11.126,11.234,16228152,0
2009-06-12,11.18,11.269,10.866,11.074,10958731,0
2009-06-15,10.973,11.251,10.812,11.198,12234351,0
2009-06-16,11.234,11.315,10.721,10.73,14733167,0
2009-06-17,10.73,10.857,10.282,10.469,31217220,0
2009-06-18,10.559,10.569,10.031,10.12,20761517,0
2009-06-19,10.309,10.803,10.3,10.785,24825080,0
2009-06-22,11.09,11.116,10.282,10.309,33234221,0
2009-06-23,10.226,10.435,9.922,10.345,21173584,0
2009-06-24,10.506,10.685,10.426,10.569,12720033,0
2009-06-25,10.506,10.848,10.382,10.775,13312728,0
2009-06-26,10.704,10.954,10.559,10.595,18514170,0
2009-06-29,10.634,10.714,10.419,10.479,11365155,0
2009-06-30,10.542,10.668,10.282,10.451,9926805,0
2009-07-01,10.488,10.821,10.426,10.542,8803322,0
2009-07-02,10.46,10.551,10.263,10.479,10224100,0
2009-07-06,10.419,10.533,10.002,10.235,7628677,0
2009-07-07,10.634,10.821,10.291,10.326,20950269,0
2009-07-08,10.443,10.443,9.906,10.13,14132620,0
2009-07-09,10.309,10.624,10.176,10.451,13083106,0
2009-07-10,10.382,10.614,10.3,10.488,10098702,0
2009-07-13,10.498,10.695,10.185,10.677,12223612,0
2009-07-14,10.659,11.083,10.595,10.982,19554940,0
2009-07-15,11.476,11.585,11.306,11.441,18445111,0
2009-07-16,11.449,11.944,11.333,11.771,19738100,0
2009-07-17,11.809,11.835,11.513,11.826,8010337,0
2009-07-20,11.871,12.105,11.674,12.069,9307389,0
2009-07-21,11.988,12.256,11.664,12.222,18659486,0
2009-07-22,12.248,12.644,12.122,12.555,15899319,0
2009-07-23,12.582,12.635,12.385,12.555,13633121,0
2009-07-24,12.256,12.4,11.997,12.195,13810759,0
2009-07-27,12.114,12.385,12.043,12.312,8485518,0
2009-07-28,12.284,12.706,12.256,12.67,11924979,0
2009-07-29,12.509,12.555,12.222,12.349,10923387,0
2009-07-30,12.563,12.573,12.114,12.204,24536204,0
2009-07-31,12.078,12.34,11.889,11.978,13742277,0
2009-08-03,12.16,12.509,12.097,12.393,12241979,0
2009-08-04,12.377,12.993,12.312,12.687,15925451,0
2009-08-05,12.619,12.788,12.331,12.609,12872431,0
2009-08-06,12.463,12.678,12.16,12.204,10696942,0
2009-08-07,12.509,12.582,12.015,12.16,12287685,0
2009-08-10,12.186,12.275,11.907,11.962,7740344,0
2009-08-11,11.944,12.16,11.791,11.953,10911005,0
2009-08-12,11.934,12.482,11.934,12.377,9173290,0
2009-08-13,12.425,12.807,12.302,12.797,12632303,0
2009-08-14,12.706,12.733,12.222,12.293,8360794,0
2009-08-17,12.114,12.114,11.863,11.917,8537052,0
2009-08-18,12.069,12.359,12.043,12.284,10333189,0
2009-08-19,12.097,12.555,11.944,12.5,11803635,0
2009-08-20,12.573,12.706,12.393,12.582,10338922,0
2009-08-21,12.715,12.833,12.425,12.778,9024257,0
2009-08-24,12.851,12.931,12.435,12.49,12077796,0
2009-08-25,12.509,12.678,12.359,12.652,9821616,0
2009-08-26,12.652,12.968,12.573,12.931,12799730,0
2009-08-27,12.922,13.156,12.582,13.137,22739906,0
2009-08-28,14.099,14.234,13.641,13.791,29342897,0
2009-08-31,13.678,13.775,13.557,13.695,11910155,0
2009-09-01,13.688,14.099,13.399,13.49,14786652,0
2009-09-02,13.443,13.594,13.316,13.38,10258277,0
2009-09-03,13.417,13.585,13.371,13.443,11475709,0
2009-09-04,13.48,14.099,13.389,14.099,10257048,0
2009-09-08,14.234,14.636,14.17,14.591,13643355,0
2009-09-09,14.512,14.702,14.359,14.655,11128435,0
2009-09-10,14.702,15.005,14.582,14.736,12035708,0
2009-09-11,15.015,15.015,14.386,14.655,11415097,0
2009-09-14,14.512,14.728,14.449,14.522,7940851,0
2009-09-15,14.512,14.693,14.449,14.557,11437094,0
2009-09-16,14.646,14.806,14.314,14.754,15370844,0
2009-09-17,14.655,14.907,14.295,14.304,12871080,0
2009-09-18,14.449,14.582,14.26,14.429,12280476,0
2009-09-21,14.295,14.368,14.026,14.152,11050198,0
2009-09-22,14.214,14.468,14.117,14.35,8066067,0
2009-09-23,14.6,14.852,14.54,14.565,11803517,0
2009-09-24,14.618,14.636,13.963,14.099,11479877,0
2009-09-25,13.891,14.286,13.756,14.117,13412075,0
2009-09-28,14.207,14.8,14.161,14.565,9647569,0
2009-09-29,14.547,14.673,14.189,14.295,9914767,0
2009-09-30,14.35,14.636,14.108,14.54,12029602,0
2009-10-01,14.512,14.54,13.426,13.433,14525718,0
2009-10-02,13.306,13.972,13.255,13.549,12843304,0
2009-10-05,13.721,13.866,13.452,13.695,8770809,0
2009-10-06,13.838,14.108,13.739,13.901,9211313,0
2009-10-07,13.875,13.91,13.462,13.577,12443921,0
2009-10-08,13.678,13.713,13.229,13.38,15918479,0
2009-10-09,13.38,14.053,13.316,14.026,11989482,0
2009-10-12,14.189,14.458,13.891,14.343,13481629,0
2009-10-13,14.268,14.574,14.189,14.368,14361978,0
2009-10-14,14.728,14.8,14.547,14.736,13538268,0
2009-10-15,14.6,14.655,14.126,14.224,12896526,0
2009-10-16,14.071,14.108,13.426,13.919,21807550,0
2009-10-19,14.071,14.224,13.721,13.982,13165578,0
2009-10-20,14.026,14.117,13.603,13.688,21180967,0
2009-10-21,13.713,13.775,13.371,13.462,15390009,0
2009-10-22,13.452,13.49,13.002,13.362,14080868,0
2009-10-23,13.399,13.462,12.922,13.09,13766660,0
2009-10-26,13.567,13.82,13.316,13.462,23598342,0
2009-10-27,13.549,13.775,12.95,12.968,18484185,0
2009-10-28,12.769,13.031,12.275,12.331,22043270,0
2009-10-29,12.509,12.859,12.453,12.788,11248084,0
2009-10-30,12.759,12.769,12.293,12.331,10690192,0
2009-11-02,12.367,12.546,12.122,12.418,9075818,0
2009-11-03,12.204,12.555,11.997,12.518,8476412,0
2009-11-04,12.678,13.137,12.546,12.778,14064737,0
2009-11-05,12.958,13.343,12.941,13.202,10961751,0
2009-11-06,13.1,13.38,13.021,13.229,8468910,0
2009-11-09,13.472,13.775,13.433,13.688,9803575,0
2009-11-10,13.731,13.963,13.567,13.884,12249423,0
2009-11-11,13.982,14.207,13.82,13.953,9291821,0
2009-11-12,13.982,14.189,13.688,13.721,11156298,0
2009-11-13,13.756,14.268,13.713,14.224,9500506,0
2009-11-16,14.359,14.636,14.324,14.582,11941796,0
2009-11-17,14.718,14.791,14.503,14.745,8882160,0
2009-11-18,14.683,14.728,14.439,14.449,10048560,0
2009-11-19,13.991,14,13.343,13.713,22915705,0
2009-11-20,13.472,13.766,13.426,13.721,10488221,0
2009-11-23,13.919,14.071,13.866,14.017,10411309,0
2009-11-24,14.009,14.152,13.847,14.062,9832233,0
2009-11-25,14.117,14.314,14.062,14.276,7769966,0
2009-11-27,13.838,14.179,13.8,14.035,3516116,0
2009-11-30,14.044,14.081,13.577,13.847,14209262,0
2009-12-01,14.117,14.449,14.081,14.394,9320513,0
2009-12-02,14.403,14.879,14.368,14.843,10990034,0
2009-12-03,14.952,15.131,14.833,14.843,14065703,0
2009-12-04,15.957,16.344,15.662,16.218,30891930,0
2009-12-07,16.218,16.505,15.994,16.084,14462608,0
2009-12-08,15.824,16.237,15.785,16.038,15306072,0
2009-12-09,16.109,16.406,15.939,16.406,10365002,0
2009-12-10,16.432,16.81,16.396,16.766,14534276,0
2009-12-11,16.819,16.819,16.396,16.552,12162721,0
2009-12-14,16.593,17.08,16.478,17.052,14487251,0
2009-12-15,17.027,17.043,16.785,16.819,10281079,0
2009-12-16,16.972,17.725,16.907,17.548,20198469,0
2009-12-17,17.314,17.539,17.243,17.287,16970418,0
2009-12-18,17.412,17.959,17.339,17.95,22974573,0
2009-12-21,17.914,18.005,17.835,17.922,10054525,0
2009-12-22,17.942,18.184,17.905,17.976,8444735,0
2009-12-23,18.04,18.166,17.922,18.023,6991683,0
2009-12-24,18.104,18.668,18.096,18.571,5973927,0
2009-12-28,18.605,18.839,18.338,18.464,8603937,0
2009-12-29,18.498,18.526,18.069,18.192,6889759,0
2009-12-30,18.472,18.849,18.435,18.706,12122941,0
2009-12-31,18.786,18.92,18.633,18.633,8325398,0
2010-01-04,18.859,19.136,18.795,18.884,10456631,0
2010-01-05,18.804,19.326,18.724,19.243,15309328,0
2010-01-06,19.307,19.539,19.127,19.415,12439834,0
2010-01-07,19.388,19.431,18.911,18.966,11427543,0
2010-01-08,18.985,19.252,18.911,19.181,13670280,0
2010-01-11,19.181,19.37,18.904,19.037,8216319,0
2010-01-12,19.109,19.118,18.192,18.283,15072362,0
2010-01-13,18.355,18.752,17.889,18.579,17548298,0
2010-01-14,18.464,18.534,18.201,18.321,10154368,0
2010-01-15,18.498,18.498,17.548,17.583,17784274,0
2010-01-19,17.745,18.321,17.655,18.273,12931488,0
2010-01-20,18.219,18.228,17.609,17.932,12202483,0
2010-01-21,18.321,18.588,17.889,18.005,14062189,0
2010-01-22,17.959,18.005,16.848,16.891,20386091,0
2010-01-25,17.107,17.412,16.962,17.01,14761204,0
2010-01-26,16.943,17.258,16.775,16.891,15643961,0
2010-01-27,16.856,17.243,16.802,17.116,10216017,0
2010-01-28,17.089,17.116,16.396,16.612,14773152,0
2010-01-29,16.829,16.916,15.49,15.653,22729916,0
2010-02-01,15.731,16.675,15.731,16.656,18323068,0
2010-02-02,16.534,16.856,16.469,16.739,11613904,0
2010-02-03,16.612,17.072,16.577,17.027,11651948,0
2010-02-04,16.81,16.925,16.091,16.146,12617523,0
2010-02-05,16.208,16.387,15.785,16.317,14855658,0
2010-02-08,16.377,16.757,16.055,16.227,10929263,0
2010-02-09,16.441,16.621,16.146,16.377,15493352,0
2010-02-10,16.432,16.577,16.004,16.396,8880848,0
2010-02-11,16.422,17.295,16.227,17.169,16358541,0
2010-02-12,17.062,17.683,16.925,17.412,17644586,0
2010-02-16,17.664,18.13,17.555,18.014,14335621,0
2010-02-17,18.13,18.192,17.835,17.95,7944653,0
2010-02-18,17.808,18.04,17.683,17.932,7781533,0
2010-02-19,17.861,18.391,17.861,17.995,13267156,0
2010-02-22,18.254,18.302,17.861,17.922,9315295,0
2010-02-23,17.835,17.835,17.258,17.438,9381519,0
2010-02-24,17.6,17.798,17.151,17.314,16431209,0
2010-02-25,17.01,17.258,16.621,17.233,12744938,0
2010-02-26,17.169,17.349,16.802,17.349,10224263,0
2010-03-01,17.492,18.166,17.438,18.032,13780222,0
2010-03-02,18.498,18.706,18.201,18.302,15467388,0
2010-03-03,18.464,18.498,17.789,17.922,16206456,0
2010-03-04,18.05,18.139,17.816,18.078,27823983,0
2010-03-05,17.664,18.33,17.539,18.321,42521965,0
2010-03-08,18.355,18.508,18.104,18.201,12605647,0
2010-03-09,18.096,18.544,18.059,18.219,13177104,0
2010-03-10,18.201,18.633,18.184,18.534,13585263,0
2010-03-11,18.435,18.454,18.148,18.417,10536342,0
2010-03-12,18.417,18.464,17.976,18.209,11490113,0
2010-03-15,18.104,18.158,17.725,17.845,10676431,0
2010-03-16,17.995,18.364,17.78,18.33,12156099,0
2010-03-17,18.33,18.598,18.113,18.364,15556346,0
2010-03-18,18.364,18.633,18.087,18.238,9101574,0
2010-03-19,18.219,18.283,17.826,18.014,11063687,0
2010-03-22,17.942,18.562,17.87,18.464,12142651,0
2010-03-23,18.526,19.27,18.508,18.985,25249273,0
2010-03-24,18.786,18.92,18.615,18.65,11832207,0
2010-03-25,18.946,19.03,18.321,18.355,19216332,0
2010-03-26,18.435,18.579,17.959,17.986,15267049,0
2010-03-29,18.139,18.408,18.104,18.373,8729285,0
2010-03-30,18.517,18.768,18.321,18.642,11457638,0
2010-03-31,18.355,18.534,18.05,18.338,13207112,0
2010-04-01,18.364,18.813,18.148,18.302,12308929,0
2010-04-05,18.355,18.839,18.293,18.82,11111364,0
2010-04-06,18.623,18.859,18.517,18.724,8413075,0
2010-04-07,18.706,18.76,18.417,18.579,7106171,0
2010-04-08,18.373,18.571,18.113,18.526,10324355,0
2010-04-09,18.598,18.839,18.435,18.83,8792629,0
2010-04-12,18.82,19.136,18.733,18.985,10436690,0
2010-04-13,18.911,19.03,18.642,18.804,11677261,0
2010-04-14,19.243,20.276,19.225,20.251,28406751,0
2010-04-15,20.286,20.536,20.212,20.276,18097033,0
2010-04-16,20.241,20.268,19.424,19.847,21757853,0
2010-04-19,19.666,19.674,19.037,19.415,19607830,0
2010-04-20,19.684,20.095,19.595,19.614,17750374,0
2010-04-21,19.9,20.189,19.19,19.539,15413012,0
2010-04-22,19.243,19.666,18.82,19.586,15339919,0
2010-04-23,19.624,20.122,19.523,19.919,19547100,0
2010-04-26,20.026,20.18,19.558,19.614,0,0
2010-04-27,19.828,20.206,19.207,19.234,21055190,0
2010-04-28,19.531,19.828,19.09,19.396,11291825,0
2010-04-29,19.317,19.641,19.225,19.595,9883320,0
2010-04-30,19.514,19.577,18.489,18.553,16839329,0
2010-05-03,18.752,18.904,18.498,18.668,10472100,0
2010-05-04,18.312,18.425,17.314,17.627,22176033,0
2010-05-05,17.384,17.959,17.243,17.438,19877952,0
2010-05-06,17.403,17.77,15.498,16.935,23533923,0
2010-05-07,16.73,17.295,16.282,16.935,27208031,0
2010-05-10,17.896,18.83,16.441,17.861,12792279,0
2010-05-11,17.673,18.04,17.384,17.521,10435947,0
2010-05-12,17.683,18.023,17.573,17.905,13316226,0
2010-05-13,17.717,18.04,17.169,17.314,15564603,0
2010-05-14,16.856,16.856,15.814,16.602,35595094,0
2010-05-17,16.621,16.907,16.1,16.684,16548583,0
2010-05-18,16.873,16.899,16.038,16.181,17324551,0
2010-05-19,16.181,16.838,15.93,16.621,25350520,0
2010-05-20,16.181,16.432,15.607,16.021,30517863,0
2010-05-21,16.237,17.69,16.118,17.349,33856811,0
2010-05-24,17.375,17.384,16.543,16.587,19786856,0
2010-05-25,15.885,16.739,15.672,16.656,24185927,0
2010-05-26,16.899,17.277,16.469,16.497,30597113,0
2010-05-27,17.052,17.295,16.891,17.287,16669671,0
2010-05-28,17.474,17.492,16.693,17.043,17500614,0
2010-06-01,16.953,17.474,16.748,16.748,16258149,0
2010-06-02,16.873,17.548,16.638,17.531,15844861,0
2010-06-03,17.573,17.745,17.141,17.531,13760744,0
2010-06-04,17.107,17.539,16.819,16.891,11155496,0
2010-06-07,16.962,17.072,16.136,16.218,15661696,0
2010-06-08,16.1,16.109,14.952,15.455,36184844,0
2010-06-09,15.516,16.021,15.221,15.301,17460969,0
2010-06-10,15.436,15.749,15.375,15.672,12596649,0
2010-06-11,15.498,16.065,15.403,16.055,12971244,0
2010-06-14,16.525,16.543,15.662,15.708,23685052,0
2010-06-15,15.948,17.089,15.939,17.01,22806734,0
2010-06-16,16.891,17.339,16.577,17.287,20224964,0
2010-06-17,17.419,17.465,16.856,17.141,15078256,0
2010-06-18,17.116,17.267,17.027,17.098,12618444,0
2010-06-21,17.448,17.465,16.515,16.638,24063605,0
2010-06-22,16.73,16.982,16.422,16.497,25273508,0
2010-06-23,16.406,16.865,16.264,16.593,13292076,0
2010-06-24,16.587,16.702,15.722,15.867,20071020,0
2010-06-25,15.859,15.875,15.31,15.597,21106906,0
2010-06-28,15.626,15.715,15.249,15.384,15022193,0
2010-06-29,15.141,15.141,14.485,14.618,20457261,0
2010-06-30,14.565,14.673,14.117,14.152,18593456,0
2010-07-01,14.126,14.791,14.108,14.636,26175117,0
2010-07-02,14.636,14.728,14.189,14.42,11249985,0
2010-07-06,14.791,14.942,14.035,14.224,17112354,0
2010-07-07,14.179,14.898,14.143,14.879,17538269,0
2010-07-08,14.98,15.034,14.512,14.791,22937986,0
2010-07-09,14.591,15.005,14.476,14.924,13363283,0
2010-07-12,15.034,15.535,14.907,15.446,19653262,0
2010-07-13,15.672,15.708,15.356,15.58,16499605,0
2010-07-14,15.948,16.074,15.462,15.691,18726042,0
2010-07-15,15.681,15.708,15.301,15.58,13098766,0
2010-07-16,15.462,15.535,14.898,14.933,15444324,0
2010-07-19,15.05,15.412,14.98,15.31,10819066,0
2010-07-20,14.924,15.131,14.618,15.076,15644045,0
2010-07-21,14.879,15.104,14.565,14.646,21299384,0
2010-07-22,14.8,15.086,14.683,14.942,15931980,0
2010-07-23,14.861,14.898,14.458,14.791,23370087,0
2010-07-26,14.815,14.861,14.54,14.646,15039328,0
2010-07-27,14.646,14.71,14.189,14.314,21510726,0
2010-07-28,14.295,14.368,13.766,13.8,25545674,0
2010-07-29,13.8,13.857,13.193,13.352,36435906,0
2010-07-30,13.193,13.542,12.931,13.399,34821976,0
2010-08-02,13.659,13.82,13.362,13.721,13043067,0
2010-08-03,13.631,13.65,13.362,13.443,11103201,0
2010-08-04,13.49,13.739,13.273,13.705,16459964,0
2010-08-05,13.829,14.026,13.567,13.594,15710237,0
2010-08-06,13.433,13.756,13.399,13.65,11815686,0
2010-08-09,13.756,13.937,13.542,13.829,8485706,0
2010-08-10,13.567,13.603,13.166,13.306,17191549,0
2010-08-11,13.012,13.127,12.807,13.066,19112588,0
2010-08-12,13.066,13.202,12.453,13.166,21145834,0
2010-08-13,13.137,13.426,13.021,13.031,14328999,0
2010-08-16,12.922,13.389,12.905,13.184,12027687,0
2010-08-17,13.362,13.557,13.193,13.247,10947860,0
2010-08-18,13.237,13.542,13.184,13.452,12043607,0
2010-08-19,13.399,13.523,13.156,13.389,19057237,0
2010-08-20,14.933,15.024,14.429,14.512,45934342,0
2010-08-23,14.728,14.763,14.053,14.117,21658913,0
2010-08-24,13.953,14.636,13.866,14.565,31008568,0
2010-08-25,14.6,14.898,14.268,14.843,24064851,0
2010-08-26,14.924,14.971,14.35,14.368,25282728,0
2010-08-27,14.557,15.005,14.099,14.879,21329879,0
2010-08-30,14.997,15.034,14.736,14.791,15107608,0
2010-08-31,14.673,14.861,14.134,14.286,18072581,0
2010-09-01,14.458,14.87,14.439,14.582,16629974,0
2010-09-02,14.673,15.094,14.53,15.094,13318942,0
2010-09-03,15.31,15.48,14.952,15.264,12633902,0
2010-09-07,15.221,15.525,15.159,15.384,18443296,0
2010-09-08,15.356,15.662,15.203,15.616,18621581,0
2010-09-09,15.662,15.795,15.412,15.626,15948137,0
2010-09-10,15.672,15.749,15.122,15.282,20242553,0
2010-09-13,15.428,15.841,15.403,15.691,16137211,0
2010-09-14,15.653,15.758,15.186,15.662,18431519,0
2010-09-15,15.616,15.616,15.264,15.553,12789715,0
2010-09-16,15.48,15.715,15.366,15.553,11069269,0
2010-09-17,15.867,16.154,15.841,16.084,21044904,0
2010-09-20,16.136,16.163,15.722,15.875,14891122,0
2010-09-21,15.939,15.939,15.715,15.749,12093672,0
2010-09-22,15.715,15.74,15.239,15.462,21433551,0
2010-09-23,15.356,15.966,15.131,15.58,13608734,0
2010-09-24,15.894,16.307,15.867,15.913,19586933,0
2010-09-27,15.93,15.957,15.616,15.653,14610291,0
2010-09-28,15.681,15.948,15.412,15.715,19004696,0
2010-09-29,15.691,16.013,15.597,15.894,14304123,0
2010-09-30,16.029,16.245,15.58,15.722,19278045,0
2010-10-01,15.841,16.154,15.681,15.715,17660870,0
2010-10-04,15.616,15.662,15.141,15.472,14281842,0
2010-10-05,15.366,15.403,14.815,15.177,38231768,0
2010-10-06,15.177,15.239,14.618,14.745,20112446,0
2010-10-07,14.791,15.034,14.6,14.889,11883131,0
2010-10-08,14.879,15.186,14.745,15.058,18652397,0
2010-10-11,15.169,15.249,14.989,15.005,8723819,0
2010-10-12,14.989,15.318,14.763,15.249,17133536,0
2010-10-13,15.393,15.662,15.042,15.544,16832909,0
2010-10-14,15.607,15.691,15.264,15.403,13627453,0
2010-10-15,15.472,15.616,15.221,15.356,16816540,0
2010-10-18,15.337,15.356,15.034,15.177,11573564,0
2010-10-19,15.058,15.282,14.825,15.005,12394159,0
2010-10-20,15.042,15.525,15.015,15.31,16993757,0
2010-10-21,15.337,15.48,15.15,15.48,13194581,0
2010-10-22,15.472,15.93,15.419,15.894,10223626,0
2010-10-25,15.975,16.146,15.616,15.776,16017127,0
2010-10-26,15.616,15.948,15.516,15.722,8305863,0
2010-10-27,15.875,16.899,15.824,16.793,32158844,0
2010-10-28,16.856,17.331,16.748,17.243,21861108,0
2010-10-29,17.339,17.438,17.034,17.314,17142003,0
2010-11-01,17.419,17.725,17.187,17.521,15362725,0
2010-11-02,17.78,18.04,17.583,17.627,18159215,0
2010-11-03,17.609,17.77,17.474,17.683,11078114,0
2010-11-04,17.942,18.588,17.816,18.425,16861780,0
2010-11-05,18.642,18.804,18.293,18.678,13827483,0
2010-11-08,18.544,18.859,18.544,18.65,7512639,0
2010-11-09,18.642,18.668,18.254,18.364,11609198,0
2010-11-10,18.408,18.454,17.922,18.192,11931476,0
2010-11-11,17.645,18.05,17.001,17.976,17414425,0
2010-11-12,17.922,18.293,17.484,17.808,15204611,0
2010-11-15,17.95,18.04,17.258,17.448,15457950,0
2010-11-16,17.358,17.457,16.907,17.01,15196615,0
2010-11-17,17.052,17.368,16.785,16.829,14357033,0
2010-11-18,17.107,17.339,16.935,17.01,20353470,0
2010-11-19,17.412,18.346,17.287,18.04,37475724,0
2010-11-22,17.995,18.184,17.798,17.959,12411081,0
2010-11-23,17.753,18.059,17.673,17.78,11566363,0
2010-11-24,17.95,18.005,17.69,17.789,11288666,0
2010-11-26,17.707,17.789,17.583,17.583,4010614,0
2010-11-29,17.539,17.745,17.116,17.419,12403595,0
2010-11-30,17.305,17.618,17.169,17.314,10117472,0
2010-12-01,17.627,18.139,17.609,18.139,17673753,0
2010-12-02,18.113,18.4,17.905,18.373,20904037,0
2010-12-03,17.959,18.454,17.87,18.355,14479189,0
2010-12-06,18.33,18.408,18.05,18.176,7681589,0
2010-12-07,18.435,18.544,18.104,18.13,8580457,0
2010-12-08,18.254,18.254,17.855,18.05,10571015,0
2010-12-09,18.192,18.209,17.717,17.735,9093227,0
2010-12-10,17.745,17.798,17.412,17.564,12381887,0
2010-12-13,17.645,17.798,17.159,17.197,14308513,0
2010-12-14,17.225,17.531,17.01,17.178,9053885,0
2010-12-15,17.141,17.331,16.702,16.72,12753484,0
2010-12-16,16.81,16.907,16.631,16.675,8788098,0
2010-12-17,16.829,17.169,16.757,16.935,22938673,0
2010-12-20,16.848,17.25,16.577,17.107,17093273,0
2010-12-21,17.151,17.215,17.062,17.124,8807894,0
2010-12-22,17.116,17.141,16.739,16.953,9228663,0
2010-12-23,16.907,17.107,16.856,17.001,6158747,0
2010-12-27,16.943,16.943,16.621,16.81,7064255,0
2010-12-28,16.829,16.838,16.497,16.656,6846950,0
2010-12-29,16.656,16.702,16.534,16.561,4462233,0
2010-12-30,16.552,16.561,16.334,16.497,6191727,0
2010-12-31,16.497,16.656,16.344,16.656,6333561,0
2011-01-03,16.829,16.972,16.515,16.647,14965772,0
2011-01-04,16.665,16.819,16.118,16.272,32407132,0
2011-01-05,16.173,16.665,15.966,16.665,16989360,0
2011-01-06,16.766,17.655,16.656,17.564,19321861,0
2011-01-07,17.826,18.264,17.474,17.995,26513689,0
2011-01-10,17.932,18.364,17.745,18.209,17320766,0
2011-01-11,18.382,18.553,18.184,18.425,12613925,0
2011-01-12,18.605,18.849,18.302,18.849,14399537,0
2011-01-13,18.859,19.307,18.65,19.243,17580748,0
2011-01-14,19.279,19.648,19.118,19.641,13898694,0
2011-01-18,19.344,19.765,19.344,19.657,11919031,0
2011-01-19,19.37,19.388,18.911,19.064,14941992,0
2011-01-20,18.668,18.742,18.014,18.346,21003704,0
2011-01-21,18.579,18.678,17.942,18.032,13261349,0
2011-01-24,18.087,18.355,17.88,17.932,14176423,0
2011-01-25,17.914,17.942,17.573,17.77,13609231,0
2011-01-26,17.914,18.059,17.635,17.967,8150673,0
2011-01-27,18.184,18.4,17.995,18.201,11501396,0
2011-01-28,18.209,18.238,17.141,17.205,18961945,0
2011-01-31,17.233,17.349,16.899,17.072,15646332,0
2011-02-01,17.287,17.753,17.178,17.573,13916070,0
2011-02-02,17.375,17.635,17.25,17.511,10803878,0
2011-02-03,17.429,17.699,17.368,17.492,13735583,0
2011-02-04,17.573,17.995,17.564,17.735,20234790,0
2011-02-07,17.798,18.176,17.69,18.04,15751825,0
2011-02-08,18.032,18.338,17.826,18.176,12559767,0
2011-02-09,18.13,18.238,17.77,17.845,11800188,0
2011-02-10,17.69,17.745,17.484,17.655,11899055,0
2011-02-11,17.592,17.845,17.521,17.735,8450301,0
2011-02-14,17.69,18.122,17.592,17.753,11369800,0
2011-02-15,17.707,17.753,16.73,16.865,35964701,0
2011-02-16,17.01,17.043,16.785,16.907,15835406,0
2011-02-17,16.829,17.368,16.748,17.08,14233762,0
2011-02-18,17.107,17.169,16.838,16.962,10411048,0
2011-02-22,16.57,16.766,16.299,16.369,14552484,0
2011-02-23,16.307,16.351,16.065,16.136,15676099,0
2011-02-24,16.118,16.307,15.805,16.173,15163099,0
2011-02-25,16.515,17.001,16.432,16.982,17339099,0
2011-02-28,16.972,16.982,16.299,16.414,19758625,0
2011-03-01,16.505,16.638,16.181,16.181,13716215,0
2011-03-02,16.118,16.396,16.074,16.154,11424939,0
2011-03-03,16.299,16.543,15.966,16.361,23887529,0
2011-03-04,15.005,15.264,14.359,14.485,67791026,0
2011-03-07,14.565,14.609,14.053,14.197,26413648,0
2011-03-08,14.224,14.574,14.197,14.54,22148292,0
2011-03-09,14.458,14.702,14.286,14.512,19607912,0
2011-03-10,14.234,14.54,14.108,14.224,20948137,0
2011-03-11,14.143,14.234,13.82,14.071,22326331,0
2011-03-14,13.919,14.117,13.775,14.035,17597839,0
2011-03-15,13.612,14.161,13.407,14,25679156,0
2011-03-16,13.866,14.243,13.783,13.791,19956683,0
2011-03-17,14.017,14.053,13.766,13.847,15558238,0
2011-03-18,13.991,14.143,13.857,14.026,16829740,0
2011-03-21,14.224,14.234,13.847,13.928,19813152,0
2011-03-22,13.928,14.197,13.622,14.035,17249572,0
2011-03-23,13.953,14.458,13.919,14.333,14747776,0
2011-03-24,14.458,14.815,14.403,14.646,14280796,0
2011-03-25,14.53,14.693,14.333,14.429,15709200,0
2011-03-28,14.439,14.565,14.189,14.503,16820108,0
2011-03-29,14.627,14.71,14.359,14.476,10211947,0
2011-03-30,14.618,14.683,14.295,14.343,15698942,0
2011-03-31,14.343,14.368,13.946,13.963,17752003,0
2011-04-01,14.053,14.359,14,14.304,24903094,0
2011-04-04,14.333,14.386,13.919,13.946,13947878,0
2011-04-05,14.126,14.35,14.099,14.234,13502485,0
2011-04-06,14.314,14.412,13.991,14.304,17860850,0
2011-04-07,14.324,14.8,14.324,14.512,30298285,0
2011-04-08,14.852,14.98,14.53,14.718,22677336,0
2011-04-11,14.683,14.736,14.17,14.412,27014212,0
2011-04-12,14.324,14.324,14.17,14.234,16694414,0
2011-04-13,14.295,14.394,13.991,14.053,15523376,0
2011-04-14,13.991,14.099,13.81,14.062,18796102,0
2011-04-15,14.035,14.412,13.963,14.343,18357917,0
2011-04-18,14.026,14.035,13.507,13.688,18783297,0
2011-04-19,13.641,13.838,13.399,13.81,14804210,0
2011-04-20,14.062,14.333,13.972,14.295,14404112,0
2011-04-21,14.359,14.412,14.035,14.099,9194990,0
2011-04-25,14.099,14.26,14.081,14.214,8522222,0
2011-04-26,14.252,14.276,14.099,14.197,9442143,0
2011-04-27,14.108,14.161,13.901,14.134,10328575,0
2011-04-28,14.081,14.304,14.035,14.214,13864259,0
2011-04-29,14,14.053,13.829,13.857,21981218,0
2011-05-02,13.901,13.91,13.695,13.731,9519554,0
2011-05-03,13.695,13.739,13.334,13.472,17535790,0
2011-05-04,13.462,13.622,13.362,13.472,11387509,0
2011-05-05,13.407,13.417,12.968,13.082,25081116,0
2011-05-06,13.193,13.352,12.974,13.184,12634145,0
2011-05-09,13.229,13.352,13.012,13.289,11699699,0
2011-05-10,13.452,13.622,13.343,13.514,13711829,0
2011-05-11,13.549,13.594,13.174,13.316,12124701,0
2011-05-12,13.255,13.49,13.193,13.417,9910352,0
2011-05-13,13.389,13.48,13.049,13.109,11820277,0
2011-05-16,13.021,13.058,12.644,12.741,17729444,0
2011-05-17,12.706,12.885,12.582,12.841,11619205,0
2011-05-18,12.885,13.1,12.841,13.058,6664225,0
2011-05-19,13.031,13.109,12.885,12.958,4301033,0
2011-05-20,12.922,13.021,12.706,12.877,9369032,0
2011-05-23,12.741,13.049,12.67,12.877,11906032,0
2011-05-24,12.913,13.04,12.733,12.759,8293965,0
2011-05-25,12.715,12.877,12.662,12.733,6943932,0
2011-05-26,12.778,13.146,12.635,13.075,17822286,0
2011-05-27,14.468,14.693,14.333,14.522,71662827,0
2011-05-31,14.618,14.693,14.295,14.582,20560603,0
2011-06-01,14.591,14.609,14.099,14.117,18079581,0
2011-06-02,14.117,14.26,14.053,14.126,12410458,0
2011-06-03,13.901,14.117,13.577,13.603,18132404,0
2011-06-06,13.603,13.721,13.417,13.433,7842098,0
2011-06-07,13.48,13.659,13.452,13.472,12618307,0
2011-06-08,13.426,13.49,13.156,13.212,13240530,0
2011-06-09,13.212,13.426,13.066,13.306,9041851,0
2011-06-10,13.229,13.289,12.859,12.931,15433788,0
2011-06-13,12.941,12.968,12.609,12.67,12726097,0
2011-06-14,12.778,13.184,12.75,12.769,15407175,0
2011-06-15,12.626,12.941,12.582,12.619,12389596,0
2011-06-16,12.6,12.687,12.266,12.385,10634218,0
2011-06-17,12.425,12.482,11.826,11.863,33128137,0
2011-06-20,11.988,12.256,11.925,12.033,15741165,0
2011-06-21,12.097,12.609,12.025,12.546,17082961,0
2011-06-22,12.49,12.67,12.385,12.472,9226521,0
2011-06-23,12.331,12.993,12.266,12.984,19374642,0
2011-06-24,12.913,13.058,12.6,12.626,22092546,0
2011-06-27,12.59,12.817,12.482,12.696,8232552,0
2011-06-28,12.715,12.859,12.635,12.706,8553947,0
2011-06-29,12.797,12.993,12.778,12.867,14561868,0
2011-06-30,12.931,13.324,12.905,13.263,10535004,0
2011-07-01,13.255,13.65,13.202,13.567,10808838,0
2011-07-05,13.678,13.775,13.514,13.641,12208573,0
2011-07-06,13.603,13.695,13.452,13.542,7338409,0
2011-07-07,13.678,14.017,13.585,13.82,11519734,0
2011-07-08,13.668,13.875,13.585,13.838,9532962,0
2011-07-11,13.567,13.688,13.289,13.343,9783240,0
2011-07-12,13.28,13.362,13.031,13.297,10063454,0
2011-07-13,13.389,13.499,13.109,13.219,10357759,0
2011-07-14,13.247,13.523,13.058,13.184,13870165,0
2011-07-15,13.202,13.407,13.058,13.352,10472337,0
2011-07-18,13.263,13.533,12.931,13.137,11845040,0
2011-07-19,13.273,13.678,13.212,13.631,9928373,0
2011-07-20,13.668,13.766,13.417,13.542,6695243,0
2011-07-21,13.523,13.713,13.184,13.603,11053283,0
2011-07-22,13.631,13.953,13.631,13.766,9230156,0
2011-07-25,13.567,13.829,13.549,13.731,6772012,0
2011-07-26,13.783,14.304,13.783,13.937,12506560,0
2011-07-27,13.81,13.81,13.48,13.507,9206974,0
2011-07-28,13.542,13.622,13.297,13.452,9499755,0
2011-07-29,13.289,13.49,13.184,13.306,9508268,0
2011-08-01,13.49,13.577,13.146,13.343,8696460,0
2011-08-02,13.219,13.452,12.807,12.817,9813092,0
2011-08-03,12.807,12.877,12.377,12.797,15664514,0
2011-08-04,12.573,12.644,12.078,12.087,15488054,0
2011-08-05,12.284,12.331,11.074,11.693,30610857,0
2011-08-08,11.116,11.522,10.569,10.739,29485818,0
2011-08-09,10.954,11.047,10.084,10.757,29681762,0
2011-08-10,10.516,11.037,10.244,10.721,24657430,0
2011-08-11,10.821,11.486,10.748,11.343,18011779,0
2011-08-12,11.449,11.539,11.126,11.297,8152728,0
2011-08-15,11.361,11.693,11.343,11.674,8123380,0
2011-08-16,11.557,11.871,11.441,11.619,12400095,0
2011-08-17,11.636,11.826,11.343,11.539,13719333,0
2011-08-18,11.134,11.251,10.677,10.748,17385689,0
2011-08-19,11.549,12.114,11.279,11.385,33943650,0
2011-08-22,11.702,11.763,11.18,11.279,15277962,0
2011-08-23,11.476,11.729,11.306,11.719,14835478,0
2011-08-24,11.664,11.754,11.394,11.738,11130693,0
2011-08-25,11.747,11.898,11.279,11.343,15559081,0
2011-08-26,11.297,11.664,11.126,11.575,10133026,0
2011-08-29,11.763,11.835,11.619,11.817,13878266,0
2011-08-30,11.763,11.953,11.693,11.871,10255619,0
2011-08-31,11.907,12.186,11.711,11.809,12397916,0
2011-09-01,11.881,11.969,11.693,11.693,7485381,0
2011-09-02,11.441,11.619,11.279,11.575,9101548,0
2011-09-06,11.083,11.539,11.047,11.522,8813028,0
2011-09-07,11.729,12.167,11.702,12.122,9444974,0
2011-09-08,12.033,12.453,11.944,12.059,10130912,0
2011-09-09,11.925,12.687,11.917,12.293,20953144,0
2011-09-12,11.953,12.931,11.944,12.922,18338643,0
2011-09-13,12.931,13.127,12.833,13.09,14346824,0
2011-09-14,13.166,13.48,12.993,13.289,15812373,0
2011-09-15,13.433,13.857,13.371,13.65,22033825,0
2011-09-16,13.549,13.8,13.452,13.622,13059668,0
2011-09-19,13.433,13.791,13.237,13.688,12152374,0
2011-09-20,13.622,13.82,13.472,13.49,13123096,0
2011-09-21,13.557,13.721,13.334,13.343,12183454,0
2011-09-22,12.867,13.202,12.778,13.082,19807899,0
2011-09-23,12.885,13.81,12.769,13.739,16868397,0
2011-09-26,13.875,13.919,13.343,13.783,11918186,0
2011-09-27,13.866,14.062,13.585,13.678,14793344,0
2011-09-28,13.739,13.791,13.343,13.371,13948856,0
2011-09-29,13.622,13.739,13.075,13.433,12090789,0
2011-09-30,13.28,13.352,13.021,13.04,15750435,0
2011-10-03,12.931,13.09,12.652,12.706,13805988,0
2011-10-04,12.49,13.156,12.321,13.066,20024408,0
2011-10-05,13.066,13.499,12.724,13.472,12770527,0
2011-10-06,13.48,13.963,13.433,13.857,14792630,0
2011-10-07,13.919,14,13.612,13.783,9965054,0
2011-10-10,13.982,14.286,13.891,14.071,8617112,0
2011-10-11,13.937,14.062,13.567,13.748,14439905,0
2011-10-12,13.857,13.875,13.417,13.567,21341196,0
2011-10-13,13.514,13.659,13.417,13.585,18856725,0
2011-10-14,13.775,13.775,13.202,13.452,18208697,0
2011-10-17,13.263,13.371,12.644,12.841,21588567,0
2011-10-18,12.851,13.127,12.67,13.075,19808208,0
2011-10-19,13.031,13.137,12.177,12.302,28434826,0
2011-10-20,11.711,12.239,11.664,11.962,33871689,0
2011-10-21,12.15,12.367,11.684,11.8,26806173,0
2011-10-24,11.898,12.409,11.854,12.393,24826969,0
2011-10-25,12.367,12.528,12.015,12.033,13336535,0
2011-10-26,12.248,12.385,11.889,12.266,12692800,0
2011-10-27,12.619,12.759,12.15,12.635,19846128,0
2011-10-28,12.6,12.833,12.453,12.652,12733003,0
2011-10-31,12.509,12.706,12.435,12.563,10226588,0
2011-11-01,12.122,12.275,11.953,12.14,16808010,0
2011-11-02,12.302,12.453,12.122,12.213,9674119,0
2011-11-03,12.321,12.49,11.907,12.482,13130142,0
2011-11-04,12.331,12.841,12.302,12.788,13056833,0
2011-11-07,12.75,12.941,12.582,12.922,12403643,0
2011-11-08,13.066,13.193,12.769,13.127,15974242,0
2011-11-09,12.759,12.984,12.619,12.67,13249129,0
2011-11-10,12.859,13.1,12.59,13.002,15155663,0
2011-11-11,13.09,13.499,13.049,13.399,12738475,0
2011-11-14,13.343,13.507,13.031,13.324,10333914,0
2011-11-15,13.289,13.622,13.166,13.542,13525162,0
2011-11-16,13.417,13.557,13.137,13.184,13654899,0
2011-11-17,12.678,12.841,12.195,12.359,29852433,0
2011-11-18,13.075,13.38,12.885,13.156,34560283,0
2011-11-21,12.922,13.127,12.687,12.913,17399250,0
2011-11-22,12.769,12.867,12.472,12.582,15966720,0
2011-11-23,12.444,12.482,11.889,12.025,13893313,0
2011-11-25,11.889,12.15,11.791,11.8,4994408,0
2011-11-28,12.222,12.284,11.881,12.015,10601867,0
2011-11-29,12.087,12.14,11.791,11.854,9324714,0
2011-11-30,12.183,12.706,12.013,12.678,15245113,0
2011-12-01,12.724,12.75,12.312,12.444,9825171,0
2011-12-02,12.931,12.984,12.359,12.385,15133350,0
2011-12-05,12.6,12.678,12.34,12.377,12049154,0
2011-12-06,12.385,12.759,12.34,12.662,13778698,0
2011-12-07,12.851,13.202,12.715,13.09,15892408,0
2011-12-08,12.877,13.066,12.678,12.706,9520155,0
2011-12-09,12.67,12.913,12.5,12.833,7560411,0
2011-12-12,12.678,12.715,12.482,12.67,8006099,0
2011-12-13,12.817,12.931,12.284,12.367,11357831,0
2011-12-14,12.312,12.49,12.051,12.114,9083830,0
2011-12-15,12.409,12.425,11.898,11.962,9368347,0
2011-12-16,12.015,12.256,11.962,12.14,9063594,0
2011-12-19,12.213,12.256,11.844,11.871,7717399,0
2011-12-20,12.097,12.509,12.025,12.482,12830103,0
2011-12-21,12.482,12.555,12.177,12.385,9327961,0
2011-12-22,12.4,12.913,12.393,12.841,10635365,0
2011-12-23,12.797,12.895,12.635,12.696,5048561,0
2011-12-27,12.687,12.706,12.482,12.49,7179308,0
2011-12-28,12.536,12.536,12.284,12.331,5895157,0
2011-12-29,12.331,12.463,12.302,12.349,3453657,0
2011-12-30,12.302,12.463,12.302,12.435,3543945,0
2012-01-03,12.67,12.841,12.435,12.555,7848104,0
2012-01-04,12.518,12.769,12.393,12.741,7902104,0
2012-01-05,12.993,13.739,12.984,13.678,30068319,0
2012-01-06,13.721,14.17,13.688,14.117,25810928,0
2012-01-09,14.26,14.394,13.857,14.234,19843794,0
2012-01-10,14.394,14.42,13.946,14.026,17297186,0
2012-01-11,13.829,13.884,13.316,13.713,26179999,0
2012-01-12,13.668,13.783,13.49,13.678,10958261,0
2012-01-13,13.514,13.557,13.193,13.273,15202642,0
2012-01-17,13.462,13.514,12.922,12.984,18836720,0
2012-01-18,13.066,13.695,12.905,13.577,21048052,0
2012-01-19,13.705,14.035,13.659,13.884,14028992,0
2012-01-20,13.857,14.009,13.688,13.946,12437195,0
2012-01-23,13.919,14.368,13.775,14.343,22409921,0
2012-01-24,14.108,14.468,14.044,14.143,20683340,0
2012-01-25,14.17,14.476,13.919,14.386,14326706,0
2012-01-26,14.53,14.547,14.062,14.152,12609530,0
2012-01-27,13.713,14.627,13.678,14.179,26125672,0
2012-01-30,14.053,14.224,13.783,14.134,10891834,0
2012-01-31,14.234,14.314,13.891,13.953,9792993,0
2012-02-01,14.161,14.412,14.099,14.314,15215506,0
2012-02-02,14.368,14.87,14.152,14.825,14821244,0
2012-02-03,15.034,15.141,14.907,14.942,13003163,0
2012-02-06,14.861,14.87,14.557,14.673,8994554,0
2012-02-07,14.702,14.745,14.429,14.618,10264388,0
2012-02-08,14.636,15.024,14.591,14.754,10003920,0
2012-02-09,14.815,14.942,14.582,14.754,6468796,0
2012-02-10,14.557,14.618,14.386,14.412,5486781,0
2012-02-13,14.503,14.522,14.062,14.314,9550849,0
2012-02-14,14.243,14.394,14.143,14.368,7578289,0
2012-02-15,14.412,14.557,14.243,14.495,8935657,0
2012-02-16,14.574,15.066,14.557,15.024,10025916,0
2012-02-17,15.024,15.066,14.664,14.702,10801634,0
2012-02-21,14.718,14.843,14.359,14.368,14252113,0
2012-02-22,14.368,14.683,14.286,14.368,17698572,0
2012-02-23,14.343,14.439,14.062,14.42,17865797,0
2012-02-24,14.636,14.646,13.783,13.884,29948202,0
2012-02-27,13.783,13.963,13.668,13.766,15191257,0
2012-02-28,13.791,13.847,13.542,13.705,15871974,0
2012-02-29,13.711,13.718,13.375,13.476,16117270,0
2012-03-01,13.48,13.695,13.399,13.557,12114846,0
2012-03-02,13.549,13.695,13.433,13.533,14467609,0
2012-03-05,13.507,13.507,13.075,13.28,17022517,0
2012-03-06,13.174,13.28,12.993,13.127,11860692,0
2012-03-07,13.156,13.452,13.137,13.297,6158187,0
2012-03-08,13.334,13.507,13.289,13.433,13273214,0
2012-03-09,13.417,13.567,13.273,13.352,12723931,0
2012-03-12,13.352,13.659,13.273,13.507,12909120,0
2012-03-13,13.695,13.901,13.557,13.901,11754346,0
2012-03-14,14.062,14.126,13.594,13.8,14448546,0
2012-03-15,13.8,14.099,13.756,14.035,11020950,0
2012-03-16,14.009,14.126,13.791,13.81,9148478,0
2012-03-19,13.748,13.982,13.713,13.866,6085291,0
2012-03-20,13.775,14.207,13.748,14.152,12463438,0
2012-03-21,14.134,14.234,13.972,14.134,6419536,0
2012-03-22,14.017,14.343,13.963,14.17,11866137,0
2012-03-23,14.143,14.252,13.982,14.224,9006326,0
2012-03-26,14.295,14.368,14.143,14.252,8967692,0
2012-03-27,14.234,14.295,14.026,14.143,7670319,0
2012-03-28,14.189,14.286,13.982,14.026,8845900,0
2012-03-29,13.963,14.189,13.766,14.134,8932318,0
2012-03-30,14.171,14.189,13.911,14.126,7806684,0
2012-04-02,14.053,14.268,13.866,14.26,9155030,0
2012-04-03,14.17,14.26,13.963,14.053,12464254,0
2012-04-04,13.919,13.991,13.594,13.731,10298542,0
2012-04-05,13.641,13.766,13.557,13.594,5780636,0
2012-04-09,13.417,13.472,13.273,13.417,11030313,0
2012-04-10,13.417,13.462,13.058,13.247,17418781,0
2012-04-11,13.316,13.594,13.316,13.533,11141538,0
2012-04-12,13.507,13.866,13.499,13.748,5362933,0
2012-04-13,13.65,13.739,13.472,13.577,5778836,0
2012-04-16,13.641,13.838,13.499,13.695,7470990,0
2012-04-17,13.739,13.891,13.721,13.838,7395545,0
2012-04-18,13.739,14.071,13.577,14.009,9375017,0
2012-04-19,13.991,14.276,13.775,13.866,9171943,0
2012-04-20,13.847,13.928,13.631,13.65,9729735,0
2012-04-23,13.567,13.622,13.273,13.567,12963081,0
2012-04-24,13.603,13.65,13.193,13.219,8422821,0
2012-04-25,13.48,13.514,13.237,13.433,14864210,0
2012-04-26,13.462,13.8,13.407,13.783,14636722,0
2012-04-27,13.533,13.603,13.156,13.371,14913311,0
2012-04-30,13.352,13.518,13.229,13.48,9708809,0
2012-05-01,13.48,13.705,13.399,13.462,10976161,0
2012-05-02,13.362,13.452,13.229,13.306,8650637,0
2012-05-03,13.297,13.417,12.724,12.824,14677277,0
2012-05-04,12.769,12.877,12.393,12.59,11465454,0
2012-05-07,12.5,12.706,12.463,12.546,12935370,0
2012-05-08,12.5,12.518,12.186,12.482,16135518,0
2012-05-09,12.043,12.385,11.917,12.266,16921557,0
2012-05-10,12.321,12.377,12.033,12.177,9863412,0
2012-05-11,12.15,12.573,12.14,12.4,10545767,0
2012-05-14,12.275,12.4,12.114,12.15,9729729,0
2012-05-15,12.167,12.331,11.978,12.015,9854958,0
2012-05-16,12.059,12.359,12.051,12.177,16520681,0
2012-05-17,12.256,12.385,11.944,11.944,13475602,0
2012-05-18,12.4,12.425,11.376,11.458,27931007,0
2012-05-21,11.476,11.934,11.466,11.898,22546205,0
2012-05-22,11.898,11.907,11.476,11.664,26841381,0
2012-05-23,11.557,11.809,11.394,11.763,20839824,0
2012-05-24,11.771,11.771,11.449,11.549,12654223,0
2012-05-25,11.522,11.817,11.522,11.738,9191745,0
2012-05-29,11.8,11.917,11.628,11.719,11935690,0
2012-05-30,11.575,11.575,11.413,11.476,13435610,0
2012-05-31,11.441,11.485,11.134,11.251,14886602,0
2012-06-01,11.085,11.136,10.739,10.748,20995750,0
2012-06-04,10.812,11.028,10.677,10.794,9480129,0
2012-06-05,11.002,11.085,10.775,11.039,10101857,0
2012-06-06,11.118,11.407,11.091,11.373,8390051,0
2012-06-07,11.48,11.605,10.983,10.983,15798489,0
2012-06-08,10.876,11.091,10.803,11.029,9878817,0
2012-06-11,11.029,11.11,10.676,10.694,10500890,0
2012-06-12,10.757,10.911,10.714,10.821,8539838,0
2012-06-13,10.775,10.785,10.477,10.567,13501655,0
2012-06-14,10.623,10.623,10.38,10.418,13308260,0
2012-06-15,10.389,10.506,10.323,10.343,10962746,0
2012-06-18,10.26,10.831,10.26,10.775,10755010,0
2012-06-19,10.813,10.964,10.739,10.919,6677079,0
2012-06-20,10.903,10.992,10.766,10.84,8004002,0
2012-06-21,10.794,10.831,10.251,10.289,10600925,0
2012-06-22,10.38,10.389,10.223,10.315,9565542,0
2012-06-25,10.251,10.333,9.944,9.972,13446206,0
2012-06-26,10.008,10.063,9.875,9.944,13620796,0
2012-06-27,10.037,10.315,9.919,10.223,16426832,0
2012-06-28,10.071,10.172,9.809,9.953,14817275,0
2012-06-29,10.136,10.216,10.055,10.182,10090349,0
2012-07-02,10.223,10.289,10.055,10.08,7516986,0
2012-07-03,10.037,10.126,9.982,10.037,3808224,0
2012-07-05,10.037,10.071,9.866,9.963,8097376,0
2012-07-06,9.892,9.935,9.603,9.749,11475054,0
2012-07-09,9.721,9.809,9.566,9.781,12303543,0
2012-07-10,9.781,9.892,9.531,9.612,9362435,0
2012-07-11,9.62,9.693,9.4306,9.4949,10235960,0
2012-07-12,9.4029,9.4859,9.2687,9.4217,11974923,0
2012-07-13,9.4491,9.585,9.4306,9.504,13360938,0
2012-07-16,9.459,9.566,9.3498,9.3685,10722467,0
2012-07-17,9.4039,9.54,9.341,9.4859,11987368,0
2012-07-18,9.459,9.935,9.4217,9.809,8033418,0
2012-07-19,9.982,10.289,9.925,10.055,12063602,0
2012-07-20,10.08,10.126,9.749,9.799,9795642,0
2012-07-23,9.612,9.702,9.4491,9.656,10384473,0
2012-07-24,9.647,9.702,9.459,9.612,8655912,0
2012-07-25,9.673,9.901,9.629,9.828,7278526,0
2012-07-26,10.315,10.398,10.089,10.289,16258853,0
2012-07-27,10.241,10.55,10.107,10.482,12507814,0
2012-07-30,10.425,10.604,10.126,10.223,8030960,0
2012-07-31,10.26,10.496,10.165,10.165,12374341,0
2012-08-01,10.216,10.307,9.892,10.055,12707361,0
2012-08-02,9.998,10.165,9.847,10.027,10738430,0
2012-08-03,10.117,10.323,10.063,10.241,13196535,0
2012-08-06,10.289,10.298,10.008,10.037,10153764,0
2012-08-07,10.107,10.614,10.08,10.54,13950661,0
2012-08-08,10.541,10.73,10.487,10.651,8968042,0
2012-08-09,10.651,10.813,10.623,10.775,8044009,0
2012-08-10,10.73,10.946,10.714,10.929,8916589,0
2012-08-13,10.929,11.01,10.659,10.821,6826563,0
2012-08-14,10.946,10.983,10.572,10.633,14260376,0
2012-08-15,10.633,10.803,10.623,10.775,9669471,0
2012-08-16,10.831,11.118,10.757,11.085,18580726,0
2012-08-17,9.683,9.791,9.296,9.514,59952227,0
2012-08-20,9.4859,9.549,9.3951,9.4217,15644560,0
2012-08-21,9.4306,9.693,9.4306,9.585,12986308,0
2012-08-22,9.549,9.629,9.468,9.549,9854818,0
2012-08-23,9.504,9.531,9.341,9.4029,9162557,0
2012-08-24,9.4039,9.467,9.3234,9.4316,7535799,0
2012-08-27,9.4491,9.468,9.3146,9.341,6424684,0
2012-08-28,9.3146,9.3773,9.2767,9.2863,9131707,0
2012-08-29,9.2767,9.566,9.2767,9.459,16925549,0
2012-08-30,9.3862,9.4491,9.1597,9.1874,9570135,0
2012-08-31,9.2687,9.3049,9.0518,9.1694,10533599,0
2012-09-04,9.2148,9.2418,9.0066,9.108,11034213,0
2012-09-05,9.1242,9.296,9.0432,9.2418,7928550,0
2012-09-06,9.3234,9.4949,9.2245,9.4128,8959121,0
2012-09-07,9.3951,9.514,9.3234,9.459,6502942,0
2012-09-10,9.459,9.4949,9.1776,9.2047,8861122,0
2012-09-11,9.296,9.4138,9.1874,9.3961,7149146,0
2012-09-12,9.4138,9.525,9.2776,9.3058,9033014,0
2012-09-13,9.1776,9.333,9.0605,9.2516,13012212,0
2012-09-14,9.1234,9.4326,9.107,9.3871,14474579,0
2012-09-17,9.2873,9.342,9.1416,9.1684,8335409,0
2012-09-18,9.1776,9.3498,9.1234,9.3058,12661032,0
2012-09-19,9.3595,9.3783,9.1416,9.1597,10275793,0
2012-09-20,9.107,9.1597,8.9689,9.0881,15593858,0
2012-09-21,9.1234,9.1874,8.8878,8.9054,15666649,0
2012-09-24,8.8603,8.8878,8.5608,8.6062,18052833,0
2012-09-25,8.6243,8.7152,8.3884,8.3884,12165558,0
2012-09-26,8.1886,8.3884,8.125,8.3565,16261505,0
2012-09-27,8.3793,8.5427,8.2705,8.4702,14486943,0
2012-09-28,8.4339,8.4429,8.2977,8.3066,11231805,0
2012-10-01,8.3339,8.4793,8.2705,8.3386,9803954,0
2012-10-02,8.3432,8.4339,8.216,8.4156,16452731,0
2012-10-03,8.425,8.4882,8.3159,8.3386,16360366,0
2012-10-04,8.352,8.5154,8.2611,8.4975,9102177,0
2012-10-05,8.5248,8.6243,8.3703,8.3974,9108366,0
2012-10-08,8.3612,8.425,8.2795,8.352,4404624,0
2012-10-09,8.3339,8.3884,8.1432,8.1706,11526796,0
2012-10-10,8.125,8.1978,7.9809,8.0071,12944503,0
2012-10-11,8.0525,8.1706,7.8982,8.0618,23702958,0
2012-10-12,8.0618,8.1615,7.8801,7.9435,16872283,0
2012-10-15,7.9346,8.0525,7.8708,7.9074,11070373,0
2012-10-16,7.9889,8.1706,7.9435,8.1432,9126186,0
2012-10-17,8.0977,8.216,7.9981,8.169,12774799,0
2012-10-18,8.1344,8.1524,8.0071,8.0163,12099080,0
2012-10-19,7.2175,7.2263,6.8268,6.8724,60017985,0
2012-10-22,6.9177,6.963,6.6635,6.7725,19562290,0
2012-10-23,6.6818,7.0085,6.6452,6.9177,18278865,0
2012-10-24,6.9724,6.9903,6.7181,6.8814,15959010,0
2012-10-25,6.954,7.0447,6.8178,7.0268,11379605,0
2012-10-26,7.0085,7.1083,6.9267,7.0447,11954407,0
2012-10-31,7.0539,7.2444,7.0356,7.1628,9941469,0
2012-11-01,7.1628,7.3807,7.1628,7.3443,9946800,0
2012-11-02,7.2898,7.3807,7.2083,7.2444,7956149,0
2012-11-05,7.2263,7.4079,7.1901,7.3898,6469549,0
2012-11-06,7.4172,7.4898,7.2991,7.4079,9211491,0
2012-11-07,7.3536,7.3536,7.1265,7.1901,9063165,0
2012-11-08,7.2083,7.2536,7.0811,7.1083,5589494,0
2012-11-09,7.1083,7.2991,7.0356,7.0539,7428803,0
2012-11-12,7.1175,7.1175,6.936,7.0585,5046056,0
2012-11-13,7.0356,7.1265,6.8542,6.8632,6874128,0
2012-11-14,6.936,6.9811,6.6635,6.6818,13665909,0
2012-11-15,6.7452,6.9089,6.7001,6.7272,13212948,0
2012-11-16,6.8542,6.8995,6.4001,6.7181,22686433,0
2012-11-19,6.7361,7.0175,6.7181,6.9859,11304257,0
2012-11-20,6.9449,7.0903,6.8724,7.0903,16698778,0
2012-11-21,7.0811,7.1721,7.0268,7.0993,10045960,0
2012-11-23,7.1175,7.3355,7.0994,7.3262,5055729,0
2012-11-26,7.2898,7.6167,7.2536,7.5805,16987455,0
2012-11-27,7.5805,7.6714,7.4987,7.5352,12706397,0
2012-11-28,7.4442,7.7802,7.3898,7.753,14318362,0
2012-11-29,7.8347,7.9118,7.5805,7.6985,14878054,0
2012-11-30,7.662,7.7257,7.5535,7.6893,21934724,0
2012-12-03,7.7619,7.7802,7.6441,7.723,11589121,0
2012-12-04,7.7348,7.9165,7.6714,7.8617,15242487,0
2012-12-05,7.8257,7.9435,7.7619,7.9253,18505964,0
2012-12-06,7.9165,8.0618,7.7984,8.0525,17797143,0
2012-12-07,8.125,8.1344,7.9346,7.9889,11893606,0
2012-12-10,7.8708,7.9889,7.7348,7.8347,12412033,0
2012-12-11,7.9534,7.9534,7.8162,7.8986,14339186,0
2012-12-12,7.9307,8.0404,7.6792,7.7524,12412544,0
2012-12-13,7.7613,7.8301,7.5419,7.6245,10094460,0
2012-12-14,7.597,7.6608,7.4508,7.5055,8625225,0
2012-12-17,7.5419,7.6333,7.4508,7.6061,9595809,0
2012-12-18,7.7251,7.9259,7.6792,7.8804,13721271,0
2012-12-19,7.9534,8.0997,7.9259,7.9626,11058186,0
2012-12-20,7.9626,7.981,7.7067,7.7251,9065171,0
2012-12-21,7.5148,7.6608,7.4508,7.6245,20742586,0
2012-12-24,7.5788,7.6061,7.4874,7.5419,2763468,0
2012-12-26,7.5419,7.6519,6.5732,6.765,33237836,0
2012-12-27,6.5638,6.646,6.3812,6.5274,38592297,0
2012-12-28,6.4727,6.5912,6.4451,6.5549,21775148,0
2012-12-31,6.5274,6.6645,6.4727,6.6372,12310675,0
2013-01-02,6.8198,6.9296,6.5638,6.756,20621585,0
2013-01-03,6.765,7.0028,6.6917,6.8471,15735784,0
2013-01-04,6.8657,7.1762,6.7833,7.1399,19154259,0
2013-01-07,7.1123,7.2953,7.0665,7.1581,12967551,0
2013-01-08,7.213,7.4141,7.1946,7.2313,16088111,0
2013-01-09,7.3686,7.4874,7.2861,7.4779,19146216,0
2013-01-10,7.5148,7.7706,7.5055,7.7524,19478509,0
2013-01-11,7.7524,7.8986,7.7067,7.8804,9841096,0
2013-01-14,7.8895,8.0084,7.6703,7.9882,13131314,0
2013-01-15,7.9626,7.9718,7.8301,7.9171,8757949,0
2013-01-16,7.8804,8.0084,7.8711,7.981,6140237,0
2013-01-17,7.9626,8.0907,7.7981,7.9443,18668400,0
2013-01-18,7.8347,7.9534,7.7706,7.9352,9042679,0
2013-01-22,7.9078,8.1638,7.8436,8.1183,12009758,0
2013-01-23,8.1183,8.5752,7.981,8.5112,30508294,0
2013-01-24,8.4105,8.4562,8.2642,8.3283,12491525,0
2013-01-25,8.3924,8.557,8.3375,8.374,9258411,0
2013-01-28,8.4015,8.6757,8.3649,8.6117,9346165,0
2013-01-29,8.4655,8.6575,8.4562,8.6393,10985607,0
2013-01-30,8.6393,8.7761,8.4562,8.4745,11065666,0
2013-01-31,8.5019,8.557,8.3829,8.4562,7873397,0
2013-02-01,8.5752,8.7215,8.5019,8.6894,8979345,0
2013-02-04,8.6575,8.7122,8.4655,8.4745,7032026,0
2013-02-05,8.7396,8.7396,8.589,8.6482,7789325,0
2013-02-06,8.6849,8.7396,8.6165,8.6849,7611367,0
2013-02-07,8.6575,8.6849,8.374,8.4837,10117332,0
2013-02-08,8.4929,8.6666,8.4562,8.6482,8259387,0
2013-02-11,8.6757,8.7396,8.5933,8.7306,5506975,0
2013-02-12,8.7032,8.7856,8.6117,8.6393,7930768,0
2013-02-13,8.6299,8.6666,8.4837,8.5843,9876773,0
2013-02-14,8.5386,8.7488,8.5019,8.7032,7833620,0
2013-02-15,8.6939,8.7856,8.5202,8.5478,7412995,0
2013-02-19,8.5752,8.5752,8.4289,8.4792,11328434,0
2013-02-20,8.557,8.6849,8.438,8.4473,9766492,0
2013-02-21,8.5019,8.7396,8.374,8.6575,16751196,0
2013-02-22,9.1234,9.1328,8.5478,9.0412,27791485,0
2013-02-25,9.0976,9.2603,9.0047,9.0047,14833351,0
2013-02-26,9.0508,9.2157,9.0091,9.1776,12099617,0
2013-02-27,9.1597,9.4899,9.1328,9.3981,9243657,0
2013-02-28,9.4158,9.4531,9.2245,9.2293,9593152,0
2013-03-01,9.2157,9.4345,9.0976,9.3891,8788337,0
2013-03-04,9.3518,9.509,9.2332,9.4247,8548800,0
2013-03-05,9.4345,9.561,9.3981,9.4809,9688428,0
2013-03-06,9.526,9.6,9.4158,9.561,8431050,0
2013-03-07,9.609,9.644,9.4059,9.4809,5774668,0
2013-03-08,9.545,9.875,9.471,9.773,11589958,0
2013-03-11,9.747,9.808,9.709,9.773,5578126,0
2013-03-12,9.737,9.856,9.644,9.727,5824504,0
2013-03-13,9.78,9.847,9.644,9.838,6763338,0
2013-03-14,9.886,10.102,9.847,9.975,8534961,0
2013-03-15,9.927,9.965,9.718,9.828,7922026,0
2013-03-18,9.652,9.773,9.58,9.671,6080218,0
2013-03-19,9.68,9.718,9.341,9.4889,8940399,0
2013-03-20,9.544,9.718,9.544,9.608,6322941,0
2013-03-21,9.58,9.585,9.3087,9.3234,9941799,0
2013-03-22,9.4422,9.526,9.3585,9.3871,5533586,0
2013-03-25,9.4039,9.526,9.3585,9.4511,6262051,0
2013-03-26,9.4326,9.662,9.4227,9.644,4763959,0
2013-03-27,9.56,9.699,9.526,9.662,3766061,0
2013-03-28,9.57,9.727,9.544,9.723,5073914,0
2013-04-01,9.69,9.727,9.4969,9.552,4855068,0
2013-04-02,9.552,9.56,9.2853,9.3039,5082847,0
2013-04-03,9.3685,9.4462,9.151,9.2019,8750132,0
2013-04-04,9.1941,9.589,9.1472,9.544,8233987,0
2013-04-05,9.332,9.4789,9.2303,9.4511,7671102,0
2013-04-08,9.4422,9.635,9.3951,9.625,5665667,0
2013-04-09,9.598,9.662,9.3039,9.57,9269029,0
2013-04-10,9.598,9.764,9.507,9.671,9351306,0
2013-04-11,9.552,9.615,9.3585,9.4889,8642289,0
2013-04-12,9.461,9.755,9.3871,9.598,9399637,0
2013-04-15,9.4969,9.526,9.332,9.332,9940721,0
2013-04-16,9.3951,9.461,9.332,9.4326,6648246,0
2013-04-17,9.3585,9.3685,9,9.0653,10178217,0
2013-04-18,9.1109,9.1242,8.6971,8.7797,10851158,0
2013-04-19,8.8166,8.9539,8.7247,8.9492,7551302,0
2013-04-22,8.9632,9.3234,8.9037,9.2575,9628871,0
2013-04-23,9.3488,9.4969,9.2535,9.3871,6700852,0
2013-04-24,9.4422,9.56,9.2853,9.526,8230934,0
2013-04-25,9.608,9.818,9.517,9.709,6992993,0
2013-04-26,9.625,9.78,9.57,9.69,6223401,0
2013-04-29,9.68,9.893,9.68,9.78,7074426,0
2013-04-30,9.773,9.92,9.709,9.893,7213459,0
2013-05-01,9.886,10.102,9.856,10.021,11635300,0
2013-05-02,10.001,10.058,9.507,9.902,19658630,0
2013-05-03,10.011,10.102,9.798,9.847,6952680,0
2013-05-06,9.876,10.031,9.847,9.927,3455482,0
2013-05-07,9.911,9.927,9.615,9.747,9606780,0
2013-05-08,9.737,9.993,9.727,9.955,4857558,0
2013-05-09,9.902,9.955,9.78,9.927,7224391,0
2013-05-10,9.975,10.049,9.911,10.049,4049857,0
2013-05-13,10.058,10.343,10.011,10.179,9465726,0
2013-05-14,10.206,10.39,10.174,10.258,7143206,0
2013-05-15,10.278,10.46,10.249,10.323,5254565,0
2013-05-16,10.381,10.527,10.306,10.39,4142382,0
2013-05-17,10.46,10.595,10.435,10.508,6376662,0
2013-05-20,10.48,10.682,10.426,10.609,5464957,0
2013-05-21,10.59,10.747,10.499,10.656,7308714,0
2013-05-22,10.648,10.755,10.381,10.444,8729987,0
2013-05-23,10.23,10.49,9.927,10.399,12774232,0
2013-05-24,10.895,10.94,10.306,10.426,15595671,0
2013-05-28,10.508,10.577,10.371,10.381,7624160,0
2013-05-29,10.278,10.747,10.278,10.508,9635784,0
2013-05-30,10.527,10.572,10.094,10.161,11922558,0
2013-05-31,10.19,10.261,9.936,9.975,11348672,0
2013-06-03,9.984,10.122,9.718,10.011,9917520,0
2013-06-04,10.058,10.094,9.856,9.937,7546716,0
2013-06-05,9.866,9.955,9.773,9.847,6876911,0
2013-06-06,9.838,10.011,9.818,9.893,6719045,0
2013-06-07,9.927,10.435,9.876,10.333,12166752,0
2013-06-10,10.179,10.343,10.151,10.249,9771272,0
2013-06-11,10.121,10.311,10,10.048,9965959,0
2013-06-12,10.188,10.343,10.02,10.131,10038112,0
2013-06-13,10.169,10.249,10.057,10.196,6566047,0
2013-06-14,10.214,10.288,10.169,10.178,4359014,0
2013-06-17,10.353,10.52,10.315,10.481,8470856,0
2013-06-18,10.461,10.694,10.461,10.694,6554214,0
2013-06-19,10.65,10.722,10.372,10.39,6398179,0
2013-06-20,10.23,10.372,10.169,10.323,7736649,0
2013-06-21,10.382,10.436,10.222,10.343,8045884,0
2013-06-24,10.196,10.307,10,10.178,8399345,0
2013-06-25,10.372,10.658,10.307,10.592,10641244,0
2013-06-26,10.641,10.852,10.501,10.843,10151842,0
2013-06-27,10.898,11.037,10.843,10.935,7411028,0
2013-06-28,10.796,10.935,10.731,10.824,6062197,0
2013-07-01,10.99,11.1,10.843,10.862,5415785,0
2013-07-02,10.862,11.037,10.694,10.834,3753212,0
2013-07-03,10.806,11.085,10.768,11.027,3407153,0
2013-07-05,11.056,11.119,10.98,11.119,3176454,0
2013-07-08,11.119,11.165,10.641,10.668,6135856,0
2013-07-09,10.684,10.952,10.684,10.843,3562460,0
2013-07-10,10.843,10.907,10.74,10.824,3708842,0
2013-07-11,10.916,11.092,10.893,11.087,3922713,0
2013-07-12,11.027,11.174,10.99,11.1,2984537,0
2013-07-15,11.076,11.174,11.027,11.066,3095921,0
2013-07-16,11.1,11.11,10.852,10.961,4523605,0
2013-07-17,10.961,11.11,10.961,11.1,2831749,0
2013-07-18,11.092,11.092,10.843,10.971,4254040,0
2013-07-19,10.98,11.165,10.916,11.119,5798381,0
2013-07-22,11.165,11.165,11.027,11.047,4156858,0
2013-07-23,11.056,11.267,11.056,11.085,4875149,0
2013-07-24,11.1,11.296,11.037,11.076,4961512,0
2013-07-25,11.056,11.11,10.772,11.056,5631775,0
2013-07-26,10.943,11.047,10.919,10.99,2028507,0
2013-07-29,11.027,11.222,11,11.184,5073667,0
2013-07-30,11.257,11.74,11.203,11.684,9917462,0
2013-07-31,11.664,12.072,11.608,11.998,11109501,0
2013-08-01,12.053,12.182,11.969,12.082,6545948,0
2013-08-02,12.035,12.173,11.988,12.126,4410086,0
2013-08-05,12.045,12.113,11.988,12.026,4950355,0
2013-08-06,11.998,12.09,11.731,11.84,6520406,0
2013-08-07,11.86,11.99,11.775,11.886,6745103,0
2013-08-08,11.924,11.993,11.756,11.85,3253591,0
2013-08-09,11.84,11.988,11.721,11.74,3844752,0
2013-08-12,11.656,11.915,11.608,11.749,4017594,0
2013-08-13,12.035,12.448,12.017,12.37,7659012,0
2013-08-14,12.387,12.487,12.173,12.182,8098447,0
2013-08-15,12.082,12.182,11.943,12.05,4789282,0
2013-08-16,12.017,12.122,11.978,12.017,3771556,0
2013-08-19,12.035,12.22,11.978,12.156,3960158,0
2013-08-20,12.211,12.237,12.053,12.173,7260673,0
2013-08-21,12.09,12.211,12.008,12.062,7084769,0
2013-08-22,12.118,12.211,11.905,11.978,4573511,0
2013-08-23,11.703,11.766,10.796,11.267,23325393,0
2013-08-26,11.146,11.231,10.98,11.085,14673676,0
2013-08-27,10.88,11,10.749,10.758,13958252,0
2013-08-28,10.704,11.174,10.694,10.943,8391705,0
2013-08-29,10.951,11.11,10.911,11.11,6122467,0
2013-08-30,11.11,11.194,11.018,11.194,7338625,0
2013-09-03,11.238,11.479,11.238,11.332,7499205,0
2013-09-04,11.433,11.461,11.284,11.332,7784122,0
2013-09-05,11.342,11.469,11.082,11.108,8828151,0
2013-09-06,11.194,11.286,10.925,11.146,7903739,0
2013-09-09,11.165,11.636,11.165,11.618,7793024,0
2013-09-10,11.962,12.074,11.776,11.888,9707822,0
2013-09-11,11.786,11.944,11.786,11.898,6147968,0
2013-09-12,11.971,11.971,11.627,11.646,4881127,0
2013-09-13,11.694,11.757,11.554,11.745,3503072,0
2013-09-16,11.851,11.944,11.703,11.841,4360365,0
2013-09-17,11.869,11.971,11.731,11.767,3299577,0
2013-09-18,11.694,11.822,11.55,11.796,5223883,0
2013-09-19,11.796,11.907,11.608,11.665,4162053,0
2013-09-20,11.665,11.861,11.563,11.563,7779473,0
2013-09-23,11.608,11.675,10.877,11.172,20622313,0
2013-09-24,11.144,11.275,11.053,11.144,5860335,0
2013-09-25,11.144,11.229,11.053,11.108,4995796,0
2013-09-26,11.144,11.229,11.103,11.135,3551405,0
2013-09-27,11.117,11.117,10.848,10.848,7646747,0
2013-09-30,10.672,10.793,10.439,10.681,9824810,0
2013-10-01,10.616,10.745,10.414,10.465,12199804,0
2013-10-02,10.385,10.559,10.375,10.475,6125689,0
2013-10-03,10.475,10.569,10.271,10.505,6296056,0
2013-10-04,10.514,10.559,10.327,10.356,4822995,0
2013-10-07,10.261,10.356,10.171,10.242,3989402,0
2013-10-08,10.242,10.347,10.095,10.181,7127885,0
2013-10-09,10.199,10.375,10.143,10.291,10926492,0
2013-10-10,10.385,10.654,10.337,10.606,9006622,0
2013-10-11,10.646,10.654,10.423,10.475,4278604,0
2013-10-14,10.356,10.646,10.327,10.606,5074611,0
2013-10-15,10.709,10.736,10.505,10.505,5388363,0
2013-10-16,10.514,10.736,10.495,10.699,4731788,0
2013-10-17,10.626,10.912,10.586,10.912,5111113,0
2013-10-18,10.921,10.987,10.821,10.912,5816673,0
2013-10-21,10.94,11.172,10.895,11.162,6027278,0
2013-10-22,11.162,11.351,11.082,11.304,9408349,0
2013-10-23,11.182,11.265,11.073,11.117,14766234,0
2013-10-24,11.063,11.172,10.726,11.024,10326373,0
2013-10-25,11.089,11.182,11.034,11.108,5606251,0
2013-10-28,11.135,11.162,11.034,11.108,5879389,0
2013-10-29,11.098,11.172,11.053,11.144,4727268,0
2013-10-30,11.192,11.313,11.135,11.201,3376650,0
2013-10-31,11.201,11.299,11.034,11.14,6217009,0
2013-11-01,11.127,11.265,11.089,11.162,5079673,0
2013-11-04,11.238,11.238,11.108,11.153,3563078,0
2013-11-05,11.073,12.373,10.94,12.102,32528611,0
2013-11-06,12.093,12.223,11.898,12.084,13541590,0
2013-11-07,12.074,12.158,11.898,12.084,11144310,0
2013-11-08,12.102,12.398,12.074,12.398,6725281,0
2013-11-11,12.383,12.53,12.278,12.52,3548168,0
2013-11-12,12.443,12.704,12.398,12.695,6696827,0
2013-11-13,12.686,13.022,12.65,12.966,8011857,0
2013-11-14,12.901,12.938,12.594,12.714,6902432,0
2013-11-15,12.938,12.948,12.733,12.882,3911017,0
2013-11-18,12.901,12.993,12.8,12.81,4434941,0
2013-11-19,12.76,12.819,12.383,12.416,7854873,0
2013-11-20,12.336,12.443,12.204,12.355,7177737,0
2013-11-21,12.398,12.891,12.363,12.845,9701635,0
2013-11-22,13.449,13.595,13.199,13.542,13355752,0
2013-11-25,13.497,13.568,13.307,13.449,9598679,0
2013-11-26,13.412,13.549,13.19,13.255,6136240,0
2013-11-27,13.307,13.449,13.199,13.289,3576453,0
2013-11-29,13.262,13.421,13.19,13.217,1700371,0
2013-12-02,13.298,13.527,13.19,13.227,5326000,0
2013-12-03,13.113,13.132,12.882,13.113,9620775,0
2013-12-04,13.05,13.227,13.05,13.199,6584795,0
2013-12-05,13.18,13.18,12.819,12.863,6783665,0
2013-12-06,13.05,13.19,12.623,12.632,8897876,0
2013-12-09,12.434,12.632,12.373,12.463,9291949,0
2013-12-10,12.463,12.651,12.407,12.557,12271422,0
2013-12-11,12.633,12.912,12.549,12.586,8196289,0
2013-12-12,12.567,12.567,12.277,12.277,6465101,0
2013-12-13,12.363,12.416,12.24,12.267,5168544,0
2013-12-16,12.696,13.034,12.66,12.696,9523419,0
2013-12-17,12.771,12.828,12.642,12.651,7298818,0
2013-12-18,12.605,12.633,12.257,12.557,4778218,0
2013-12-19,12.501,12.687,12.463,12.549,3572178,0
2013-12-20,12.51,12.595,12.416,12.443,3853959,0
2013-12-23,12.501,12.577,12.354,12.549,3541738,0
2013-12-24,12.52,12.595,12.486,12.52,1020541,0
2013-12-26,12.501,13.044,12.463,12.838,8125673,0
2013-12-27,12.921,12.959,12.687,12.715,2768904,0
2013-12-30,12.687,12.912,12.669,12.838,3099504,0
2013-12-31,13.388,13.659,13.302,13.417,10890612,0
2014-01-02,13.417,13.473,13.096,13.22,5647351,0
2014-01-03,13.213,13.292,13.115,13.213,2884838,0
2014-01-06,13.213,13.733,13.213,13.659,9378867,0
2014-01-07,13.706,14.107,13.669,13.714,13540536,0
2014-01-08,13.714,14.022,13.659,13.965,6963424,0
2014-01-09,14.097,14.272,14.022,14.134,6836564,0
2014-01-10,14.311,14.451,14.162,14.19,7433019,0
2014-01-13,14.143,14.264,14.087,14.209,5352267,0
2014-01-14,14.217,14.759,14.217,14.75,9054872,0
2014-01-15,14.536,14.695,14.255,14.479,12513774,0
2014-01-16,14.321,14.422,13.741,13.77,12069583,0
2014-01-17,13.741,13.955,13.591,13.697,6988078,0
2014-01-21,13.787,13.929,13.601,13.891,5817142,0
2014-01-22,13.901,14.321,13.891,14.301,7261407,0
2014-01-23,14.162,14.301,14.03,14.162,5668152,0
2014-01-24,14.059,14.087,13.77,13.77,5654755,0
2014-01-27,13.855,14.017,13.606,13.836,5553158,0
2014-01-28,13.77,13.938,13.563,13.929,6274413,0
2014-01-29,13.779,14.03,13.679,13.874,5553780,0
2014-01-30,14.022,14.134,13.911,14.022,4018771,0
2014-01-31,13.883,14.069,13.826,13.928,4504937,0
2014-02-03,13.975,13.984,13.434,13.482,5931982,0
2014-02-04,13.492,13.63,13.369,13.463,3623327,0
2014-02-05,13.444,13.659,13.388,13.553,3860668,0
2014-02-06,13.573,13.679,13.537,13.64,2140183,0
2014-02-07,13.697,13.955,13.659,13.901,4853314,0
2014-02-10,13.836,13.929,13.706,13.865,4015962,0
2014-02-11,13.865,13.901,13.553,13.826,4108026,0
2014-02-12,13.883,14.237,13.865,14.227,5525161,0
2014-02-13,14.134,14.272,14.049,14.209,3760964,0
2014-02-14,14.291,14.368,14.045,14.291,3466339,0
2014-02-18,14.358,14.769,14.311,14.675,7000719,0
2014-02-19,14.705,14.871,14.581,14.712,6578331,0
2014-02-20,14.657,15.065,14.657,15.048,8281891,0
2014-02-21,14.945,15.504,14.255,14.554,12254620,0
2014-02-24,14.517,14.814,14.368,14.386,7888573,0
2014-02-25,14.368,14.404,14.013,14.097,7348144,0
2014-02-26,14.087,14.386,14.078,14.255,3413430,0
2014-02-27,14.237,14.414,14.117,14.291,5337521,0
2014-02-28,14.321,14.451,14.18,14.265,3385087,0
2014-03-03,14.078,14.436,13.845,14.395,4221403,0
2014-03-04,14.461,14.647,14.461,14.618,4252097,0
2014-03-05,14.554,14.778,14.527,14.675,3561127,0
2014-03-06,14.666,14.847,14.666,14.801,4334566,0
2014-03-07,14.778,14.88,14.732,14.805,3152805,0
2014-03-10,14.741,14.823,14.479,14.544,2729438,0
2014-03-11,14.59,14.938,14.554,14.843,7721698,0
2014-03-12,14.732,14.91,14.686,14.881,6671218,0
2014-03-13,14.947,14.967,14.572,14.732,3938009,0
2014-03-14,14.657,14.881,14.637,14.805,4375948,0
2014-03-17,14.706,14.852,14.666,14.676,3673570,0
2014-03-18,14.627,14.938,14.609,14.824,4934436,0
2014-03-19,14.862,14.998,14.706,14.919,4906552,0
2014-03-20,14.919,15.183,14.891,15.154,5050985,0
2014-03-21,15.174,15.32,15.116,15.164,8472969,0
2014-03-24,15.219,15.219,14.862,14.886,4619347,0
2014-03-25,14.891,14.928,14.696,14.76,4668035,0
2014-03-26,14.843,14.881,14.32,14.33,4878509,0
2014-03-27,14.34,14.554,14.236,14.34,3182848,0
2014-03-28,14.499,14.544,14.385,14.451,2148887,0
2014-03-31,14.554,14.751,14.479,14.751,5292292,0
2014-04-01,15.32,15.592,15.115,15.178,14001494,0
2014-04-02,15.135,15.245,15.013,15.201,5507416,0
2014-04-03,15.174,15.302,14.872,14.872,5240272,0
2014-04-04,14.977,15.164,14.789,14.928,7943183,0
2014-04-07,14.843,15.05,14.751,14.805,5151599,0
2014-04-08,14.901,15.077,14.713,15.003,6826862,0
2014-04-09,15.023,15.164,14.881,14.928,3894624,0
2014-04-10,14.891,14.928,14.3,14.3,4514689,0
2014-04-11,14.272,14.441,13.973,13.992,3461081,0
2014-04-14,14.057,14.208,13.889,14.198,5640511,0
2014-04-15,14.264,14.32,14.015,14.254,3722580,0
2014-04-16,14.32,14.376,14.038,14.305,2771511,0
2014-04-17,14.32,14.686,14.198,14.618,3287839,0
2014-04-21,14.618,14.805,14.554,14.798,3808307,0
2014-04-22,14.751,14.881,14.666,14.789,1475699,0
2014-04-23,14.805,14.833,14.618,14.805,2603653,0
2014-04-24,14.805,14.962,14.76,14.886,3146994,0
2014-04-25,14.862,14.977,14.742,14.872,6914145,0
2014-04-28,14.891,14.91,14.647,14.723,7230039,0
2014-04-29,14.779,14.938,14.737,14.862,5509148,0
2014-04-30,14.732,14.91,14.696,14.852,4474667,0
2014-05-01,14.833,15.013,14.489,14.843,6836994,0
2014-05-02,14.872,14.928,14.706,14.824,3135023,0
2014-05-05,14.824,14.99,14.751,14.901,4115862,0
2014-05-06,14.919,14.928,14.394,14.417,3713369,0
2014-05-07,14.471,14.554,14.236,14.345,2844350,0
2014-05-08,14.34,14.706,14.32,14.421,2147950,0
2014-05-09,14.3,14.554,14.198,14.499,2519743,0
2014-05-12,14.536,14.723,14.536,14.647,4124003,0
2014-05-13,14.696,14.713,14.198,14.226,9058837,0
2014-05-14,14.208,14.451,14.189,14.33,2672622,0
2014-05-15,14.385,14.431,14.029,14.226,2304871,0
2014-05-16,14.124,14.357,14.047,14.357,2813119,0
2014-05-19,14.34,14.642,14.29,14.627,3168272,0
2014-05-20,14.59,14.676,14.29,14.3,2860270,0
2014-05-21,14.385,14.536,14.32,14.461,2575153,0
2014-05-22,14.385,14.637,14.376,14.599,4519431,0
2014-05-23,14.216,14.938,13.945,14.881,11874967,0
2014-05-27,14.957,14.986,14.71,14.76,4090436,0
2014-05-28,14.862,14.862,14.676,14.723,2871331,0
2014-05-29,14.751,14.872,14.657,14.742,3361525,0
2014-05-30,14.779,14.789,14.544,14.581,4239299,0
2014-06-02,14.609,14.938,14.59,14.91,6644142,0
2014-06-03,14.91,15.058,14.814,15.041,5056198,0
2014-06-04,15.023,15.067,14.852,15.003,4299696,0
2014-06-05,14.413,14.421,14.095,14.254,17222864,0
2014-06-06,14.348,14.385,14.216,14.246,3862715,0
2014-06-09,14.115,14.246,13.73,13.898,10357137,0
2014-06-10,13.88,14.217,13.842,13.945,7059765,0
2014-06-11,14.134,14.453,14.125,14.247,8011231,0
2014-06-12,14.237,14.332,13.992,14.048,5980019,0
2014-06-13,14.039,14.068,13.719,14.002,10149616,0
2014-06-16,13.936,14.058,13.655,13.719,6664870,0
2014-06-17,13.747,14.048,13.712,13.945,11001559,0
2014-06-18,13.945,14.138,13.872,13.898,5756098,0
2014-06-19,13.936,14.002,13.766,13.823,8626856,0
2014-06-20,13.898,13.992,13.738,13.945,13571625,0
2014-06-23,13.898,13.945,13.761,13.833,6128251,0
2014-06-24,13.852,13.852,13.496,13.513,8137106,0
2014-06-25,13.496,13.635,13.323,13.625,11292449,0
2014-06-26,13.578,13.615,13.447,13.496,4313527,0
2014-06-27,13.486,13.521,13.323,13.333,5529362,0
2014-06-30,13.323,13.548,13.278,13.477,8441663,0
2014-07-01,13.521,13.838,13.516,13.738,5988097,0
2014-07-02,13.738,13.747,13.625,13.674,3702922,0
2014-07-03,13.756,13.862,13.702,13.756,2571982,0
2014-07-07,13.729,13.793,13.586,13.664,3687441,0
2014-07-08,13.674,13.813,13.548,13.766,11833341,0
2014-07-09,13.437,13.664,13.362,13.477,6918963,0
2014-07-10,13.278,13.558,13.214,13.41,6780142,0
2014-07-11,13.486,13.496,13.232,13.268,3263892,0
2014-07-14,13.286,13.343,12.975,13.087,8215350,0
2014-07-15,13.175,13.343,13.071,13.333,9206265,0
2014-07-16,13.391,13.586,13.303,13.531,6217450,0
2014-07-17,13.504,13.625,13.251,13.258,3942161,0
2014-07-18,13.214,13.437,13.126,13.381,6009733,0
2014-07-21,13.303,13.391,13.214,13.347,4287187,0
2014-07-22,13.362,13.42,13.258,13.313,4968070,0
2014-07-23,13.313,13.352,13.107,13.116,4794138,0
2014-07-24,13.087,13.166,13.004,13.126,2615412,0
2014-07-25,13.087,13.097,12.583,12.591,8699297,0
2014-07-28,12.621,12.639,12.319,12.448,13174408,0
2014-07-29,12.507,12.671,12.448,12.611,9945176,0
2014-07-30,12.675,12.902,12.667,12.809,8048548,0
2014-07-31,12.693,12.759,12.407,12.545,7016024,0
2014-08-01,12.516,12.667,12.468,12.591,3310178,0
2014-08-04,12.639,12.657,12.478,12.516,2821763,0
2014-08-05,12.412,12.554,12.233,12.271,7684355,0
2014-08-06,12.233,12.448,12.187,12.309,4518584,0
2014-08-07,12.394,12.412,12.037,12.037,4651201,0
2014-08-08,12.084,12.159,11.97,12.149,7018464,0
2014-08-11,12.216,12.394,12.159,12.339,6771012,0
2014-08-12,12.377,12.468,12.225,12.299,3279879,0
2014-08-13,12.329,12.507,12.329,12.468,4366964,0
2014-08-14,12.497,12.703,12.458,12.535,4754632,0
2014-08-15,12.545,12.63,12.385,12.535,3032666,0
2014-08-18,12.545,12.639,12.507,12.63,4417180,0
2014-08-19,12.693,12.741,12.601,12.684,3202667,0
2014-08-20,12.713,12.907,12.657,12.732,4591671,0
2014-08-21,12.741,12.845,12.667,12.826,8421494,0
2014-08-22,12.789,13.107,12.583,13.044,13641768,0
2014-08-25,13.079,13.097,12.693,12.713,6035216,0
2014-08-26,12.732,12.759,12.639,12.684,4791246,0
2014-08-27,12.648,12.975,12.648,12.94,7621375,0
2014-08-28,12.836,13.097,12.836,13.087,5767457,0
2014-08-29,13.071,13.278,12.985,13.079,6861086,0
2014-09-02,13.107,13.126,12.975,13.024,4801321,0
2014-09-03,13.278,13.313,13.185,13.195,5457591,0
2014-09-04,13.195,13.303,13.116,13.286,5737881,0
2014-09-05,13.278,13.401,13.258,13.286,5503000,0
2014-09-08,13.258,13.343,13.156,13.185,3946169,0
2014-09-09,13.214,13.222,13.079,13.116,4263539,0
2014-09-10,13.079,13.146,13.013,13.116,3080459,0
2014-09-11,13.013,13.175,13.013,13.116,2387565,0
2014-09-12,13.023,13.166,12.984,13.087,4123100,0
2014-09-15,13.087,13.097,12.843,12.967,4240996,0
2014-09-16,12.967,13.204,12.92,13.146,6215885,0
2014-09-17,13.116,13.304,13.043,13.079,9719632,0
2014-09-18,13.166,13.175,13.043,13.116,3766690,0
2014-09-19,13.146,13.199,13.003,13.175,5728225,0
2014-09-22,13.097,13.097,12.807,12.817,4839720,0
2014-09-23,12.787,12.872,12.647,12.647,5117133,0
2014-09-24,12.967,13.146,12.802,13.043,18093656,0
2014-09-25,12.974,13.061,12.817,12.957,10739522,0
2014-09-26,13.013,13.061,12.853,12.872,2917785,0
2014-09-29,12.777,12.896,12.739,12.825,2401573,0
2014-09-30,12.834,12.834,12.674,12.73,3874534,0
2014-10-01,12.682,12.682,12.445,12.627,7144184,0
2014-10-02,12.608,12.647,12.286,12.408,5453509,0
2014-10-03,12.475,12.585,12.325,12.445,4782507,0
2014-10-06,12.436,12.57,12.345,12.418,6012412,0
2014-10-07,12.373,12.504,12.305,12.315,6995464,0
2014-10-08,12.383,12.647,12.277,12.608,6430579,0
2014-10-09,12.608,12.608,12.315,12.399,4593616,0
2014-10-10,12.154,12.239,11.407,11.513,18603482,0
2014-10-13,11.504,11.579,11.002,11.021,14408053,0
2014-10-14,11.238,11.508,11.06,11.238,8546783,0
2014-10-15,11.07,11.324,11.002,11.247,7704539,0
2014-10-16,11.125,11.569,11.07,11.474,7097685,0
2014-10-17,11.551,11.752,11.464,11.474,5531096,0
2014-10-20,11.484,11.814,11.436,11.776,4643351,0
2014-10-21,11.88,12.098,11.862,12.042,4120347,0
2014-10-22,11.805,12.134,11.805,11.974,5573610,0
2014-10-23,12.098,12.221,12.032,12.173,3432292,0
2014-10-24,12.212,12.368,12.154,12.305,3189421,0
2014-10-27,12.315,12.325,12.192,12.305,2775171,0
2014-10-28,12.335,12.436,12.305,12.345,3940437,0
2014-10-29,12.295,12.408,12.163,12.257,3707770,0
2014-10-30,12.192,12.192,11.852,11.994,4088286,0
2014-10-31,12.192,12.691,12.173,12.691,4842396,0
2014-11-03,12.655,12.91,12.618,12.777,4074266,0
2014-11-04,12.739,12.817,12.627,12.748,3076328,0
2014-11-05,12.787,12.939,12.655,12.929,4475445,0
2014-11-06,12.825,12.864,12.598,12.627,2411038,0
2014-11-07,12.608,12.711,12.513,12.637,1970704,0
2014-11-10,12.637,12.817,12.618,12.817,3648971,0
2014-11-11,12.787,12.863,12.513,12.598,3174766,0
2014-11-12,12.523,12.637,12.454,12.588,2297816,0
2014-11-13,12.239,12.445,12.124,12.182,8595141,0
2014-11-14,12.154,12.418,12.051,12.408,4710480,0
2014-11-17,12.363,12.403,12.098,12.315,4290494,0
2014-11-18,12.354,12.807,12.354,12.73,5300892,0
2014-11-19,12.711,12.73,12.513,12.627,4394428,0
2014-11-20,12.57,12.787,12.408,12.56,5832051,0
2014-11-21,12.994,13.637,12.937,13.214,14967441,0
2014-11-24,13.222,13.286,13.013,13.126,7473552,0
2014-11-25,13.116,13.363,13.087,13.286,6871391,0
2014-11-26,13.278,13.598,13.268,13.57,4142440,0
2014-11-28,13.533,13.543,13.363,13.523,2332465,0
2014-12-01,13.448,13.55,13.278,13.468,4380802,0
2014-12-02,13.458,13.713,13.438,13.694,6352432,0
2014-12-03,13.731,14.307,13.686,14.252,16328456,0
2014-12-04,14.119,14.252,13.986,14.175,8134713,0
2014-12-05,14.137,14.307,14.09,14.256,6087586,0
2014-12-08,14.1,14.429,13.957,14.382,12693753,0
2014-12-09,14.032,14.337,13.881,13.984,16595345,0
2014-12-10,13.965,14.155,13.529,13.547,6728294,0
2014-12-11,13.634,13.881,13.595,13.654,6973770,0
2014-12-12,13.673,13.728,13.444,13.454,5978805,0
2014-12-15,13.567,13.654,13.227,13.349,5836256,0
2014-12-16,13.369,13.478,13.065,13.075,4427241,0
2014-12-17,13.092,13.474,13.037,13.464,5848008,0
2014-12-18,13.654,13.654,13.398,13.454,4066931,0
2014-12-19,13.557,13.557,13.32,13.444,4809051,0
2014-12-22,13.359,13.683,13.359,13.673,3049467,0
2014-12-23,13.711,13.881,13.547,13.582,1566398,0
2014-12-24,13.634,13.668,13.547,13.585,587267,0
2014-12-26,13.605,13.711,13.567,13.624,2305403,0
2014-12-29,13.567,13.663,13.557,13.585,2343987,0
2014-12-30,13.547,13.766,13.444,13.718,3899401,0
2014-12-31,13.683,13.881,13.644,13.747,3039961,0
2015-01-02,13.794,13.927,13.577,13.766,3353812,0
2015-01-05,13.711,13.766,13.493,13.539,3671941,0
2015-01-06,13.557,14.26,13.121,14.051,17008853,0
2015-01-07,14.109,14.297,13.899,14.26,10126958,0
2015-01-08,14.337,15.35,14.337,15.185,29194455,0
2015-01-09,15.171,15.32,14.972,15.199,9653690,0
2015-01-12,15.084,15.254,15.009,15.093,10284206,0
2015-01-13,15.161,15.181,14.707,14.895,18074556,0
2015-01-14,14.715,15.064,14.658,14.707,19961637,0
2015-01-15,14.744,14.972,14.517,14.554,7804290,0
2015-01-16,14.478,14.852,14.411,14.73,5865004,0
2015-01-20,14.744,14.991,14.687,14.876,4526131,0
2015-01-21,14.744,14.982,14.744,14.942,3882263,0
2015-01-22,14.932,14.932,14.658,14.866,4408583,0
2015-01-23,14.847,15.074,14.562,14.71,8118882,0
2015-01-26,14.429,14.817,14.419,14.817,6141351,0
2015-01-27,14.667,14.808,14.544,14.677,3684522,0
2015-01-28,14.792,14.837,14.488,14.502,4830029,0
2015-01-29,14.581,14.725,14.155,14.478,6946603,0
2015-01-30,14.382,14.952,14.317,14.687,12189886,0
2015-02-02,14.667,14.707,14.128,14.599,9047086,0
2015-02-03,14.991,15.146,14.942,15.112,9832076,0
2015-02-04,14.914,15.35,14.895,15.292,8930838,0
2015-02-05,15.312,15.35,15.181,15.34,7046556,0
2015-02-06,15.36,15.549,15.34,15.389,7665553,0
2015-02-09,15.34,15.34,15.142,15.237,4653821,0
2015-02-10,15.36,15.569,15.273,15.501,8205369,0
2015-02-11,15.54,15.605,15.273,15.511,7729175,0
2015-02-12,15.511,15.698,15.36,15.654,6523622,0
2015-02-13,15.664,15.88,15.605,15.728,8422010,0
2015-02-17,15.664,15.703,15.36,15.492,10549799,0
2015-02-18,15.511,15.549,15.33,15.389,9496834,0
2015-02-19,15.399,15.595,15.35,15.549,8659210,0
2015-02-20,15.463,15.91,15.161,15.445,19555639,0
2015-02-23,15.37,15.417,15.161,15.254,5429081,0
2015-02-24,15.227,15.399,15.181,15.34,7828162,0
2015-02-25,15.112,15.586,15.112,15.492,12057415,0
2015-02-26,15.54,15.559,15.199,15.264,6836688,0
2015-02-27,15.264,15.417,15.232,15.283,10419382,0
2015-03-02,15.473,15.615,15.33,15.559,8596955,0
2015-03-03,15.36,15.501,15.132,15.171,8496649,0
2015-03-04,15.084,15.389,14.991,15.37,5513044,0
2015-03-05,15.435,15.654,15.273,15.654,8276951,0
2015-03-06,15.842,15.871,15.634,15.703,11163414,0
2015-03-09,15.644,15.795,15.569,15.644,6540875,0
2015-03-10,15.607,15.74,15.511,15.531,5869558,0
2015-03-11,15.559,15.597,15.36,15.408,5759536,0
2015-03-12,15.037,15.425,15.037,15.293,5390595,0
2015-03-13,15.245,15.37,15.14,15.283,4297849,0
2015-03-16,15.283,15.435,15.189,15.216,5647100,0
2015-03-17,15.236,15.264,14.903,14.97,7665089,0
2015-03-18,14.998,15.15,14.779,15.064,4531024,0
2015-03-19,15.018,15.226,14.989,15.037,3891180,0
2015-03-20,15.15,15.216,14.93,14.96,7843625,0
2015-03-23,14.911,15.028,14.77,14.826,7455559,0
2015-03-24,14.836,14.874,14.645,14.722,4828090,0
2015-03-25,14.806,14.806,14.132,14.151,11725558,0
2015-03-26,13.99,14.378,13.827,14.236,8135437,0
2015-03-27,14.226,14.543,14.074,14.503,8020058,0
2015-03-30,14.513,14.523,14.285,14.446,4836077,0
2015-03-31,14.436,14.436,13.94,13.99,9413146,0
2015-04-01,13.95,14.265,13.95,14.246,7928321,0
2015-04-02,14.122,14.275,14.046,14.055,5096048,0
2015-04-06,13.685,14.314,13.675,14.208,6952844,0
2015-04-07,14.275,14.561,14.208,14.332,6098507,0
2015-04-08,14.35,14.418,14.151,14.275,5716032,0
2015-04-09,14.369,14.654,14.255,14.635,6402120,0
2015-04-10,14.551,14.635,14.484,14.533,2756719,0
2015-04-13,14.503,14.645,14.418,14.523,4584932,0
2015-04-14,14.484,14.533,14.342,14.418,5627133,0
2015-04-15,14.513,14.635,14.398,14.616,4559011,0
2015-04-16,14.645,14.722,14.533,14.587,4909430,0
2015-04-17,14.465,14.543,14.171,14.285,4490043,0
2015-04-20,14.285,14.398,14.198,14.294,4032761,0
2015-04-21,14.398,14.427,14.181,14.216,3556337,0
2015-04-22,14.275,14.369,13.95,14.046,8307751,0
2015-04-23,13.705,13.877,13.705,13.827,11047359,0
2015-04-24,13.922,13.93,13.371,13.612,10209293,0
2015-04-27,13.104,13.617,13.047,13.39,15541920,0
2015-04-28,13.331,13.447,13.143,13.432,6290789,0
2015-04-29,13.142,13.496,13.142,13.38,7751153,0
2015-04-30,13.331,13.466,13.248,13.331,7315485,0
2015-05-01,13.419,13.675,13.341,13.607,4386431,0
2015-05-04,13.685,13.695,13.476,13.486,3820251,0
2015-05-05,13.428,13.447,13.152,13.229,6075306,0
2015-05-06,13.275,13.399,13.162,13.38,4090121,0
2015-05-07,13.371,13.466,13.293,13.409,4946612,0
2015-05-08,13.513,13.837,13.428,13.505,5979474,0
2015-05-11,13.486,13.513,13.39,13.399,2965620,0
2015-05-12,13.331,13.466,13.284,13.409,3026008,0
2015-05-13,13.447,13.617,13.371,13.428,2693393,0
2015-05-14,13.513,13.597,13.437,13.55,4192871,0
2015-05-15,13.588,13.665,13.56,13.597,3346771,0
2015-05-18,13.657,13.714,13.56,13.69,4247346,0
2015-05-19,13.685,13.714,13.437,13.476,3162574,0
2015-05-20,13.39,13.588,13.39,13.456,3319265,0
2015-05-21,13.437,13.807,13.351,13.675,7190856,0
2015-05-22,13.38,13.523,12.419,12.504,21927535,0
2015-05-26,12.759,12.849,12.548,12.789,12735155,0
2015-05-27,12.799,13.265,12.649,13.229,13982402,0
2015-05-28,13.513,13.647,13.293,13.513,15341965,0
2015-05-29,13.399,13.57,13.191,13.312,11120391,0
2015-06-01,13.496,13.68,13.312,13.404,10641221,0
2015-06-02,13.399,13.428,13.265,13.331,7300579,0
2015-06-03,13.419,13.637,13.361,13.419,10902556,0
2015-06-04,13.361,13.505,13.256,13.437,6641068,0
2015-06-05,13.419,13.57,13.371,13.513,7141364,0
2015-06-08,13.428,13.466,13.181,13.219,6538822,0
2015-06-09,13.293,13.552,13.293,13.506,8999142,0
2015-06-10,13.487,13.562,13.381,13.543,10241922,0
2015-06-11,13.552,13.83,13.533,13.83,9993501,0
2015-06-12,13.707,13.753,13.582,13.658,6392977,0
2015-06-15,13.533,13.543,13.448,13.467,7038112,0
2015-06-16,13.514,13.562,13.284,13.506,7462693,0
2015-06-17,13.497,13.533,13.41,13.477,7141380,0
2015-06-18,13.677,13.88,13.667,13.82,9862648,0
2015-06-19,13.896,14.059,13.85,13.953,7986880,0
2015-06-22,13.993,14.078,13.84,13.943,6929298,0
2015-06-23,13.983,14.032,13.83,13.85,6401302,0
2015-06-24,13.953,13.963,13.697,13.715,5312274,0
2015-06-25,13.725,13.924,13.677,13.687,4747911,0
2015-06-26,13.609,13.687,13.275,13.312,8854138,0
2015-06-29,13.142,13.142,12.665,12.693,8972786,0
2015-06-30,12.817,12.827,12.501,12.602,7692327,0
2015-07-01,12.665,12.757,12.646,12.713,5160877,0
2015-07-02,12.748,12.893,12.693,12.827,3762525,0
2015-07-06,12.674,12.807,12.52,12.674,6301322,0
2015-07-07,12.797,12.797,12.216,12.579,6048646,0
2015-07-08,12.51,12.51,12.197,12.252,4821465,0
2015-07-09,12.435,12.501,11.851,11.851,7786516,0
2015-07-10,11.957,12.044,11.822,11.957,4780555,0
2015-07-13,12.197,12.787,12.005,12.606,16831706,0
2015-07-14,12.597,12.597,12.281,12.349,7817477,0
2015-07-15,12.368,12.416,12.061,12.147,4753806,0
2015-07-16,12.233,12.31,12.138,12.216,3521567,0
2015-07-17,12.3,12.491,11.976,12.281,11778699,0
2015-07-20,12.281,12.368,12.005,12.024,6397685,0
2015-07-21,12.034,12.128,11.976,12.024,3749759,0
2015-07-22,11.87,11.928,11.718,11.851,6769218,0
2015-07-23,11.947,12.08,11.727,11.87,5114946,0
2015-07-24,11.976,11.996,11.631,11.651,4340804,0
2015-07-27,11.556,11.775,11.42,11.747,4219120,0
2015-07-28,11.822,12.089,11.709,11.889,4999750,0
2015-07-29,11.851,12.034,11.68,12.024,3070128,0
2015-07-30,12.167,12.197,11.967,12.089,3515290,0
2015-07-31,12.08,12.157,11.889,11.889,4172247,0
2015-08-03,11.86,11.947,11.795,11.928,3428436,0
2015-08-04,11.737,12.597,11.528,11.718,13469697,0
2015-08-05,11.899,12.757,11.832,12.29,14416683,0
2015-08-06,12.378,12.406,11.651,11.889,7149932,0
2015-08-07,11.851,11.996,11.69,11.957,6214585,0
2015-08-10,11.986,12.157,11.976,12.08,4979766,0
2015-08-11,12.071,12.207,11.909,11.996,6102013,0
2015-08-12,11.86,11.957,11.621,11.851,5530633,0
2015-08-13,11.822,11.86,11.611,11.718,4451081,0
2015-08-14,11.813,11.947,11.69,11.88,3308021,0
2015-08-17,11.601,12.024,11.601,11.87,3277052,0
2015-08-18,11.88,11.928,11.611,11.621,4603210,0
2015-08-19,11.795,11.795,11.365,11.384,5673658,0
2015-08-20,10.943,11.538,10.619,10.915,12501679,0
2015-08-21,10.896,10.952,10.638,10.677,6677460,0
2015-08-24,9.845,10.695,9.653,10.141,12649904,0
2015-08-25,10.589,10.658,9.911,9.92,6696712,0
2015-08-26,10.209,10.485,9.558,10.016,7866137,0
2015-08-27,10.111,10.648,10.056,10.628,9224313,0
2015-08-28,10.609,10.868,10.485,10.82,6770474,0
2015-08-31,10.77,10.915,10.668,10.77,3556826,0
2015-09-01,10.475,10.724,10.361,10.409,3964247,0
2015-09-02,10.648,10.677,10.352,10.532,4333794,0
2015-09-03,10.648,10.76,10.542,10.628,3546677,0
2015-09-04,10.485,10.599,10.332,10.371,3589574,0
2015-09-08,10.399,10.504,10.141,10.427,4394688,0
2015-09-09,10.56,10.57,10.046,10.075,3538413,0
2015-09-10,10.065,10.218,9.959,10.085,3548924,0
2015-09-11,7.8565,8.6878,7.8467,8.4491,47388815,0
2015-09-14,8.2675,8.3153,8.0668,8.2388,15718464,0
2015-09-15,8.2675,8.32,8.1239,8.2578,10236258,0
2015-09-16,8.2675,8.6783,8.2578,8.6402,9376546,0
2015-09-17,8.6594,8.6975,8.4394,8.5063,6650845,0
2015-09-18,8.3916,8.4298,8.1432,8.2675,8226058,0
2015-09-21,8.3247,8.363,8.1432,8.2675,6109749,0
2015-09-22,8.2005,8.4871,8.1239,8.4491,11132517,0
2015-09-23,8.4012,8.5158,8.2196,8.3343,8884025,0
2015-09-24,8.3153,8.7549,8.1337,8.6211,13462448,0
2015-09-25,9.0128,9.2707,8.5732,8.9174,32542845,0
2015-09-28,8.7549,8.8695,8.6306,8.6498,6379579,0
2015-09-29,8.8314,8.8789,8.5349,8.6498,11001105,0
2015-09-30,8.8314,8.8887,8.5158,8.6498,12781558,0
2015-10-01,8.5829,8.6211,8.3056,8.4584,13865713,0
2015-10-02,8.4203,8.6975,8.2675,8.6687,14825254,0
2015-10-05,8.86,8.9556,8.707,8.7263,9179939,0
2015-10-06,8.9282,9.1782,8.8031,9.1207,10634449,0
2015-10-07,9.2747,9.3615,9.0148,9.1302,8519323,0
2015-10-08,9.1782,9.1782,9.0148,9.0726,5348043,0
2015-10-09,9.0437,9.2457,9.0148,9.0532,3043477,0
2015-10-12,8.8128,8.9282,8.7069,8.8993,5214426,0
2015-10-13,8.909,9.0821,8.8705,8.9379,4505400,0
2015-10-14,8.909,9.2265,8.8993,9.1688,8005511,0
2015-10-15,9.2265,9.3715,8.9955,9.0629,8007461,0
2015-10-16,9.0629,9.2747,8.8898,8.9955,8684217,0
2015-10-19,9.0437,9.2457,8.9476,9.0918,6228352,0
2015-10-20,9.1012,9.2166,8.7934,8.8705,8486513,0
2015-10-21,9.0629,9.0629,8.7357,8.7454,9092286,0
2015-10-22,8.8031,8.8705,8.6876,8.7934,11876120,0
2015-10-23,8.9282,9.2555,8.8223,9.1976,8631102,0
2015-10-26,9.1302,9.1782,9.0052,9.0821,7051520,0
2015-10-27,7.3216,7.8795,7.2638,7.7448,53506515,0
2015-10-28,7.5043,8.0335,7.5043,7.9661,10407339,0
2015-10-29,8.0046,8.0816,7.8795,7.9084,6672867,0
2015-10-30,7.9373,7.9759,7.8217,7.8987,8577262,0
2015-11-02,7.8987,8.0912,7.8795,8.0816,4148281,0
2015-11-03,8.1104,8.2451,8.0816,8.226,5798582,0
2015-11-04,8.226,8.5433,8.1874,8.2932,8428709,0
2015-11-05,8.2932,8.4664,8.2741,8.3702,5099626,0
2015-11-06,8.3509,8.6396,8.2836,8.5625,5874085,0
2015-11-09,8.5433,8.678,8.4855,8.5625,5328123,0
2015-11-10,8.553,8.6107,8.2932,8.3992,5147335,0
2015-11-11,8.4472,8.5049,8.2836,8.4761,4416425,0
2015-11-12,8.3415,8.4855,8.2741,8.2741,3578148,0
2015-11-13,8.2355,8.3028,8.0816,8.197,3372240,0
2015-11-16,8.2163,8.2932,8.0912,8.2932,4807553,0
2015-11-17,8.2836,8.322,8.0912,8.1776,6080511,0
2015-11-18,8.2741,8.2741,8.1008,8.1586,6129882,0
2015-11-19,8.1392,8.4761,8.1104,8.4375,4948287,0
2015-11-20,8.4279,8.5242,8.3605,8.3797,2417548,0
2015-11-23,8.3797,8.4088,8.3028,8.3317,3956801,0
2015-11-24,8.3125,8.4472,8.2163,8.226,3891630,0
2015-11-25,8.2065,8.2451,8.1297,8.1776,5218428,0
2015-11-27,8.2163,8.4088,8.1586,8.3992,1191884,0
2015-11-30,8.4472,8.5242,8.3605,8.5242,5008885,0
2015-12-01,8.5722,9.0629,8.5337,9.0244,6994199,0
2015-12-02,9.0532,9.236,9.0244,9.188,6055012,0
2015-12-03,9.2265,9.2555,8.6683,8.7551,5435459,0
2015-12-04,8.8223,8.9379,8.6493,8.8898,4830523,0
2015-12-07,8.4183,9.188,8.3797,8.7454,5934889,0
2015-12-08,8.4855,8.5625,8.0527,8.1008,8640380,0
2015-12-09,8.1104,8.322,7.9084,7.9564,5715992,0
2015-12-10,7.9759,8.1586,7.8892,8.1008,3224750,0
2015-12-11,7.9469,8.0718,7.8507,7.9181,4102111,0
2015-12-14,7.9083,7.9763,7.7339,7.7921,4332525,0
2015-12-15,7.8696,8.0344,7.8017,7.9858,4927485,0
2015-12-16,8.0635,8.3056,7.9567,8.296,5906273,0
2015-12-17,8.3348,8.3929,8.1506,8.2087,5969939,0
2015-12-18,8.0925,8.3155,8.0439,8.296,7311312,0
2015-12-21,8.3155,8.422,8.2087,8.2863,3539678,0
2015-12-22,8.2669,8.422,8.0536,8.4122,2788474,0
2015-12-23,8.325,8.6643,8.325,8.6643,2874019,0
2015-12-24,8.674,8.7708,8.5867,8.7418,855665,0
2015-12-28,8.6643,8.6932,8.5188,8.6159,1629444,0
2015-12-29,8.6159,8.7127,8.5963,8.6838,2888700,0
2015-12-30,8.6159,8.7418,8.4898,8.4898,1706999,0
2015-12-31,8.4996,8.6838,8.4316,8.548,2925685,0
2016-01-04,8.4026,8.5624,8.3639,8.5286,6778222,0
2016-01-05,8.4705,8.577,8.2378,8.2572,4865227,0
2016-01-06,8.17,8.1796,7.7824,7.8017,7350882,0
2016-01-07,7.6758,7.9181,7.6079,7.8792,6560218,0
2016-01-08,8.0828,8.0828,7.9083,7.9665,5904114,0
2016-01-11,7.9858,8.1022,7.9181,8.0635,5139768,0
2016-01-12,8.1506,8.3832,8.0439,8.2185,5150481,0
2016-01-13,8.2863,8.3784,7.8986,8.0344,5705728,0
2016-01-14,8.0052,8.2281,7.8744,8.0828,5066473,0
2016-01-15,7.8696,7.9858,7.7144,7.8599,6850314,0
2016-01-19,8.17,8.17,7.4917,7.5303,6559730,0
2016-01-20,7.3947,7.7533,7.1719,7.666,6078840,0
2016-01-21,7.6951,7.935,7.54,7.8599,7528164,0
2016-01-22,7.9955,8.0828,7.8792,7.9276,3503950,0
2016-01-25,7.8792,8.0635,7.826,7.9276,4155348,0
2016-01-26,7.9374,8.1602,7.8986,8.0683,4449679,0
2016-01-27,8.0052,8.1214,7.7824,7.9422,4652862,0
2016-01-28,8.0052,8.1313,7.9228,8.1214,4499190,0
2016-01-29,8.1118,8.5867,8.1118,8.577,6061148,0
2016-02-01,8.4413,8.8097,8.2863,8.6545,6101097,0
2016-02-02,8.577,8.674,8.3639,8.4026,9290121,0
2016-02-03,8.7322,9.0228,8.3639,8.9841,15495401,0
2016-02-04,8.8387,9.207,8.7235,9.0131,4661293,0
2016-02-05,9.0423,9.0423,8.6643,8.6838,3908543,0
2016-02-08,8.6448,8.6838,8.4512,8.577,4724323,0
2016-02-09,8.4122,8.6352,8.354,8.4316,4105025,0
2016-02-10,8.4512,8.6061,8.2765,8.3155,4564633,0
2016-02-11,8.2378,8.3056,8.0635,8.1506,3482498,0
2016-02-12,8.1796,8.4606,8.1602,8.3444,2325015,0
2016-02-16,8.3929,8.8387,8.3929,8.8387,3054964,0
2016-02-17,8.926,9.1003,8.8192,9.0131,4436500,0
2016-02-18,9.236,9.468,8.926,8.9937,5223590,0
2016-02-19,9.0228,9.081,8.7708,8.8773,3954005,0
2016-02-22,8.8581,9.1003,8.8581,9.0131,4655630,0
2016-02-23,9.0131,9.1101,8.9307,8.9744,4243278,0
2016-02-24,8.8872,9.2408,8.8048,9.1973,4022803,0
2016-02-25,9.2166,9.2941,9.0035,9.2555,2723377,0
2016-02-26,9.3039,9.343,9.1634,9.2457,6546161,0
2016-02-29,9.2844,9.4297,9.2166,9.2555,3102718,0
2016-03-01,9.4979,9.642,9.4108,9.459,5955493,0
2016-03-02,9.4491,9.706,9.3931,9.633,7818603,0
2016-03-03,9.691,9.711,9.3911,9.4979,4553258,0
2016-03-04,9.3136,9.547,9.2555,9.4491,3983565,0
2016-03-07,9.701,9.878,9.478,9.858,5519016,0
2016-03-08,9.508,9.74,9.401,9.537,4151790,0
2016-03-09,9.595,9.595,9.4197,9.566,3292293,0
2016-03-10,9.595,9.711,9.518,9.691,4415101,0
2016-03-11,9.711,9.977,9.711,9.962,2802712,0
2016-03-14,9.838,10.011,9.838,9.942,4254868,0
2016-03-15,9.878,9.922,9.856,9.905,3122474,0
2016-03-16,9.848,10.07,9.818,9.952,3547971,0
2016-03-17,9.905,10.041,9.768,9.952,3429324,0
2016-03-18,9.905,10.06,9.905,10.051,4644144,0
2016-03-21,10.051,10.196,9.937,10.158,2329934,0
2016-03-22,10.051,10.186,9.97,10.089,4516372,0
2016-03-23,10.011,10.08,9.905,9.972,2898893,0
2016-03-24,9.887,9.996,9.797,9.982,1811680,0
2016-03-28,9.982,10.001,9.877,9.932,1973799,0
2016-03-29,9.857,10.119,9.787,10.051,2849132,0
2016-03-30,9.942,10.139,9.942,10.061,2590677,0
2016-03-31,10.061,10.221,10.04,10.051,4842862,0
2016-04-01,9.584,9.787,9.4949,9.689,8266263,0
2016-04-04,9.699,9.749,9.3292,9.3783,4124704,0
2016-04-05,10.469,10.656,10.284,10.606,20911747,0
2016-04-06,10.714,10.724,10.343,10.636,9463887,0
2016-04-07,10.479,10.704,10.403,10.422,4156238,0
2016-04-08,10.528,10.656,10.216,10.254,2850161,0
2016-04-11,10.343,10.606,10.274,10.422,2687488,0
2016-04-12,10.422,10.449,10.304,10.393,2133885,0
2016-04-13,10.441,10.586,10.393,10.509,2766399,0
2016-04-14,10.413,10.469,9.972,10.197,7198370,0
2016-04-15,10.109,10.168,9.887,9.922,5503681,0
2016-04-18,9.837,9.877,9.631,9.651,10951697,0
2016-04-19,9.709,9.749,9.515,9.554,4021439,0
2016-04-20,9.525,9.719,9.475,9.631,3436587,0
2016-04-21,9.66,9.699,9.534,9.564,1947360,0
2016-04-22,9.699,10.177,9.699,9.922,7245574,0
2016-04-25,9.922,9.972,9.67,9.699,3521999,0
2016-04-26,9.729,9.847,9.709,9.709,3055704,0
2016-04-27,9.67,10.129,9.67,10.119,6263357,0
2016-04-28,10.1,10.606,10.001,10.177,8729180,0
2016-04-29,10.149,10.213,9.66,9.729,10052759,0
2016-05-02,9.67,9.756,9.4362,9.4999,5135502,0
2016-05-03,9.603,9.656,9.3585,9.4079,5371138,0
2016-05-04,9.3881,9.475,9.1829,9.2414,3791818,0
2016-05-05,9.2707,9.339,9.105,9.3097,4587147,0
2016-05-06,9.2414,9.334,9.1879,9.3292,2388237,0
2016-05-09,9.612,9.749,9.3243,9.4177,3950522,0
2016-05-10,9.641,9.641,9.3292,9.4949,2316169,0
2016-05-11,9.4462,9.564,9.4079,9.4849,1776230,0
2016-05-12,9.515,9.554,9.1536,9.2707,2230810,0
2016-05-13,9.3097,9.4362,9.2122,9.2805,2780263,0
2016-05-16,9.3097,9.515,9.2903,9.4561,2770566,0
2016-05-17,9.465,9.651,9.3585,9.4849,2874336,0
2016-05-18,9.4362,9.797,9.3488,9.554,2964516,0
2016-05-19,9.505,9.67,9.4079,9.4849,3943631,0
2016-05-20,9.603,9.757,9.564,9.689,6240794,0
2016-05-23,9.689,9.827,9.66,9.679,5142449,0
2016-05-24,9.709,9.787,9.66,9.757,3004861,0
2016-05-25,9.777,9.905,9.651,9.817,3397434,0
2016-05-26,9.857,9.942,9.797,9.895,7645283,0
2016-05-27,9.895,10.001,9.787,9.817,3716677,0
2016-05-31,9.3097,10.031,9.2805,9.972,3643397,0
2016-06-01,9.932,9.996,9.877,9.991,2037946,0
2016-06-02,9.932,10.046,9.905,10.031,2236873,0
2016-06-03,10.001,10.041,9.842,9.905,2196873,0
2016-06-06,9.922,9.942,9.734,9.757,3366732,0
2016-06-07,9.817,9.887,9.787,9.847,3549610,0
2016-06-08,9.837,9.957,9.797,9.922,4492459,0
2016-06-09,9.699,10.041,9.699,10.001,3201692,0
2016-06-10,9.601,9.922,9.3548,9.639,19086682,0
2016-06-13,9.512,9.619,9.4039,9.522,5057651,0
2016-06-14,9.4919,9.776,9.4819,9.717,8195016,0
2016-06-15,9.766,9.942,9.737,9.846,4113046,0
2016-06-16,9.826,10.15,9.717,10.11,5611472,0
2016-06-17,10.12,10.14,9.806,9.826,6094323,0
2016-06-20,9.962,10.14,9.881,9.942,4860371,0
2016-06-21,10.001,10.076,9.856,9.894,8778828,0
2016-06-22,9.904,10.071,9.846,10.016,6099660,0
2016-06-23,10.11,10.217,10.021,10.208,3576689,0
2016-06-24,9.836,9.937,9.581,9.591,7076196,0
2016-06-27,9.472,9.522,8.8741,8.9428,8773985,0
2016-06-28,9.0507,9.1488,8.9527,9.0507,4868948,0
2016-06-29,9.1585,9.2811,9.0997,9.2468,3799575,0
2016-06-30,9.286,9.3695,9.1635,9.3449,5219998,0
2016-07-01,9.3155,9.4287,9.3056,9.3449,2446626,0
2016-07-05,9.3547,9.3547,9.1291,9.188,1876966,0
2016-07-06,9.1488,9.2763,8.9527,9.2567,2377471,0
2016-07-07,9.4432,9.591,9.3745,9.581,4739040,0
2016-07-08,9.629,9.806,9.611,9.806,3323956,0
2016-07-11,9.886,10.001,9.796,9.806,2438203,0
2016-07-12,10.051,10.12,9.846,9.856,4268224,0
2016-07-13,9.876,9.972,9.806,9.806,3052525,0
2016-07-14,9.904,9.952,9.826,9.886,1726434,0
2016-07-15,9.904,9.982,9.791,9.806,1892299,0
2016-07-18,9.904,10.036,9.717,9.886,5256133,0
2016-07-19,9.816,9.886,9.4869,9.658,6708456,0
2016-07-20,10.198,11.178,10.169,11.016,25588132,0
2016-07-21,10.962,11.071,10.806,11.061,12595683,0
2016-07-22,11.149,11.482,11.016,11.482,14131024,0
2016-07-25,11.444,11.495,11.267,11.316,9936690,0
2016-07-26,11.375,11.492,11.267,11.414,11901837,0
2016-07-27,11.522,11.664,11.247,11.444,8914891,0
2016-07-28,11.767,11.816,11.286,11.659,17008183,0
2016-07-29,11.649,11.767,11.414,11.522,9533126,0
2016-08-01,11.571,11.713,11.492,11.619,8195219,0
2016-08-02,11.609,11.649,11.14,11.14,5570635,0
2016-08-03,11.091,11.188,11.051,11.081,4702107,0
2016-08-04,11.081,11.267,11.051,11.188,3586552,0
2016-08-05,11.237,11.286,11.178,11.188,2191494,0
2016-08-08,11.237,11.326,11.149,11.188,3786286,0
2016-08-09,11.197,11.394,11.197,11.365,4242408,0
2016-08-10,11.365,11.365,11.188,11.247,2454959,0
2016-08-11,11.277,11.316,11.121,11.197,2640880,0
2016-08-12,11.217,11.286,11.159,11.178,2195671,0
2016-08-15,11.168,11.507,11.081,11.472,5341545,0
2016-08-16,11.462,11.502,11.296,11.316,2133670,0
2016-08-17,11.247,11.409,11.197,11.384,3573601,0
2016-08-18,11.414,11.472,11.159,11.434,2580814,0
2016-08-19,11.492,11.993,11.453,11.914,8729485,0
2016-08-22,11.944,12.219,11.806,12.189,8178766,0
2016-08-23,12.316,12.336,11.934,11.983,3324865,0
2016-08-24,11.983,12.149,11.816,11.874,2665171,0
2016-08-25,11.894,12.033,11.849,11.939,2351854,0
2016-08-26,11.904,12.219,11.904,12.032,4484024,0
2016-08-29,12.159,12.356,12.042,12.06,2605479,0
2016-08-30,12.032,12.232,11.934,12.06,2931069,0
2016-08-31,12.179,12.346,12.047,12.159,3915498,0
2016-09-01,12.209,12.631,12.159,12.621,8043040,0
2016-09-02,12.708,12.806,12.453,12.756,7821720,0
2016-09-06,12.267,12.688,11.894,12.688,21494181,0
2016-09-07,12.326,12.571,12.306,12.385,7270650,0
2016-09-08,12.346,12.581,12.277,12.306,6336179,0
2016-09-09,12.296,12.443,11.854,12.07,6292536,0
2016-09-12,11.835,12.296,11.797,12.296,6104490,0
2016-09-13,12.179,12.395,12.022,12.209,4007008,0
2016-09-14,12.237,12.302,12.013,12.219,2682034,0
2016-09-15,12.247,12.448,12.209,12.321,4070948,0
2016-09-16,12.698,12.738,12.351,12.492,9314539,0
2016-09-19,12.521,12.781,12.521,12.651,9066249,0
2016-09-20,12.651,12.688,12.301,12.346,4716595,0
2016-09-21,12.453,12.688,12.404,12.669,5277040,0
2016-09-22,12.698,12.786,12.591,12.698,3186195,0
2016-09-23,12.66,12.865,12.483,12.756,5203426,0
2016-09-26,12.708,12.821,12.64,12.683,6101504,0
2016-09-27,12.64,12.906,12.58,12.896,5313110,0
2016-09-28,12.955,13.25,12.846,12.973,6825198,0
2016-09-29,12.983,13.259,12.856,13.032,6304511,0
2016-09-30,13.052,13.358,13.052,13.072,7210930,0
2016-10-03,13.002,13.132,12.806,12.826,3837848,0
2016-10-04,12.876,13.031,12.756,12.826,3136292,0
2016-10-05,12.906,13.037,12.896,12.973,2150755,0
2016-10-06,12.936,13.002,12.786,12.983,1783783,0
2016-10-07,12.965,12.983,12.836,12.916,1751850,0
2016-10-10,12.965,13.062,12.886,12.973,1557640,0
2016-10-11,12.946,13.002,12.54,12.64,4814113,0
2016-10-12,12.965,13.002,12.6,12.746,4202626,0
2016-10-13,12.61,12.856,12.393,12.806,4506532,0
2016-10-14,12.906,13.002,12.786,12.806,3243097,0
2016-10-17,12.728,12.826,12.59,12.678,3203869,0
2016-10-18,12.806,12.846,12.741,12.816,2079937,0
2016-10-19,12.65,12.826,12.565,12.718,3640504,0
2016-10-20,12.718,12.936,12.66,12.856,3076822,0
2016-10-21,12.796,12.876,12.65,12.708,2605175,0
2016-10-24,12.756,12.886,12.718,12.876,1837129,0
2016-10-25,12.906,13.122,12.776,12.965,3609192,0
2016-10-26,12.856,13.303,12.856,13.201,5977321,0
2016-10-27,13.221,13.408,12.906,12.926,3956042,0
2016-10-28,13.338,13.34,12.851,12.906,6859407,0
2016-10-31,12.946,13.002,12.761,12.836,3003636,0
2016-11-01,12.983,13.032,12.6,12.756,4283094,0
2016-11-02,12.756,12.906,12.66,12.746,3914465,0
2016-11-03,12.66,12.695,12.226,12.442,4663831,0
2016-11-04,12.383,12.488,12.255,12.334,3902540,0
2016-11-07,12.501,12.678,12.412,12.66,4406283,0
2016-11-08,12.62,12.678,12.491,12.51,2930247,0
2016-11-09,12.206,12.59,12.117,12.51,4296145,0
2016-11-10,12.64,12.766,12.126,12.304,4752379,0
2016-11-11,12.294,12.796,12.294,12.786,6299277,0
2016-11-14,12.786,13.042,12.688,12.993,6355456,0
2016-11-15,13.112,13.318,12.955,13.231,4875982,0
2016-11-16,13.211,13.313,13.162,13.231,3962707,0
2016-11-17,13.25,13.378,13.032,13.162,7538307,0
2016-11-18,14.412,14.579,13.939,14.579,25243805,0
2016-11-21,14.511,14.773,14.452,14.531,9692739,0
2016-11-22,14.599,14.658,14.511,14.589,5497576,0
2016-11-23,14.531,14.595,14.392,14.472,3658059,0
2016-11-25,14.422,14.57,14.392,14.442,1371620,0
2016-11-28,14.314,14.482,14.245,14.265,4665662,0
2016-11-29,14.225,14.285,14.087,14.166,3794796,0
2016-11-30,14.136,14.324,14.087,14.126,5426877,0
2016-12-01,14.116,14.245,13.644,13.772,7251144,0
2016-12-02,13.713,13.91,13.653,13.871,4097348,0
2016-12-05,13.446,14.059,13.446,13.881,7450367,0
2016-12-06,13.98,14.039,13.881,13.91,3376890,0
2016-12-07,13.93,14.272,13.881,14.217,6263334,0
2016-12-08,14.178,14.267,14.069,14.098,4485886,0
2016-12-09,14.247,14.296,14.108,14.197,6173199,0
2016-12-12,14.158,14.158,13.861,14.02,3681138,0
2016-12-13,14.029,14.212,14,14.158,4020711,0
2016-12-14,14.158,14.257,14.083,14.108,2822497,0
2016-12-15,14.178,14.38,14.148,14.336,3158522,0
2016-12-16,14.385,14.514,14.168,14.168,4362590,0
2016-12-19,14.059,14.247,14.039,14.049,3671773,0
2016-12-20,14.088,14.247,14.029,14.188,3237772,0
2016-12-21,14.197,14.346,14.197,14.227,2694641,0
2016-12-22,14.306,14.306,14.01,14.138,2848986,0
2016-12-23,14.078,14.207,14.073,14.168,1366509,0
2016-12-27,14.178,14.296,14.128,14.197,1558384,0
2016-12-28,14.188,14.197,13.94,13.99,2438531,0
2016-12-29,13.95,14.078,13.861,13.96,3026886,0
2016-12-30,13.95,14.039,13.688,13.723,3181119,0
2017-01-03,13.782,13.97,13.703,13.9,5115816,0
2017-01-04,13.89,14.108,13.89,14.098,3908451,0
2017-01-05,14.108,14.257,13.881,13.89,2812614,0
2017-01-06,13.93,14.078,13.791,14.029,2613520,0
2017-01-09,14.029,14.237,13.995,14.217,4384114,0
2017-01-10,14.217,14.435,14.217,14.405,4928051,0
2017-01-11,14.355,14.445,14.227,14.385,4421441,0
2017-01-12,14.286,14.375,13.92,14.267,3204665,0
2017-01-13,14.326,14.445,14.296,14.316,2155252,0
2017-01-17,14.237,14.355,14.034,14.069,1974592,0
2017-01-18,14.148,14.158,13.96,14.059,1945044,0
2017-01-19,14.029,14.108,13.95,13.95,2101206,0
2017-01-20,14,14.108,13.93,13.96,3412314,0
2017-01-23,13.89,14,13.683,13.801,4717922,0
2017-01-24,13.861,14.36,13.821,14.355,8394713,0
2017-01-25,14.504,15.117,14.495,15.098,13878083,0
2017-01-26,15.196,15.286,14.919,14.959,7608200,0
2017-01-27,14.949,15.083,14.89,14.929,2591022,0
2017-01-30,14.81,14.919,14.642,14.752,3829131,0
2017-01-31,14.81,14.81,14.534,14.712,3236261,0
2017-02-01,15.325,15.419,14.969,15.167,8497886,0
2017-02-02,15.088,15.256,15.009,15.226,6129564,0
2017-02-03,15.286,15.592,15.216,15.553,7370790,0
2017-02-06,15.622,15.712,15.483,15.592,5142559,0
2017-02-07,15.692,15.719,15.395,15.553,4593353,0
2017-02-08,15.582,15.662,15.463,15.508,2754826,0
2017-02-09,15.483,15.543,15.325,15.493,3923810,0
2017-02-10,15.513,15.563,15.296,15.315,2175700,0
2017-02-13,15.434,15.563,15.365,15.513,2592214,0
2017-02-14,15.582,15.592,15.315,15.415,2468061,0
2017-02-15,15.424,15.652,15.375,15.642,5528934,0
2017-02-16,15.642,15.707,15.503,15.622,2911580,0
2017-02-17,15.533,15.652,15.395,15.642,2440948,0
2017-02-21,15.692,16.087,15.652,16.037,6032546,0
2017-02-22,16.057,16.126,15.939,16.106,3455373,0
2017-02-23,16.126,16.126,15.692,15.839,4786749,0
2017-02-24,15.632,15.869,15.385,15.839,3268391,0
2017-02-27,15.849,15.869,15.632,15.849,5285315,0
2017-02-28,15.899,15.909,15.405,15.424,6150134,0
2017-03-01,15.78,15.83,15.602,15.76,11353013,0
2017-03-02,15.77,15.834,15.573,15.682,8781094,0
2017-03-03,16.077,16.196,15.76,15.919,13542210,0
2017-03-06,15.839,15.919,15.503,15.859,7629335,0
2017-03-07,15.83,15.959,15.672,15.77,4105496,0
2017-03-08,15.82,15.939,15.662,15.672,3910965,0
2017-03-09,15.632,15.76,15.592,15.662,3319789,0
2017-03-10,15.79,16.383,15.76,16.216,11017953,0
2017-03-13,16.433,16.543,15.979,16.096,10587197,0
2017-03-14,16.019,16.027,15.79,15.849,5959183,0
2017-03-15,15.879,15.959,15.8,15.83,3850135,0
2017-03-16,15.839,16.057,15.83,15.899,3934080,0
2017-03-17,15.889,15.989,15.82,15.949,4888379,0
2017-03-20,15.929,16.156,15.909,16.077,5795000,0
2017-03-21,16.126,16.166,15.488,15.533,9873805,0
2017-03-22,15.473,15.834,15.355,15.682,8309807,0
2017-03-23,15.602,15.949,15.553,15.74,4972478,0
2017-03-24,15.889,15.939,15.677,15.731,5972290,0
2017-03-27,15.533,15.637,15.286,15.563,5469184,0
2017-03-28,15.553,15.647,15.41,15.533,6625727,0
2017-03-29,15.483,15.642,15.454,15.573,4079490,0
2017-03-30,15.523,15.582,15.424,15.444,6548709,0
2017-03-31,15.385,15.473,15.156,15.156,7137926,0
2017-04-03,15.037,15.141,14.764,14.898,10971489,0
2017-04-04,14.808,14.957,14.769,14.858,5270658,0
2017-04-05,14.917,15.087,14.838,14.888,8509010,0
2017-04-06,15.057,15.107,14.799,14.997,8493092,0
2017-04-07,14.997,15.107,14.936,15.037,4827154,0
2017-04-10,15.067,15.141,14.907,14.977,3346010,0
2017-04-11,14.898,14.962,14.55,14.749,9666629,0
2017-04-12,14.699,14.759,14.481,14.709,9388481,0
2017-04-13,14.679,14.789,14.56,14.58,7353826,0
2017-04-17,14.629,14.779,14.56,14.729,3900402,0
2017-04-18,14.649,14.818,14.629,14.789,3407993,0
2017-04-19,14.868,15.121,14.729,14.799,5730610,0
2017-04-20,14.858,14.907,14.639,14.838,4492389,0
2017-04-21,14.779,14.937,14.62,14.799,3091271,0
2017-04-24,14.987,15.037,14.799,14.957,3416202,0
2017-04-25,15.017,15.454,15.012,15.385,9776990,0
2017-04-26,14.719,15.067,14.59,14.62,8343367,0
2017-04-27,14.873,15.057,14.799,14.987,5876207,0
2017-04-28,15.087,15.087,14.848,14.917,8565595,0
2017-05-01,14.927,15.017,14.838,14.888,3206976,0
2017-05-02,14.868,14.927,14.575,14.639,5482253,0
2017-05-03,14.59,15.057,14.54,15.007,6793718,0
2017-05-04,15.027,15.171,14.863,14.977,5586009,0
2017-05-05,14.977,15.077,14.917,15.057,4041497,0
2017-05-08,15.077,15.116,14.917,15.037,4480045,0
2017-05-09,15.057,15.444,14.997,15.434,4842338,0
2017-05-10,15.543,15.653,15.483,15.643,5812071,0
2017-05-11,15.593,15.713,15.463,15.603,3990497,0
2017-05-12,15.623,15.673,15.4,15.424,1963890,0
2017-05-15,15.513,16.011,15.395,16.001,7840383,0
2017-05-16,16.079,16.149,15.821,16.139,7297154,0
2017-05-17,15.931,16.02,15.146,15.156,10295935,0
2017-05-18,15.166,15.583,15.166,15.405,6273028,0
2017-05-19,15.493,15.986,15.493,15.901,8661705,0
2017-05-22,16.011,16.547,15.861,16.079,5732500,0
2017-05-23,16.139,16.279,15.971,16.249,9715751,0
2017-05-24,16.337,16.735,16.219,16.665,11028821,0
2017-05-25,16.725,17.023,16.665,16.825,17114460,0
2017-05-26,17.271,17.639,16.973,17.55,20317850,0
2017-05-30,17.619,17.679,17.083,17.251,10679069,0
2017-05-31,17.43,17.43,17.048,17.123,12170118,0
2017-06-01,17.172,17.669,17.162,17.659,11324317,0
2017-06-02,17.649,17.659,17.301,17.465,8266661,0
2017-06-05,17.47,17.559,17.391,17.411,5873717,0
2017-06-06,17.242,17.803,17.242,17.689,6724060,0
2017-06-07,17.689,17.738,17.44,17.599,7003322,0
2017-06-08,17.559,17.748,17.48,17.718,7718202,0
2017-06-09,17.738,17.738,16.788,17.142,8579621,0
2017-06-12,16.755,17.361,16.452,17.331,11446030,0
2017-06-13,17.48,17.718,17.331,17.619,6763398,0
2017-06-14,17.639,17.649,17.261,17.42,4748121,0
2017-06-15,17.053,17.47,16.943,17.291,6548917,0
2017-06-16,17.361,17.54,17.162,17.212,5744558,0
2017-06-19,17.371,17.51,17.232,17.331,4961513,0
2017-06-20,17.828,18.056,17.341,17.401,8711618,0
2017-06-21,17.52,17.609,17.33,17.42,4423897,0
2017-06-22,17.411,17.644,17.281,17.45,4881636,0
2017-06-23,17.43,17.659,17.291,17.55,4727374,0
2017-06-26,17.559,17.768,17.425,17.53,5866465,0
2017-06-27,17.42,17.42,16.675,16.675,7805743,0
2017-06-28,16.815,17.063,16.487,17.013,8554793,0
2017-06-29,16.914,17.073,16.497,16.715,7980602,0
2017-06-30,16.765,16.785,16.317,16.466,13315226,0
2017-07-03,16.616,16.655,16.018,16.037,3196777,0
2017-07-05,16.137,16.317,15.868,16.277,12662014,0
2017-07-06,16.037,16.207,15.963,16.018,9608446,0
2017-07-07,16.027,16.127,15.863,16.077,11168096,0
2017-07-10,16.037,16.157,15.858,16.067,8803799,0
2017-07-11,16.047,16.147,15.888,16.008,7196540,0
2017-07-12,16.187,16.486,16.177,16.317,7528178,0
2017-07-13,16.386,16.526,16.067,16.406,7653917,0
2017-07-14,16.436,16.556,16.376,16.526,3864552,0
2017-07-17,16.586,16.591,16.137,16.217,6426638,0
2017-07-18,16.127,16.269,15.948,16.157,9540929,0
2017-07-19,16.217,16.471,16.077,16.426,4782466,0
2017-07-20,16.446,16.466,16.147,16.426,3706145,0
2017-07-21,16.356,16.356,15.958,16.197,7450496,0
2017-07-24,16.207,16.317,16.082,16.167,3109999,0
2017-07-25,15.768,16.167,15.609,15.948,8472935,0
2017-07-26,16.018,16.152,15.908,15.998,4026745,0
2017-07-27,16.067,16.127,15.594,15.818,4026832,0
2017-07-28,15.758,15.818,15.449,15.539,6187201,0
2017-07-31,15.549,15.619,15.36,15.509,4684179,0
2017-08-01,15.539,15.748,15.355,15.719,9182431,0
2017-08-02,15.768,15.828,15.479,15.629,6938670,0
2017-08-03,15.679,15.719,15.37,15.449,4514106,0
2017-08-04,15.429,15.649,15.39,15.499,4100026,0
2017-08-07,15.549,15.644,15.469,15.629,3272237,0
2017-08-08,15.639,15.758,15.524,15.549,3348262,0
2017-08-09,15.459,15.559,15.355,15.449,2775168,0
2017-08-10,15.37,15.429,14.976,15.001,3973130,0
2017-08-11,15.001,15.369,14.821,15.34,3862240,0
2017-08-14,15.539,15.689,15.454,15.499,6849549,0
2017-08-15,15.519,15.813,15.439,15.768,4922109,0
2017-08-16,15.788,15.938,15.778,15.893,2901688,0
2017-08-17,15.838,15.918,15.419,15.499,4022122,0
2017-08-18,15.489,15.699,15.446,15.599,4630206,0
2017-08-21,15.599,15.599,15.449,15.569,5099699,0
2017-08-22,15.639,15.908,15.619,15.868,4808742,0
2017-08-23,15.728,15.918,15.639,15.838,7921948,0
2017-08-24,15.958,16.047,15.659,15.808,6894964,0
2017-08-25,16.576,17.423,16.546,16.994,14664292,0
2017-08-28,17.014,17.189,16.91,17.084,7302865,0
2017-08-29,16.875,17.268,16.785,17.204,5081380,0
2017-08-30,17.214,17.742,17.214,17.702,7795485,0
2017-08-31,17.732,17.911,17.682,17.852,6641657,0
2017-09-01,17.842,17.941,17.752,17.792,3175381,0
2017-09-05,17.562,17.901,17.523,17.782,6344387,0
2017-09-06,17.871,17.891,17.543,17.552,3599930,0
2017-09-07,17.612,17.641,17.413,17.413,3596151,0
2017-09-08,17.393,17.423,17.144,17.194,3454194,0
2017-09-11,17.383,17.393,17.164,17.313,6623829,0
2017-09-12,17.393,17.552,17.273,17.543,4105419,0
2017-09-13,17.562,17.812,17.503,17.762,6092438,0
2017-09-14,17.632,18.32,17.503,18.22,10099488,0
2017-09-15,18.33,18.499,18.141,18.28,7458868,0
2017-09-18,18.36,18.609,18.29,18.37,6986149,0
2017-09-19,18.4,18.539,18.071,18.091,6430755,0
2017-09-20,18.131,18.17,17.732,17.971,7059935,0
2017-09-21,17.971,18.136,17.817,17.971,5287478,0
2017-09-22,17.842,18.031,17.792,17.812,4511899,0
2017-09-25,17.722,17.812,17.433,17.552,6219221,0
2017-09-26,17.692,17.767,17.567,17.592,3203496,0
2017-09-27,17.752,18.091,17.706,17.857,4274828,0
2017-09-28,17.792,18.006,17.712,17.911,3723497,0
2017-09-29,17.971,18.17,17.832,17.842,4674581,0
2017-10-02,18.151,18.659,18.101,18.34,10272956,0
2017-10-03,18.34,18.524,18.24,18.37,2945442,0
2017-10-04,18.29,18.479,18.24,18.45,5776071,0
2017-10-05,18.45,18.45,18.25,18.315,3768305,0
2017-10-06,18.15,18.315,18.14,18.2,3496128,0
2017-10-09,18.31,18.54,18.31,18.45,4696415,0
2017-10-10,18.49,18.55,18.41,18.51,6872049,0
2017-10-11,18.45,18.55,18.42,18.51,4284527,0
2017-10-12,18.48,18.49,18.25,18.29,3503373,0
2017-10-13,18.34,18.4,18.23,18.28,3585668,0
2017-10-16,18.3,18.315,18.11,18.27,4712296,0
2017-10-17,18.24,18.42,18.19,18.36,2638118,0
2017-10-18,18.43,18.52,18.175,18.45,4107266,0
2017-10-19,18.34,18.45,18.13,18.41,1865097,0
2017-10-20,18.47,18.495,18.3799,18.41,1609394,0
2017-10-23,18.7,18.88,18.45,18.47,5799889,0
2017-10-24,18.5,18.59,18.485,18.58,18384736,0
2017-10-25,18.49,18.57,18.37,18.39,8466129,0
2017-10-26,18.41,18.45,18.26,18.4,3913751,0
2017-10-27,18.59,18.59,18.24,18.44,4494936,0
2017-10-30,18.35,18.43,17.98,18.23,6057439,0
2017-10-31,18.32,18.5,18.28,18.47,3739139,0
2017-11-01,18.57,18.57,18.14,18.29,3327841,0
2017-11-02,18.27,18.38,17.85,18.28,3118149,0
2017-11-03,18.33,18.55,18.23,18.51,7349114,0
2017-11-06,20.115,21.08,19.96,20.2,19713404,0
2017-11-07,20.38,20.38,20,20.13,10688127,0
2017-11-08,20.15,20.225,20.08,20.14,6884097,0
2017-11-09,20.13,20.19,19.85,20.13,8638148,0
2017-11-10,20.19,20.19,20.06,20.13,6944410,0
