Date,Open,High,Low,Close,Volume,OpenInt
1999-01-22,1.6238,1.8092,1.4379,1.5215,18297633,0
1999-01-25,1.6423,1.698,1.5215,1.6793,3445279,0
1999-01-26,1.698,1.735,1.5311,1.5494,2320993,0
1999-01-27,1.5586,1.5957,1.466,1.5494,1662658,0
1999-01-28,1.5494,1.5586,1.5311,1.5401,1540110,0
1999-01-29,1.5401,1.5494,1.466,1.466,1659098,0
1999-02-01,1.466,1.5124,1.466,1.4938,1046355,0
1999-02-02,1.466,1.5124,1.336,1.3824,1779388,0
1999-02-03,1.3642,1.429,1.3546,1.4104,518004,0
1999-02-04,1.429,1.5311,1.4104,1.4843,1241980,0
1999-02-05,1.5124,1.5494,1.4752,1.5311,931244,0
1999-02-08,1.5401,1.5494,1.4752,1.4752,1039890,0
1999-02-09,1.5124,1.5215,1.4009,1.4196,588170,0
1999-02-10,1.4196,1.4566,1.3824,1.4104,1014343,0
1999-02-11,1.4104,1.5864,1.4104,1.5311,900846,0
1999-02-12,1.5494,1.6238,1.5494,1.6145,754695,0
1999-02-16,1.6423,1.707,1.4566,1.6238,1438900,0
1999-02-17,1.5864,1.6052,1.5124,1.5401,458186,0
1999-02-18,1.5864,1.6052,1.5215,1.5586,489549,0
1999-02-19,1.5494,1.6423,1.5311,1.6145,520268,0
1999-02-22,1.6423,1.6607,1.5401,1.6238,1396542,0
1999-02-23,1.6607,1.735,1.5679,1.698,944178,0
1999-02-24,1.9482,2.0318,1.7905,1.837,4139829,0
1999-02-25,1.9114,1.9761,1.7539,1.7812,1005937,0
1999-02-26,1.7999,1.8557,1.6793,1.698,1180222,0
1999-03-01,1.735,1.7812,1.6238,1.707,624384,0
1999-03-02,1.698,1.707,1.6607,1.6886,381552,0
1999-03-03,1.698,1.698,1.5679,1.5772,427792,0
1999-03-04,1.6513,1.6607,1.5311,1.5401,403539,0
1999-03-05,1.5586,1.6329,1.5586,1.6238,538052,0
1999-03-08,1.5864,1.698,1.5586,1.6513,526088,0
1999-03-09,1.6513,1.7258,1.6513,1.707,979747,0
1999-03-10,1.7258,1.7258,1.6513,1.6793,1586024,0
1999-03-11,1.6513,1.6793,1.6052,1.6052,371203,0
1999-03-12,1.6145,1.6145,1.5494,1.5772,627942,0
1999-03-15,1.6145,1.6607,1.6052,1.6423,745320,0
1999-03-16,1.6513,1.67,1.5772,1.5864,542255,0
1999-03-17,1.6052,1.6329,1.5586,1.5957,358591,0
1999-03-18,1.6052,1.6423,1.5679,1.6238,323995,0
1999-03-19,1.6145,1.67,1.6145,1.6238,726563,0
1999-03-22,1.6607,1.6607,1.5772,1.5772,258678,0
1999-03-23,1.5864,1.5864,1.4473,1.4752,1107467,0
1999-03-24,1.466,1.4752,1.4104,1.466,422290,0
1999-03-25,1.466,1.5494,1.4566,1.4843,279050,0
1999-03-26,1.5124,1.6238,1.5124,1.6238,601751,0
1999-03-29,1.67,1.707,1.6423,1.67,457860,0
1999-03-30,1.67,1.6886,1.5215,1.5311,476938,0
1999-03-31,1.5772,1.6513,1.503,1.6329,1034716,0
1999-04-01,1.6329,1.6423,1.5586,1.5864,211149,0
1999-04-05,1.5679,1.6052,1.5311,1.5401,674504,0
1999-04-06,1.5494,1.5586,1.466,1.4938,478877,0
1999-04-07,1.5124,1.6329,1.4938,1.6238,612424,0
1999-04-08,1.6329,1.698,1.6145,1.6513,878537,0
1999-04-09,1.6607,1.6607,1.6145,1.6238,329814,0
1999-04-12,1.6052,1.6052,1.5311,1.5586,241541,0
1999-04-13,1.5864,1.5864,1.466,1.4938,253181,0
1999-04-14,1.4843,1.5215,1.4473,1.4473,326259,0
1999-04-15,1.4843,1.4843,1.4473,1.4843,249949,0
1999-04-16,1.4752,1.5586,1.4752,1.5401,264175,0
1999-04-19,1.5586,1.5586,1.4473,1.466,220200,0
1999-04-20,1.466,1.5311,1.429,1.4379,457860,0
1999-04-21,1.4379,1.466,1.429,1.466,267409,0
1999-04-22,1.466,1.466,1.3916,1.4009,1536550,0
1999-04-23,1.3916,1.4009,1.3267,1.336,853961,0
1999-04-26,1.336,1.3546,1.2339,1.2619,845231,0
1999-04-27,1.2989,1.4104,1.2712,1.4009,1533964,0
1999-04-28,1.4104,1.4104,1.3454,1.3916,809341,0
1999-04-29,1.3916,1.4009,1.3642,1.3916,324965,0
1999-04-30,1.4104,1.466,1.3916,1.4104,681618,0
1999-05-03,1.429,1.429,1.3824,1.4196,228930,0
1999-05-04,1.4196,1.4196,1.3175,1.3454,647342,0
1999-05-05,1.3546,1.3732,1.2712,1.3732,976188,0
1999-05-06,1.3642,1.3916,1.3081,1.3454,247684,0
1999-05-07,1.3081,1.3642,1.3081,1.3546,172347,0
1999-05-10,1.3454,1.3824,1.3454,1.3546,134512,0
1999-05-11,1.4104,1.466,1.3824,1.429,1171167,0
1999-05-12,1.4379,1.4752,1.4196,1.466,1136891,0
1999-05-13,1.466,1.5124,1.466,1.466,481466,0
1999-05-14,1.466,1.466,1.3732,1.3916,208559,0
1999-05-17,1.3732,1.4566,1.3642,1.4566,248979,0
1999-05-18,1.4752,1.5494,1.429,1.5311,1031157,0
1999-05-19,1.5957,1.6513,1.4379,1.4566,3044971,0
1999-05-20,1.466,1.466,1.2897,1.3454,1202532,0
1999-05-21,1.3267,1.3267,1.2712,1.3175,2048736,0
1999-05-24,1.3267,1.3546,1.2897,1.3081,1111673,0
1999-05-25,1.3175,1.336,1.3081,1.3175,878216,0
1999-05-26,1.3175,1.3824,1.3175,1.3175,720421,0
1999-05-27,1.3267,1.3267,1.3081,1.3081,557131,0
1999-05-28,1.3267,1.3267,1.3081,1.3175,605631,0
1999-06-01,1.3175,1.3267,1.2989,1.3267,673535,0
1999-06-02,1.3267,1.3267,1.2712,1.2712,878537,0
1999-06-03,1.3081,1.3175,1.2989,1.3081,291984,0
1999-06-04,1.3175,1.3267,1.3081,1.3175,539668,0
1999-06-07,1.3267,1.3546,1.3267,1.336,844262,0
1999-06-08,1.336,1.3916,1.336,1.3642,1049913,0
1999-06-09,1.3732,1.4196,1.3732,1.3916,656398,0
1999-06-10,1.3916,1.4009,1.3824,1.3916,252534,0
1999-06-11,1.3916,1.4009,1.3175,1.3642,423908,0
1999-06-14,1.3732,1.3732,1.3081,1.3175,361827,0
1999-06-15,1.3175,1.3267,1.2989,1.3175,336928,0
1999-06-16,1.336,1.3916,1.3175,1.3546,441695,0
1999-06-17,1.3454,1.3642,1.3175,1.3175,515742,0
1999-06-18,1.3267,1.3267,1.2619,1.2619,1070606,0
1999-06-21,1.3081,1.336,1.2712,1.336,569417,0
1999-06-22,1.336,1.336,1.2805,1.3081,1304386,0
1999-06-23,1.2989,1.336,1.2805,1.336,1437931,0
1999-06-24,1.3454,1.3454,1.2989,1.3081,776035,0
1999-06-25,1.2989,1.336,1.2989,1.3267,501191,0
1999-06-28,1.3642,1.3642,1.3175,1.3454,748874,0
1999-06-29,1.3642,1.3732,1.3454,1.3546,629883,0
1999-06-30,1.4009,1.4752,1.3732,1.4752,1815278,0
1999-07-01,1.4752,1.4752,1.3267,1.4009,609186,0
1999-07-02,1.4196,1.503,1.3916,1.503,1530408,0
1999-07-06,1.5215,1.5215,1.4843,1.5124,1339310,0
1999-07-07,1.5215,1.5215,1.4752,1.4752,427792,0
1999-07-08,1.4843,1.5401,1.4379,1.5124,1267202,0
1999-07-09,1.5124,1.6513,1.5124,1.6423,1428229,0
1999-07-12,1.735,1.7905,1.67,1.7163,2711601,0
1999-07-13,1.735,1.7443,1.6423,1.7163,952260,0
1999-07-14,1.7163,1.7626,1.6423,1.6513,942881,0
1999-07-15,1.67,1.7163,1.6607,1.6607,933184,0
1999-07-16,1.6886,1.707,1.6607,1.698,711367,0
1999-07-19,1.698,1.707,1.6423,1.6513,295540,0
1999-07-20,1.6513,1.6513,1.5679,1.6238,1208676,0
1999-07-21,1.6052,1.6052,1.5311,1.5772,761485,0
1999-07-22,1.5679,1.5679,1.4843,1.503,1444397,0
1999-07-23,1.4938,1.5494,1.4938,1.503,553572,0
1999-07-26,1.5401,1.5401,1.5124,1.5124,418737,0
1999-07-27,1.5124,1.5215,1.4843,1.5124,673858,0
1999-07-28,1.5124,1.5586,1.503,1.5401,1661364,0
1999-07-29,1.5124,1.5586,1.4938,1.5494,2619120,0
1999-07-30,1.5494,1.5957,1.5494,1.5586,3051114,0
1999-08-02,1.5586,1.5772,1.5494,1.5679,2115990,0
1999-08-03,1.5679,1.5679,1.5215,1.5311,1722477,0
1999-08-04,1.5401,1.5494,1.5311,1.5311,619535,0
1999-08-05,1.5311,1.5586,1.5124,1.5586,1622886,0
1999-08-06,1.5494,1.5586,1.5494,1.5586,1245536,0
1999-08-09,1.5586,1.5772,1.5494,1.5586,217615,0
1999-08-10,1.5679,1.6513,1.5586,1.5864,1431787,0
1999-08-11,1.6145,1.707,1.5957,1.6886,1335429,0
1999-08-12,1.698,1.8185,1.6886,1.7722,1630970,0
1999-08-13,1.7626,1.7905,1.735,1.7539,582027,0
1999-08-16,1.7722,1.7722,1.6238,1.6886,1515210,0
1999-08-17,1.6886,1.7163,1.6513,1.6886,1309562,0
1999-08-18,1.67,1.7539,1.6423,1.7258,1890944,0
1999-08-19,1.8557,2.1896,1.7905,2.0968,13264716,0
1999-08-20,2.1059,2.1154,2.0041,2.0784,2388573,0
1999-08-23,2.0504,2.0504,1.8835,1.9482,3437196,0
1999-08-24,1.9205,1.9578,1.8279,1.939,2698340,0
1999-08-25,1.9482,1.9669,1.8557,1.93,2378226,0
1999-08-26,1.93,1.9578,1.874,1.902,1861840,0
1999-08-27,1.939,2.0877,1.93,2.0134,3722386,0
1999-08-30,2.041,2.0877,1.9205,2.0041,1069638,0
1999-08-31,2.0134,2.1803,1.9761,2.171,5317463,0
1999-09-01,2.171,2.171,2.041,2.069,3822622,0
1999-09-02,2.0041,2.0597,1.9578,2.0504,2298683,0
1999-09-03,2.0877,2.1154,2.0504,2.0597,1760630,0
1999-09-07,2.0968,2.0968,2.041,2.0504,854932,0
1999-09-08,2.0597,2.069,2.0504,2.0504,1153384,0
1999-09-09,2.069,2.0877,1.9855,2.0225,1422734,0
1999-09-10,2.0504,2.0784,2.041,2.0504,1144006,0
1999-09-13,2.0597,2.0597,1.9578,1.9855,1181191,0
1999-09-14,1.9855,1.9855,1.9114,1.9205,1689494,0
1999-09-15,1.902,1.9578,1.8835,1.939,1438900,0
1999-09-16,1.9114,1.93,1.8647,1.8925,1082248,0
1999-09-17,1.874,1.8925,1.8185,1.8835,1170198,0
1999-09-20,1.8557,1.874,1.8185,1.8185,1556597,0
1999-09-21,1.7812,1.7905,1.6238,1.6423,4977947,0
1999-09-22,1.6423,1.6886,1.5494,1.6793,2538930,0
1999-09-23,1.6886,1.6886,1.5311,1.5401,2558330,0
1999-09-24,1.5494,1.5864,1.2989,1.4009,4626469,0
1999-09-27,1.4938,1.5215,1.4009,1.4843,2910133,0
1999-09-28,1.4938,1.6423,1.4843,1.6238,2784676,0
1999-09-29,1.6607,1.7163,1.466,1.4938,4015664,0
1999-09-30,1.5494,1.5957,1.466,1.4843,2313881,0
1999-10-01,1.466,1.5215,1.4009,1.4752,2350743,0
1999-10-04,1.5311,1.5311,1.4843,1.5124,1196389,0
1999-10-05,1.5124,1.6607,1.5124,1.6513,3231544,0
1999-10-06,1.6607,1.93,1.6423,1.8557,10169303,0
1999-10-07,1.93,1.93,1.7163,1.7258,3292007,0
1999-10-08,1.7258,1.874,1.6607,1.8185,2689286,0
1999-10-11,1.8279,1.837,1.7163,1.7722,3675502,0
1999-10-12,1.7812,1.7999,1.735,1.7443,2180986,0
1999-10-13,1.7258,1.7258,1.6607,1.698,1896115,0
1999-10-14,1.698,1.698,1.6423,1.6607,1296949,0
1999-10-15,1.5772,1.6607,1.5772,1.6513,1435989,0
1999-10-18,1.6607,1.6607,1.5586,1.5679,1464770,0
1999-10-19,1.6145,1.6145,1.4752,1.503,2087536,0
1999-10-20,1.5311,1.5772,1.503,1.5586,2361088,0
1999-10-21,1.5494,1.6238,1.5124,1.6238,2585167,0
1999-10-22,1.6238,1.7163,1.6238,1.67,1945264,0
1999-10-25,1.6607,1.6793,1.5864,1.5864,1450543,0
1999-10-26,1.6513,1.7999,1.6423,1.735,3246740,0
1999-10-27,1.7539,1.7626,1.6329,1.6607,1453450,0
1999-10-28,1.67,1.698,1.5772,1.5864,1508096,0
1999-10-29,1.6052,1.735,1.5957,1.707,2242098,0
1999-11-01,1.6793,1.8835,1.6793,1.8185,5272194,0
1999-11-02,1.8557,1.939,1.837,1.93,5650512,0
1999-11-03,2.0134,2.171,1.9948,2.1245,13553469,0
1999-11-04,2.1432,2.3196,2.1432,2.2544,8500502,0
1999-11-05,2.3196,2.3379,2.0784,2.1803,4159552,0
1999-11-08,2.1154,2.3101,2.0504,2.245,3183041,0
1999-11-09,2.245,2.2544,2.1245,2.2175,1848258,0
1999-11-10,2.2175,2.2266,2.1524,2.1896,970690,0
1999-11-11,2.1896,2.4678,2.1432,2.3476,3794815,0
1999-11-12,2.4494,2.4774,2.3101,2.4774,3387074,0
1999-11-15,2.4959,2.57,2.3845,2.4215,2448393,0
1999-11-17,2.7091,2.9035,2.6629,2.7556,5312612,0
1999-11-18,2.8204,2.839,2.7462,2.7649,1592490,0
1999-11-19,3.0989,3.4328,3.0896,3.3123,14587212,0
1999-11-22,3.3955,3.4051,3.1081,3.3123,3648663,0
1999-11-23,2.9689,3.1081,2.9412,3.0711,3731762,0
1999-11-24,3.0616,3.0896,2.7462,2.9782,2754604,0
1999-11-26,2.9503,2.9782,2.8574,2.9598,500542,0
1999-11-29,2.9503,2.9876,2.7834,2.8484,2015429,0
1999-11-30,2.8574,2.9133,2.6813,2.6813,2129895,0
1999-12-01,2.6813,2.8484,2.6813,2.8113,1516179,0
1999-12-02,2.8204,3.0616,2.8204,3.0246,2097561,0
1999-12-03,3.0523,3.0989,2.9133,2.9503,2316468,0
1999-12-06,2.9598,3.043,2.9598,3.0338,1207060,0
1999-12-07,3.0523,3.0616,2.8113,2.9317,1270759,0
1999-12-08,2.9227,3.0896,2.9133,3.0616,1359035,0
1999-12-09,3.0523,3.1266,2.8574,2.9689,1462181,0
1999-12-10,3.0246,3.0338,2.8762,2.9317,670947,0
1999-12-13,2.9035,2.9969,2.8574,2.9227,1243919,0
1999-12-14,2.9317,2.9969,2.8484,2.8762,1845996,0
1999-12-15,2.8574,2.8671,2.7184,2.7834,1403978,0
1999-12-16,2.8018,2.839,2.7556,2.7649,904407,0
1999-12-17,2.839,2.9503,2.8298,2.9133,1776476,0
1999-12-20,2.9133,3.21,2.8113,3.1547,2726148,0
1999-12-21,3.1547,3.2935,3.0338,3.2843,2632702,0
1999-12-22,3.2935,3.4051,3.1731,3.3677,1698226,0
1999-12-23,3.3677,3.5906,3.3587,3.5906,1894496,0
1999-12-27,3.6648,3.6648,3.4143,3.4515,1366793,0
1999-12-28,3.4515,3.5721,3.4328,3.4421,1213203,0
1999-12-29,3.4328,3.5906,3.4328,3.5534,899877,0
1999-12-30,3.5534,3.609,3.4978,3.5906,943852,0
1999-12-31,3.5813,3.637,3.5626,3.6277,867542,0
2000-01-03,3.6553,3.6836,3.4143,3.6184,2039681,0
2000-01-04,3.5534,3.5626,3.3401,3.5255,2035154,0
2000-01-05,3.4236,3.4793,3.3587,3.4051,1273345,0
2000-01-06,3.4051,3.4051,3.0523,3.1822,813543,0
2000-01-07,3.1731,3.2751,3.1266,3.2379,494721,0
2000-01-10,3.2473,3.4793,3.1916,3.3401,1633554,0
2000-01-11,3.3216,3.3677,3.21,3.21,1013373,0
2000-01-12,3.21,3.21,3.0804,3.1266,845878,0
2000-01-13,3.1266,3.2843,3.0804,3.2565,900200,0
2000-01-14,3.3029,3.535,3.2935,3.3955,4089708,0
2000-01-18,3.4421,3.5534,3.2843,3.5442,1771948,0
2000-01-19,3.5534,3.5534,3.4793,3.5069,1114905,0
2000-01-20,3.535,3.7298,3.4697,3.4978,1217085,0
2000-01-21,3.4884,3.5069,3.377,3.4608,3673559,0
2000-01-24,3.5721,3.5721,3.2843,3.3029,1740584,0
2000-01-25,3.3216,3.3587,3.1731,3.2751,1604777,0
2000-01-26,3.2751,3.3677,3.0804,3.1453,1573734,0
2000-01-27,3.1635,3.1635,2.8574,2.9782,3095091,0
2000-01-28,2.9412,2.9598,2.774,2.8949,1319262,0
2000-01-31,2.9035,2.9689,2.7091,2.8671,1228725,0
2000-02-01,2.8671,2.9598,2.7649,2.9317,633116,0
2000-02-02,2.9503,3.0711,2.9317,3.0154,1004965,0
2000-02-03,3.1081,3.1731,3.043,3.0616,739175,0
2000-02-04,3.1635,3.1635,3.0711,3.1359,847172,0
2000-02-07,3.1547,3.1547,2.9412,2.9412,1470589,0
2000-02-08,3.0154,3.1916,2.9412,3.0804,3170429,0
2000-02-09,3.2011,3.2565,3.1547,3.1635,3981064,0
2000-02-10,3.3587,3.8688,3.3587,3.8041,6536811,0
2000-02-11,3.9988,3.9988,3.5906,3.8688,2860015,0
2000-02-14,3.8782,4.4813,3.841,4.4813,4387515,0
2000-02-15,4.4906,4.4998,4.1287,4.3142,3050143,0
2000-02-16,4.3606,4.6575,4.3142,4.509,6875677,0
2000-02-17,4.4998,4.6944,4.4347,4.667,3620531,0
2000-02-18,4.6019,5.2791,4.5646,5.2048,6476020,0
2000-02-22,5.0472,5.1118,4.871,5.0657,3654807,0
2000-02-23,5.01,5.1495,4.9452,5.0935,3454655,0
2000-02-24,5.1215,5.1585,4.8337,5.0472,1662334,0
2000-02-25,5.0472,5.0472,4.5184,4.7317,1878977,0
2000-02-28,4.704,4.7596,4.6204,4.6944,3504774,0
2000-02-29,4.667,5.01,4.667,4.9452,2075572,0
2000-03-01,4.9452,4.9452,4.7224,4.8058,2600366,0
2000-03-02,4.8429,4.8429,4.4628,4.4813,1301475,0
2000-03-03,4.4813,4.6019,4.4441,4.5557,1844055,0
2000-03-06,4.5833,4.9266,4.4813,4.5184,2911105,0
2000-03-07,5.7987,6.7452,5.5484,6.4388,13163833,0
2000-03-08,6.4388,6.5502,5.9749,6.4947,4510708,0
2000-03-09,6.5687,8.3501,6.5502,7.7564,6429135,0
2000-03-10,8.1554,11.207,8.0995,9.1202,14563285,0
2000-03-13,8.276,11.598,8.1923,11.544,16272504,0
2000-03-14,11.478,11.478,8.3501,8.5172,10572520,0
2000-03-15,9.1202,9.3608,7.8863,8.1647,6714650,0
2000-03-16,8.4242,8.7214,7.1624,7.2833,5061049,0
2000-03-17,7.116,8.276,7.116,7.7192,3759570,0
2000-03-20,8.0252,8.2851,7.4688,7.7192,2462623,0
2000-03-21,7.7286,7.8027,6.7264,7.3388,3629584,0
2000-03-22,7.3944,7.6174,7.2646,7.3853,1554011,0
2000-03-23,7.3202,7.9234,7.3019,7.5153,2092710,0
2000-03-24,7.4688,7.8122,6.9585,7.209,1564682,0
2000-03-27,7.1903,7.4226,6.6708,6.7264,2620738,0
2000-03-28,6.4947,6.5687,6.1049,6.2253,2666654,0
2000-03-29,6.2534,6.402,5.5665,5.8173,3176895,0
2000-03-30,5.6411,6.3181,5.4462,5.7803,2445159,0
2000-03-31,6.1791,6.7914,6.0679,6.5316,6498332,0
2000-04-03,6.4761,6.4947,5.8545,6.0217,2236275,0
2000-04-04,6.3367,6.4481,4.407,5.7987,3461766,0
2000-04-05,5.8545,7.5429,5.5576,7.0883,4313144,0
2000-04-06,7.4226,7.7934,7.0604,7.4226,2730675,0
2000-04-07,7.7934,8.1183,7.4595,7.9326,2152852,0
2000-04-10,8.0626,8.5359,7.0791,7.2273,2669239,0
2000-04-11,6.7264,7.3482,6.1884,6.8006,3088626,0
2000-04-12,6.81,6.9585,6.0679,6.0955,2116963,0
2000-04-13,6.1419,6.3554,5.7339,5.8359,2115344,0
2000-04-14,5.4646,5.8825,5.0657,5.3165,2858723,0
2000-04-17,4.871,5.7987,4.871,5.5945,1986005,0
2000-04-18,6.1512,6.9403,5.9749,6.5779,3225399,0
2000-04-19,6.7914,6.8841,6.1884,6.2626,1893205,0
2000-04-20,6.4388,6.5596,6.1512,6.2348,1038272,0
2000-04-24,5.8728,6.1327,5.6131,5.9286,1403978,0
2000-04-25,6.1884,6.7634,6.1791,6.5687,1682381,0
2000-04-26,7.0327,7.1903,6.4947,6.5039,1728943,0
2000-04-27,6.0679,7.1068,6.0304,7.0327,1902581,0
2000-04-28,7.1441,7.4226,6.8936,6.8936,1211586,0
2000-05-01,7.1535,7.3019,6.9403,7.116,820333,0
2000-05-02,7.116,7.5245,6.6431,6.8379,1589904,0
2000-05-03,6.7914,7.014,6.1884,6.7264,2228193,0
2000-05-04,6.708,7.0976,6.6522,6.81,1629352,0
2000-05-05,6.782,7.2833,6.6893,7.1256,1158880,0
2000-05-08,6.9403,7.1903,6.8563,6.866,1257501,0
2000-05-09,6.977,7.0327,6.5687,6.7634,1206414,0
2000-05-10,6.6986,6.6986,6.04,6.0955,1848258,0
2000-05-11,6.1884,6.4667,6.1049,6.3554,1660717,0
2000-05-12,6.5316,6.8841,6.1698,6.1698,1267526,0
2000-05-15,6.1327,6.6986,5.8359,6.5876,1914224,0
2000-05-16,6.8841,7.478,6.8006,7.2646,2474585,0
2000-05-17,7.6542,8.8603,7.6542,8.5451,8710358,0
2000-05-18,8.5912,8.7305,7.9139,7.9604,3439134,0
2000-05-19,7.7286,8.1554,7.6727,7.8954,3521585,0
2000-05-22,7.8122,8.4058,7.116,8.4058,3497334,0
2000-05-23,8.1923,9.1202,8.0626,8.3411,5248267,0
2000-05-24,8.3316,8.4709,7.1349,8.2294,4984091,0
2000-05-25,8.3501,8.8511,8.0162,8.1183,3844934,0
2000-05-26,8.1554,8.3874,7.6542,8.1554,1239717,0
2000-05-30,8.3779,8.7118,8.3411,8.4985,2050351,0
2000-05-31,8.4709,8.9717,8.4709,8.8233,3177865,0
2000-06-01,9.0831,9.1667,8.8419,9.0738,2827682,0
2000-06-02,9.26,10.279,9.26,10.168,3995939,0
2000-06-05,10.159,10.903,9.751,10.391,3322404,0
2000-06-06,10.43,10.818,9.815,9.873,2537636,0
2000-06-07,9.796,9.883,9.2879,9.4365,2243068,0
2000-06-08,9.678,9.687,9.1202,9.511,3121282,0
2000-06-09,9.687,10.206,9.536,9.776,3154265,0
2000-06-12,9.815,9.9,9.2954,9.511,2563182,0
2000-06-13,9.2512,9.815,9.2036,9.815,3022337,0
2000-06-14,10,10.046,9.678,9.805,1858608,0
2000-06-15,9.776,10.056,9.2512,10.056,2290600,0
2000-06-16,10.027,11.598,10.017,11.58,6669058,0
2000-06-19,11.553,13.238,11.264,12.302,7091350,0
2000-06-20,12.516,12.664,11.988,12.134,4113636,0
2000-06-21,11.949,13.612,11.949,13.37,4144032,0
2000-06-22,13.311,13.593,12.516,12.647,4156641,0
2000-06-23,12.302,12.459,11.44,11.45,4101352,0
2000-06-26,11.67,12.905,11.496,12.831,4179926,0
2000-06-27,12.721,12.933,10.679,11.013,8162606,0
2000-06-28,11.256,11.67,10.279,10.595,7911041,0
2000-06-29,10.411,10.411,8.8884,9.0643,15976316,0
2000-06-30,9.4916,9.991,9.0275,9.825,16306454,0
2000-07-03,9.9,10.206,9.351,9.4555,3151998,0
2000-07-05,9.4178,9.4365,8.1554,8.4336,10483597,0
2000-07-06,8.4522,9.26,8.2479,8.9532,8148378,0
2000-07-07,9.279,9.4365,8.8141,8.9996,4676587,0
2000-07-10,8.8419,9.687,8.7582,9.4645,4738994,0
2000-07-11,9.3326,10.707,9.2318,10.223,10189028,0
2000-07-12,10.652,11.049,10.317,10.513,5242770,0
2000-07-13,10.736,11.562,10.717,11.506,6183065,0
2000-07-14,11.737,11.949,11.133,11.411,3788671,0
2000-07-17,11.59,11.598,11.256,11.29,1439870,0
2000-07-18,10.672,11.598,10.672,11.067,2484285,0
2000-07-19,10.672,10.744,10.14,10.363,2570620,0
2000-07-20,10.354,10.903,10.326,10.643,1937180,0
2000-07-21,10.672,10.976,10.513,10.781,3411968,0
2000-07-24,10.79,10.865,9.4365,9.864,3789643,0
2000-07-25,10.008,10.085,9.4737,9.4916,4530431,0
2000-07-26,9.4916,9.4916,8.5262,8.7861,5127012,0
2000-07-27,8.5076,8.6192,8.0439,8.1554,4469643,0
2000-07-28,8.1923,8.9625,7.7286,8.3501,6918038,0
2000-07-31,8.8141,9.2954,8.3501,9.279,5013841,0
2000-08-01,9.279,9.351,9.0275,9.0924,4725412,0
2000-08-02,8.9717,9.4276,8.8233,9.279,4670766,0
2000-08-03,8.3501,9.9,8.3501,9.687,4977947,0
2000-08-04,9.92,10.046,9.706,9.864,2627204,0
2000-08-07,9.928,10.717,9.891,10.633,3343099,0
2000-08-08,10.401,10.976,10.363,10.401,1732823,0
2000-08-09,10.53,10.604,9.947,10.085,1849552,0
2000-08-10,9.864,10.44,9.668,10.206,2110816,0
2000-08-11,10.223,10.299,9.4916,9.964,1795229,0
2000-08-14,10.085,10.187,9.743,10.056,1467354,0
2000-08-15,10.113,11.207,10.085,11.013,5986147,0
2000-08-16,11.606,11.606,10.948,11.29,3603717,0
2000-08-17,11.133,11.562,11.095,11.506,1750608,0
2000-08-18,11.45,12.043,11.43,11.903,2763660,0
2000-08-21,12.339,12.554,12.061,12.09,6267460,0
2000-08-22,11.46,11.718,10.846,10.948,8886583,0
2000-08-23,10.781,11.606,10.548,11.59,4753219,0
2000-08-24,11.524,12.017,11.31,11.893,4491956,0
2000-08-25,11.775,12.025,11.544,11.598,2075896,0
2000-08-28,11.652,12.22,11.524,12.061,2565445,0
2000-08-29,12.106,12.134,11.903,12.034,2017046,0
2000-08-30,11.893,12.302,11.775,12.134,2402803,0
2000-08-31,12.321,12.759,12.08,12.275,5240182,0
2000-09-01,12.526,12.647,12.153,12.293,2751369,0
2000-09-05,12.581,12.59,12.23,12.312,3326284,0
2000-09-06,12.356,12.356,11.366,11.46,3116753,0
2000-09-07,11.633,12.098,11.152,12.08,3246740,0
2000-09-08,11.94,12.22,11.328,11.366,3013608,0
2000-09-11,11.217,11.29,10.475,10.903,3853986,0
2000-09-12,10.91,11.478,10.672,10.836,1706311,0
2000-09-13,10.808,11.013,10.576,10.826,3251268,0
2000-09-14,10.884,11.366,10.595,10.727,2917248,0
2000-09-15,10.672,11.114,10.595,10.957,3269696,0
2000-09-18,10.985,11.057,10.206,10.326,2204914,0
2000-09-19,9.844,10.672,9.743,10.643,4065136,0
2000-09-20,10.354,10.548,10.132,10.289,3080863,0
2000-09-21,10.373,10.966,10.363,10.736,4682084,0
2000-09-22,9.678,11.057,9.668,10.92,5224016,0
2000-09-25,11.256,11.865,11.169,11.708,6314346,0
2000-09-26,11.83,12.116,11.29,11.988,4555330,0
2000-09-27,11.884,13.201,11.884,12.647,9122627,0
2000-09-28,12.526,13.108,12.22,13.027,4499069,0
2000-09-29,12.664,13.146,12.449,12.664,5051348,0
2000-10-02,12.831,13.331,12.043,12.356,4605125,0
2000-10-03,12.433,12.526,11.598,11.689,4047350,0
2000-10-04,11.384,11.756,11.226,11.562,5667647,0
2000-10-05,11.643,11.643,11.049,11.29,7087794,0
2000-10-06,11.318,11.394,10.43,10.586,13857093,0
2000-10-09,10.317,10.976,9.584,10.818,8966449,0
2000-10-10,10.363,10.884,9.9,9.991,5609447,0
2000-10-11,9.3793,10.633,9.009,10.085,7222953,0
2000-10-12,10.299,10.903,9.584,9.687,5417054,0
2000-10-13,9.751,10.363,9.652,10.065,7804981,0
2000-10-16,10.065,10.065,9.613,9.844,4576347,0
2000-10-17,9.796,9.844,9.0182,9.1202,6241592,0
2000-10-18,8.5359,9.501,8.1273,8.981,5630789,0
2000-10-19,9.555,9.974,9.4178,9.844,3988824,0
2000-10-20,9.613,11.013,9.545,10.762,5226277,0
2000-10-23,10.855,10.92,10.187,10.522,2469411,0
2000-10-24,10.475,10.652,10.15,10.187,2628175,0
2000-10-25,9.91,10.046,9.2318,9.2954,5205261,0
2000-10-26,9.351,10.046,8.6931,9.696,3594341,0
2000-10-27,9.706,9.947,9.1202,9.4737,2858723,0
2000-10-30,9.3131,9.526,8.7956,8.8046,2589373,0
2000-10-31,9.1477,9.757,8.87,9.613,4044440,0
2000-11-01,9.3793,9.743,9.046,9.613,4119133,0
2000-11-02,9.947,10.595,9.776,10.345,2605541,0
2000-11-03,10.206,11.207,10.132,11.013,3636050,0
2000-11-06,11.283,12.366,11.207,11.865,8566788,0
2000-11-07,11.67,11.67,10.672,11.067,3490223,0
2000-11-08,11.188,11.188,10.576,10.736,2537636,0
2000-11-09,10.085,10.595,9.1477,9.613,7609682,0
2000-11-10,9.947,10.44,8.8511,9.0924,10858358,0
2000-11-13,8.6377,10.132,8.3501,9.1295,7156670,0
2000-11-14,9.743,10.884,9.668,10.808,6344741,0
2000-11-15,10.614,10.948,10.178,10.662,5721647,0
2000-11-16,10.363,10.633,9.9,9.991,3175924,0
2000-11-17,10.065,10.586,9.4737,9.796,2417677,0
2000-11-20,9.4365,9.4461,8.9439,9.046,4033770,0
2000-11-21,9.4365,9.511,8.4058,8.87,5160316,0
2000-11-22,8.5076,8.7768,8.0439,8.4058,5533782,0
2000-11-24,8.5076,9.2227,8.5076,8.8884,2238217,0
2000-11-27,9.526,9.584,8.2388,8.5912,4913278,0
2000-11-28,8.7214,8.8141,7.7564,7.9513,5156758,0
2000-11-29,8.0719,8.081,6.866,7.4595,8577462,0
2000-11-30,6.8285,6.8285,5.6226,6.2626,13225589,0
2000-12-01,6.6522,7.5429,6.6153,6.8841,10576400,0
2000-12-04,6.9213,7.1535,6.4574,6.9862,6400679,0
2000-12-05,7.478,7.7564,6.782,7.4409,13444823,0
2000-12-06,7.2924,7.4964,6.3367,6.3738,12815586,0
2000-12-07,6.0679,6.5964,5.7429,6.2626,10581573,0
2000-12-08,6.912,7.7286,6.2626,7.6914,11508291,0
2000-12-11,7.4409,7.8492,7.246,7.6914,10219747,0
2000-12-12,7.4964,7.6355,7.2273,7.478,5528609,0
2000-12-13,7.45,7.5799,6.7634,6.9026,9100313,0
2000-12-14,6.8563,6.912,6.2626,6.4296,7667880,0
2000-12-15,6.0217,6.402,5.7613,5.7895,14745330,0
2000-12-18,6.0304,6.1884,5.9009,5.9749,8886583,0
2000-12-19,6.0679,6.6153,5.4091,5.5298,12752534,0
2000-12-20,5.2516,6.0122,4.6575,4.9266,14903446,0
2000-12-21,4.8616,5.5298,4.2493,4.3142,11391561,0
2000-12-22,4.6575,5.9101,4.6575,5.4183,12794890,0
2000-12-26,5.4927,5.5484,4.8523,5.2048,4637138,0
2000-12-27,5.14,5.7613,4.9266,5.5484,4581521,0
2000-12-28,5.3255,5.7245,5.2421,5.5761,5660535,0
2000-12-29,5.5665,5.7524,4.9452,5.0657,6677143,0
2001-01-02,5.1029,5.1679,4.611,4.6295,3921245,0
2001-01-03,4.4813,6.0955,4.37,6.0493,12271069,0
2001-01-04,5.9472,6.9026,5.7803,6.7452,11000309,0
2001-01-05,6.6893,6.7172,5.6041,5.7339,5836436,0
2001-01-08,5.5761,6.5316,5.5761,6.2814,7731582,0
2001-01-09,6.3648,6.5316,6.0584,6.411,4084861,0
2001-01-10,6.0768,6.8841,5.9379,6.8563,5307116,0
2001-01-11,6.6893,7.71,6.5687,7.4226,6040471,0
2001-01-12,7.5524,8.0071,7.1903,7.2646,9026916,0
2001-01-16,7.3019,7.3019,6.5779,6.6986,5607506,0
2001-01-17,7.209,7.4226,6.912,6.9403,8000285,0
2001-01-18,6.9403,8.4709,6.782,8.2666,12775816,0
2001-01-19,8.5076,8.8141,7.9234,8.0533,13733252,0
2001-01-22,7.8122,8.1183,7.5059,7.7286,5095644,0
2001-01-23,7.6355,8.6565,7.5987,8.4985,5854545,0
2001-01-24,8.4985,8.582,7.9696,8.4709,6089940,0
2001-01-25,8.1738,8.1923,7.4409,7.6174,5934413,0
2001-01-26,7.1903,7.9513,7.1349,7.8587,3493133,0
2001-01-29,7.6174,7.9048,7.3482,7.8954,4781999,0
2001-01-30,8.0252,8.2388,7.8676,8.0719,3293623,0
2001-01-31,8.081,8.3874,7.8122,7.9883,4833410,0
2001-02-01,7.9883,8.081,7.6355,8.0252,5027096,0
2001-02-02,8.0347,8.2204,7.1903,7.246,4328341,0
2001-02-05,7.2368,7.2924,6.81,7.2368,4955312,0
2001-02-06,7.1068,7.4226,7.0883,7.2738,3380606,0
2001-02-07,7.2273,7.2924,6.5502,6.9403,9708530,0
2001-02-08,6.977,7.3758,6.8749,6.9026,5179716,0
2001-02-09,6.8379,6.8936,6.5964,6.8563,3500893,0
2001-02-12,6.7731,6.8563,6.3367,6.6708,4785553,0
2001-02-13,6.7914,7.1903,6.7172,6.8749,6317902,0
2001-02-14,6.782,7.5799,6.4947,7.3758,9324072,0
2001-02-15,8.3874,8.87,8.3316,8.7305,14950980,0
2001-02-16,8.2851,9.4365,8.276,9.2036,14575571,0
2001-02-20,8.9717,9.1569,8.276,8.2851,9452441,0
2001-02-21,7.9696,9.009,7.8863,8.6565,8717148,0
2001-02-22,8.6099,9.279,8.3501,9.0275,10997400,0
2001-02-23,8.981,9.1202,8.1183,8.4058,13941808,0
2001-02-26,8.1554,8.3874,7.8587,8.2204,10134059,0
2001-02-27,8.0162,8.3316,7.6727,7.7192,7199997,0
2001-02-28,7.6636,8.1183,6.7634,6.912,10576075,0
2001-03-01,6.8285,7.5799,6.1884,7.4595,12338324,0
2001-03-02,6.9213,7.413,6.6522,6.7358,19061383,0
2001-03-05,6.4761,6.977,6.4388,6.8006,10006015,0
2001-03-06,7.1535,7.7007,7.0327,7.4595,11254138,0
2001-03-07,7.6266,8.081,7.4873,8.0626,12658438,0
2001-03-08,7.8306,8.415,7.8306,8.3316,11183973,0
2001-03-09,7.8954,7.9326,7.014,7.7378,16411543,0
2001-03-12,7.478,7.8306,7.1349,7.4595,10278596,0
2001-03-13,7.5612,8.4709,7.5245,8.3501,14600146,0
2001-03-14,7.9696,8.8511,7.9696,8.8233,18221325,0
2001-03-15,9.3608,9.854,9.0275,9.26,25286806,0
2001-03-16,9.1114,9.4737,8.8419,9.2227,16515986,0
2001-03-19,9.1755,9.815,8.6748,9.751,12722140,0
2001-03-20,9.642,10.242,8.7398,8.8419,26825945,0
2001-03-21,8.8603,9.757,8.8141,9.501,25297479,0
2001-03-22,9.584,10.495,9.511,10.458,22881095,0
2001-03-23,10.652,10.846,9.844,10.363,20340225,0
2001-03-26,10.363,10.976,10.363,10.92,20804553,0
2001-03-27,10.707,11.085,10.065,10.522,22937034,0
2001-03-28,10.233,10.808,10.206,10.53,19313920,0
2001-03-29,10.44,11.057,10.223,10.689,22008058,0
2001-03-30,10.614,10.818,9.974,10.036,19192339,0
2001-04-02,10.008,10.252,9.4916,9.613,17047895,0
2001-04-03,9.4737,10.197,9.4645,9.937,26847933,0
2001-04-04,9.555,9.574,8.3223,8.9161,45302712,0
2001-04-05,9.501,9.891,9.2416,9.733,23249390,0
2001-04-06,9.613,10.206,9.4461,9.696,20866958,0
2001-04-09,9.883,10.123,9.0738,9.2227,14781869,0
2001-04-10,9.4461,10.391,9.351,10.095,15984401,0
2001-04-11,10.717,11.105,10.411,10.698,19224026,0
2001-04-12,10.504,11.328,10.299,10.865,19404455,0
2001-04-16,10.672,10.894,10.401,10.595,10294765,0
2001-04-17,10.44,11.198,10.44,11.114,14987839,0
2001-04-18,11.59,13.053,11.59,11.949,31012659,0
2001-04-19,12.017,13.185,11.959,12.971,21991243,0
2001-04-20,12.813,13.916,12.478,13.445,23898673,0
2001-04-23,13.156,13.166,12.6,12.739,16692856,0
2001-04-24,12.702,13.657,11.633,11.837,24632676,0
2001-04-25,11.865,12.805,11.82,12.375,19181668,0
2001-04-26,12.647,12.647,11.29,11.401,20020758,0
2001-04-27,11.847,12.266,11.615,12.22,12336708,0
2001-04-30,12.554,13.602,12.283,12.876,21331287,0
2001-05-01,12.924,14.121,12.721,14.085,25158762,0
2001-05-02,14.445,14.445,13.575,13.758,20853057,0
2001-05-03,13.34,13.758,13.257,13.704,12940723,0
2001-05-04,13.292,14.112,13.238,13.889,12846628,0
2001-05-07,13.834,14.613,13.676,14.512,13144108,0
2001-05-08,14.725,14.733,13.34,13.463,21827952,0
2001-05-09,13.037,13.311,12.739,12.831,17771222,0
2001-05-10,13.201,13.36,12.247,12.404,13458081,0
2001-05-11,12.366,12.449,11.837,12.08,12411403,0
2001-05-14,12.116,12.33,11.68,12.182,9463759,0
2001-05-15,12.293,13.146,12.153,12.628,16741358,0
2001-05-16,12.33,13.292,12.257,13.221,12894805,0
2001-05-17,13.257,13.842,13.053,13.454,12382300,0
2001-05-18,13.407,13.758,13.08,13.34,7758097,0
2001-05-21,13.311,14.223,13.045,13.944,14344379,0
2001-05-22,14.149,14.502,13.612,14.359,14146166,0
2001-05-23,14.929,15.466,14.075,14.242,30245354,0
2001-05-24,14.149,14.815,13.722,14.454,22642142,0
2001-05-25,14.158,14.369,13.916,14.177,12771613,0
2001-05-29,14.103,14.103,13.407,13.602,12402670,0
2001-05-30,13.275,13.953,13.201,13.34,44580354,0
2001-05-31,13.454,13.527,12.953,13.238,17015235,0
2001-06-01,13.331,14.085,13.248,13.972,13775607,0
2001-06-04,13.98,14.056,13.575,13.749,8374076,0
2001-06-05,13.741,14.622,13.714,14.473,13299960,0
2001-06-06,14.531,14.725,14.316,14.54,9417197,0
2001-06-07,14.408,15.401,14.308,15.367,15374565,0
2001-06-08,15.311,15.338,14.798,14.965,9601827,0
2001-06-11,14.983,15.001,14.29,14.522,7840227,0
2001-06-12,14.214,15.224,14.186,15.011,14856884,0
2001-06-13,15.113,15.347,14.369,14.502,12647122,0
2001-06-14,14.316,14.725,14.112,14.473,12747361,0
2001-06-15,14.308,14.956,14.037,14.697,14746624,0
2001-06-18,14.66,14.901,13.953,14.121,11541595,0
2001-06-19,14.379,14.715,13.053,13.34,20386141,0
2001-06-20,13.099,14.075,12.821,13.916,23701430,0
2001-06-21,13.861,14.427,13.49,14.177,20001355,0
2001-06-22,14.112,14.493,13.934,14.121,10255314,0
2001-06-25,14.28,14.333,13.676,14.095,8623051,0
2001-06-26,13.776,14.566,13.722,14.502,10211342,0
2001-06-27,14.427,14.454,13.804,14.047,12068328,0
2001-06-28,14.233,14.417,14.075,14.214,12251345,0
2001-06-29,14.262,14.566,14.103,14.343,9847572,0
2001-07-02,13.776,13.889,13.5,13.704,14011974,0
2001-07-03,13.612,14.028,13.546,13.881,5473962,0
2001-07-05,13.714,13.796,12.859,12.876,13743598,0
2001-07-06,12.683,12.788,12.23,12.478,10816324,0
2001-07-09,12.321,12.618,11.949,12.07,13662435,0
2001-07-10,12.23,12.394,12.025,12.172,16460369,0
2001-07-11,12.125,12.339,11.775,12.144,12187967,0
2001-07-12,12.721,12.869,12.404,12.788,13224300,0
2001-07-13,12.693,12.831,12.257,12.516,9298203,0
2001-07-16,12.375,12.526,11.45,11.516,16055537,0
2001-07-17,11.318,12.266,11.207,12.153,15761935,0
2001-07-18,11.865,12.191,11.486,11.737,11330447,0
2001-07-19,11.903,12.423,11.718,11.921,11317514,0
2001-07-20,11.625,11.893,11.207,11.58,10003102,0
2001-07-23,11.598,11.615,10.467,10.485,20855641,0
2001-07-24,10.623,11.198,10.401,11.188,18394639,0
2001-07-25,11.169,11.198,10.717,11.085,16785656,0
2001-07-26,10.985,12.293,10.929,12.22,23094508,0
2001-07-27,12.191,12.664,11.83,12.526,14748563,0
2001-07-30,12.544,12.59,12.09,12.23,7845075,0
2001-07-31,12.247,12.563,11.804,12.507,16002508,0
2001-08-01,12.759,13.34,12.664,13.275,16234025,0
2001-08-02,13.445,13.641,12.99,13.593,14792215,0
2001-08-03,13.454,13.694,13.201,13.482,11052369,0
2001-08-06,13.389,14.028,13.238,13.889,17414571,0
2001-08-07,13.889,13.953,13.517,13.686,14666754,0
2001-08-08,13.565,13.916,13.275,13.331,15166325,0
2001-08-09,13.275,13.537,12.869,13.099,22144187,0
2001-08-10,13.099,13.267,12.693,13.089,13964444,0
2001-08-13,13.311,13.786,13.108,13.641,20408451,0
2001-08-14,13.389,13.482,13.108,13.275,31272628,0
2001-08-15,13.575,13.732,13.175,13.284,24471972,0
2001-08-16,13.045,13.871,12.99,13.852,13824433,0
2001-08-17,13.5,13.676,12.841,12.953,22484025,0
2001-08-20,12.869,12.999,12.469,12.869,15942686,0
2001-08-21,12.896,13.238,12.572,12.59,15987634,0
2001-08-22,12.813,13.128,12.404,13.108,20183724,0
2001-08-23,13.062,13.229,12.759,12.821,13655970,0
2001-08-24,12.963,13.454,12.876,13.185,14967470,0
2001-08-27,12.896,13.814,12.841,13.65,17239960,0
2001-08-28,13.602,13.907,13.36,13.463,15881251,0
2001-08-29,13.5,13.593,12.924,13.037,19344314,0
2001-08-30,12.788,13.08,12.488,12.99,19283846,0
2001-08-31,12.905,13.221,12.731,13.099,11962592,0
2001-09-04,13.062,13.062,12.098,12.191,25007435,0
2001-09-05,12.182,12.544,11.68,12.449,32275334,0
2001-09-06,12.201,12.59,11.884,11.94,26282397,0
2001-09-07,11.756,12.247,11.689,12.061,26544955,0
2001-09-10,11.959,12.144,11.478,11.718,25226017,0
2001-09-17,10.985,11.256,10.458,10.513,30680260,0
2001-09-18,10.717,10.79,9.642,9.883,24099473,0
2001-09-19,9.937,10.046,8.3686,9.757,42086694,0
2001-09-20,9.2318,9.574,8.6565,8.9347,39628919,0
2001-09-21,8.2388,8.7492,8.0439,8.3411,33043609,0
2001-09-24,8.9996,9.4178,8.6006,9.279,40620630,0
2001-09-25,9.3044,9.706,8.8884,8.9161,25375404,0
2001-09-26,9.0275,9.0643,8.5076,8.5912,11608528,0
2001-09-27,8.5635,8.6565,7.8863,8.1183,24447718,0
2001-09-28,8.3501,8.9068,7.9976,8.4985,28154905,0
2001-10-01,8.4893,8.6283,7.6355,7.7748,26212878,0
2001-10-02,7.7656,8.0719,7.0048,7.3853,30260874,0
2001-10-03,7.3482,9.3044,7.3482,8.8419,48470558,0
2001-10-04,9.3044,10.458,8.9902,9.983,53367992,0
2001-10-05,9.835,10.42,9.4645,10.178,29053168,0
2001-10-08,9.767,10.79,9.767,10.401,20637704,0
2001-10-09,10.43,10.643,9.659,9.955,24724181,0
2001-10-10,9.776,10.672,9.716,10.595,26086771,0
2001-10-11,11.161,11.775,11.095,11.737,24736147,0
2001-10-12,11.44,12.526,11.401,12.507,33765648,0
2001-10-15,12.134,12.831,11.804,12.449,24481992,0
2001-10-16,12.433,13.796,12.172,13.704,37288852,0
2001-10-17,14,14.008,12.831,12.896,45687497,0
2001-10-18,12.896,13.565,12.869,13.445,27507886,0
2001-10-19,13.248,13.916,13.08,13.722,28542602,0
2001-10-22,13.622,14.223,13.311,14.047,26159525,0
2001-10-23,14.223,14.473,13.482,13.796,25680000,0
2001-10-24,13.546,14.436,13.389,14.408,32662059,0
2001-10-25,14.075,15.502,13.852,15.253,31052107,0
2001-10-26,15.142,15.597,14.075,14.158,29562766,0
2001-10-29,14.214,14.454,12.999,13.009,27074925,0
2001-10-30,12.778,13.593,12.478,12.99,31078620,0
2001-10-31,13.472,13.842,13.062,13.257,26657159,0
2001-11-01,13.426,14.493,13.221,14.388,29472550,0
2001-11-02,14.324,14.76,13.796,14.584,29296647,0
2001-11-05,14.844,15.244,14.549,14.641,25152616,0
2001-11-06,14.613,15.717,14.54,15.641,38138285,0
2001-11-07,15.521,16.265,15.437,15.658,38239817,0
2001-11-08,15.856,16.061,14.92,15.384,51606066,0
2001-11-09,16.07,16.469,15.773,16.451,61179762,0
2001-11-12,16.395,17.313,15.892,16.896,39303956,0
2001-11-13,16.952,16.952,16.513,16.756,38977377,0
2001-11-14,16.876,17.041,15.838,16.292,30993582,0
2001-11-15,16.106,16.598,15.902,16.376,23575972,0
2001-11-16,16.395,16.561,16.013,16.238,13368512,0
2001-11-19,16.395,16.542,15.001,15.874,52356880,0
2001-11-20,15.957,16.238,15.253,15.427,25271932,0
2001-11-21,15.169,15.641,14.78,15.234,19627565,0
2001-11-23,15.291,15.466,15.03,15.447,6844638,0
2001-11-26,15.707,16.57,15.658,16.552,32760034,0
2001-11-27,16.542,17.097,16.238,16.727,31903483,0
2001-11-28,16.513,16.793,15.847,15.883,19962557,0
2001-11-29,17.033,17.125,16.513,16.58,138378849,0
2001-11-30,16.57,17.016,16.329,16.896,27862601,0
2001-12-03,16.542,16.746,16.347,16.642,22944148,0
2001-12-04,16.727,18,16.727,17.98,37310193,0
2001-12-05,18.119,19.463,18.109,19.427,45997266,0
2001-12-06,19.281,19.328,18.638,19.123,30689635,0
2001-12-07,18.981,19.159,18.212,18.538,21746146,0
2001-12-10,18.446,19.15,18.296,18.721,18750646,0
2001-12-11,19.057,19.837,18.863,19.398,21347778,0
2001-12-12,19.549,20.012,19.167,20.004,27070396,0
2001-12-13,19.606,19.856,19.346,19.427,23749932,0
2001-12-14,19.418,20.392,19.338,20.301,20335377,0
2001-12-17,20.143,21.321,20.143,21.031,29127215,0
2001-12-18,20.568,20.857,20.318,20.485,23899967,0
2001-12-19,20.151,20.559,19.856,19.928,23029187,0
2001-12-20,20.012,20.375,19.077,19.14,25631497,0
2001-12-21,19.559,20.105,19.338,19.976,19507929,0
2001-12-24,19.966,20.568,19.957,20.467,7148911,0
2001-12-26,20.568,21.321,20.568,20.968,17303336,0
2001-12-27,21.154,21.553,21.126,21.458,19674451,0
2001-12-28,21.582,21.729,20.738,20.941,20416210,0
2001-12-31,21.098,21.22,20.644,20.69,19874605,0
2002-01-02,20.785,21.172,20.254,20.81,34999867,0
2002-01-03,20.857,22.266,20.849,22.175,38121471,0
2002-01-04,22.469,22.469,21.154,21.535,25228927,0
2002-01-07,21.619,21.645,20.662,20.951,26219992,0
2002-01-08,20.913,21.701,20.839,21.2,20865666,0
2002-01-09,21.497,21.878,20.615,20.913,30750101,0
2002-01-10,20.802,21.078,20.226,20.41,26743817,0
2002-01-11,20.54,20.55,19.427,19.502,37208014,0
2002-01-14,19.463,19.597,18.482,18.482,36903742,0
2002-01-15,19.251,20.217,19.233,20.207,49547954,0
2002-01-16,19.928,20.061,19.346,19.418,30054901,0
2002-01-17,20.061,20.105,19.338,20.096,30220781,0
2002-01-18,19.346,19.874,19.328,19.733,21655604,0
2002-01-22,19.918,19.966,19.01,19.233,29236832,0
2002-01-23,19.408,19.733,19.029,19.597,23959140,0
2002-01-24,19.789,20.504,19.372,20.301,30655684,0
2002-01-25,20.012,20.757,19.761,20.245,22034896,0
2002-01-28,20.644,21.031,20.439,21.022,24905581,0
2002-01-29,21.078,21.135,19.669,19.994,37237113,0
2002-01-30,20.105,20.254,19.624,20.236,32832141,0
2002-01-31,20.504,20.662,19.65,20.326,26244567,0
2002-02-01,20.301,20.514,19.714,19.837,18545965,0
2002-02-04,19.789,20.272,18.872,18.901,29771325,0
2002-02-05,18.768,18.934,17.98,18.711,39734657,0
2002-02-06,19.204,19.511,18.835,19.175,33480776,0
2002-02-07,19.204,19.204,18.474,18.556,25988472,0
2002-02-08,18.685,18.787,17.144,17.849,50423260,0
2002-02-11,17.82,18.863,17.759,18.835,33661206,0
2002-02-12,18.556,19.597,18.343,19.233,32779434,0
2002-02-13,19.483,19.808,18.807,18.99,33154843,0
2002-02-14,19.15,19.624,18.909,19.224,33027118,0
2002-02-15,18.343,18.446,17.554,17.741,107474184,0
2002-02-19,16.98,17.154,16.422,16.561,53151026,0
2002-02-20,16.265,17.607,16.238,17.425,49546014,0
2002-02-21,17.191,17.191,16.218,16.238,41255043,0
2002-02-22,15.911,16.096,15.234,15.437,69671213,0
2002-02-25,15.512,16.765,15.502,16.642,43101360,0
2002-02-26,17.016,17.304,16.561,17.007,51268815,0
2002-02-27,17.396,17.472,16.395,16.442,46433462,0
2002-02-28,16.329,16.625,15.633,15.773,42720775,0
2002-03-01,15.93,17.323,15.883,17.304,35336471,0
2002-03-04,17.349,18.465,17.182,18.268,40006917,0
2002-03-05,17.98,18.703,17.973,18.222,37170182,0
2002-03-06,17.673,17.849,17.268,17.645,38965086,0
2002-03-07,17.895,17.953,17.016,17.51,36283236,0
2002-03-08,17.839,18.399,17.749,18.028,34230622,0
2002-03-11,17.83,18.028,17.519,17.812,21840561,0
2002-03-12,17.276,17.369,16.765,16.886,33817707,0
2002-03-13,16.727,16.848,16.513,16.58,27797608,0
2002-03-14,16.451,16.451,15.626,15.658,30703537,0
2002-03-15,15.773,16.337,15.466,16.32,33635985,0
2002-03-18,16.616,16.98,16.135,16.32,33331714,0
2002-03-19,16.442,16.469,15.874,15.977,22797996,0
2002-03-20,15.707,15.744,14.333,14.388,61775370,0
2002-03-21,14.631,15.329,14.242,15.152,46392721,0
2002-03-22,15.42,15.42,14.91,15.02,33658945,0
2002-03-25,14.948,14.965,14.223,14.242,23824303,0
2002-03-26,14.095,14.901,14.018,14.54,30273808,0
2002-03-27,14.316,14.603,13.824,14.075,28778322,0
2002-03-28,14.168,14.262,12.953,13.722,84180498,0
2002-04-01,12.963,13.602,12.544,13.49,63735831,0
2002-04-02,13.089,13.824,13.062,13.136,38748122,0
2002-04-03,13.201,13.555,12.924,13.389,29495835,0
2002-04-04,13.284,13.776,13.099,13.321,30474608,0
2002-04-05,13.407,13.632,12.886,13.018,27670530,0
2002-04-08,12.413,13.454,12.413,13.454,31023007,0
2002-04-09,13.593,13.704,12.572,12.61,37205751,0
2002-04-10,12.711,12.805,11.013,11.913,99422172,0
2002-04-11,11.812,11.969,11.256,11.384,38728721,0
2002-04-12,11.643,11.737,10.985,11.347,37100982,0
2002-04-15,11.562,11.998,11.534,11.804,31181771,0
2002-04-16,12.33,12.459,12.07,12.312,23034688,0
2002-04-17,12.459,12.647,12.07,12.459,25449776,0
2002-04-18,12.33,12.469,11.988,12.257,18677568,0
2002-04-19,11.837,11.988,11.401,11.421,30332012,0
2002-04-22,11.29,11.708,11.29,11.478,21776864,0
2002-04-23,11.562,11.698,10.91,11.013,20842709,0
2002-04-24,11.133,11.3,10.017,10.046,42653845,0
2002-04-25,10,10.633,10,10.44,31480547,0
2002-04-26,10.548,10.557,9.3894,9.3894,32095554,0
2002-04-29,10.504,11.114,10.15,10.957,105919525,0
2002-04-30,11.217,11.366,10.53,10.762,47869130,0
2002-05-01,10.586,11.114,10.317,10.957,46317058,0
2002-05-02,11.013,11.283,10.513,10.522,30316167,0
2002-05-03,10.53,10.614,10.075,10.132,22978099,0
2002-05-06,9.864,10.326,9.659,9.743,29695339,0
2002-05-07,9.955,10.168,9.501,9.983,38059390,0
2002-05-08,10.672,11.31,10.326,11.133,45502865,0
2002-05-09,11.095,11.328,10.643,10.662,33165836,0
2002-05-10,10.875,10.92,9.743,9.864,35610028,0
2002-05-13,9.964,10.495,9.883,10.458,21580590,0
2002-05-14,11.124,11.615,10.929,11.496,41122147,0
2002-05-15,11.318,11.94,11.161,11.718,40541088,0
2002-05-16,11.727,11.988,11.486,11.747,26556596,0
2002-05-17,12.061,12.144,11.766,12.116,25178163,0
2002-05-20,12.017,12.321,11.959,12.247,25690347,0
2002-05-21,12.404,12.572,11.3,11.31,37255222,0
2002-05-22,11.401,11.837,11.384,11.766,41711608,0
2002-05-23,11.804,11.83,10.698,11.049,68894206,0
2002-05-24,10.836,10.894,10.586,10.836,19880102,0
2002-05-28,10.929,10.938,10.187,10.401,36837132,0
2002-05-29,10.233,10.836,10.075,10.798,35326125,0
2002-05-30,10.576,10.894,10.373,10.643,28726265,0
2002-05-31,10.698,10.744,10.326,10.345,18164417,0
2002-06-03,10.095,10.14,9.613,9.743,24284753,0
2002-06-04,9.678,10.279,9.659,10.233,29517173,0
2002-06-05,10.252,10.252,9.724,10.085,30025799,0
2002-06-06,9.974,10.223,9.974,10.085,19922460,0
2002-06-07,9.2692,10.113,9.26,9.991,36950625,0
2002-06-10,10.123,10.401,9.883,9.91,20186309,0
2002-06-11,10.065,10.113,9.4365,9.4645,23154650,0
2002-06-12,9.2318,9.3992,8.2479,8.647,61100543,0
2002-06-13,8.7118,8.87,8.2851,8.5543,34110338,0
2002-06-14,8.2388,8.7768,7.9604,8.7118,30083357,0
2002-06-17,8.9068,9.0275,8.6377,8.7956,28404532,0
2002-06-18,8.6843,8.9996,8.582,8.7492,27169342,0
2002-06-19,8.3223,8.3223,7.3111,7.3758,69886887,0
2002-06-20,7.3944,7.5893,7.209,7.3111,38398904,0
2002-06-21,7.2738,7.5524,6.8563,7.0048,39997216,0
2002-06-24,6.8285,7.3572,6.6153,7.1349,37174060,0
2002-06-25,7.2646,7.2646,6.5039,6.5502,31586602,0
2002-06-26,5.8081,6.4296,5.6411,6.2071,55719058,0
2002-06-27,6.4388,6.4854,5.1956,5.2791,85762964,0
2002-06-28,5.1956,5.5298,5.0842,5.3165,53653831,0
2002-07-01,5.2886,5.4462,5.1862,5.2977,31374812,0
2002-07-02,5.2421,5.2606,4.8337,4.9637,36866555,0
2002-07-03,4.936,5.4091,4.936,5.3997,28920918,0
2002-07-05,5.7803,5.8728,5.6131,5.8728,19926986,0
2002-07-08,5.8081,6.2626,5.7987,6.0493,42767664,0
2002-07-09,6.0679,6.1419,5.6226,5.7524,28968774,0
2002-07-10,5.8914,5.9379,5.5576,5.5945,24978333,0
2002-07-11,5.5665,6.1884,5.5109,6.1605,30824470,0
2002-07-12,6.4947,6.5223,6.0304,6.1605,36239263,0
2002-07-15,6.1698,6.7731,5.8914,6.7731,40291137,0
2002-07-16,6.6059,7.2183,6.4761,6.5876,47786353,0
2002-07-17,6.4481,6.5687,5.7708,6.0304,51799429,0
2002-07-18,5.9286,6.2814,5.8545,5.8728,33498561,0
2002-07-19,5.6968,5.9192,5.5665,5.6041,22789912,0
2002-07-22,5.5853,5.7429,5.1215,5.3442,34779990,0
2002-07-23,5.3812,5.4091,4.769,4.9452,37984049,0
2002-07-24,4.8802,5.3442,4.8802,5.2606,31663881,0
2002-07-25,5.0565,5.075,4.4906,4.6575,48406537,0
2002-07-26,4.7969,4.908,4.4255,4.5462,32924942,0
2002-07-29,4.7409,4.7596,4.5275,4.676,33081765,0
2002-07-30,4.6575,5.2516,4.6389,5.0193,48987589,0
2002-07-31,3.6553,3.7298,3.3862,3.4236,130340084,0
2002-08-01,3.4515,3.4515,3.0896,3.0989,46500396,0
2002-08-02,3.1916,3.2197,2.8113,2.8949,48374523,0
2002-08-05,2.8484,2.8574,2.6257,2.6629,35857065,0
2002-08-06,2.7834,2.9035,2.7369,2.8018,31494127,0
2002-08-07,2.9227,2.9503,2.6257,2.7369,24061967,0
2002-08-08,2.7649,2.9598,2.6907,2.9133,20355424,0
2002-08-09,2.839,2.9412,2.7834,2.8484,15663639,0
2002-08-12,2.8113,2.9503,2.7369,2.8484,15973407,0
2002-08-13,2.8671,3.0059,2.7834,2.7834,17633801,0
2002-08-14,2.839,2.9969,2.8113,2.9782,17048215,0
2002-08-15,3.0896,3.2473,3.0523,3.1822,30721321,0
2002-08-16,3.0154,3.4143,2.9227,3.3029,44660546,0
2002-08-19,3.4515,4.1565,3.4421,3.9151,60464193,0
2002-08-20,3.9431,4.0173,3.6924,3.7391,38518546,0
2002-08-21,3.9061,3.9894,3.7298,3.9338,32196763,0
2002-08-22,3.8223,3.9708,3.7758,3.8041,36605615,0
2002-08-23,3.6924,3.7205,3.535,3.5534,24788203,0
2002-08-26,3.6184,3.6464,3.4143,3.5813,18823398,0
2002-08-27,3.6464,3.6648,3.3587,3.377,18503929,0
2002-08-28,3.3587,3.3677,3.1547,3.1635,18871579,0
2002-08-29,3.1266,3.3495,3.0989,3.21,21974752,0
2002-08-30,3.1731,3.3123,3.0616,3.1266,28721088,0
2002-09-03,2.9782,2.9876,2.8857,2.9317,22830655,0
2002-09-04,2.9412,3.0154,2.7834,2.9133,25074365,0
2002-09-05,2.8857,2.8949,2.7834,2.8018,19247633,0
2002-09-06,2.9227,2.9412,2.8204,2.8671,20113882,0
2002-09-09,2.839,2.9503,2.7556,2.8574,15575687,0
2002-09-10,2.8484,3.4143,2.839,3.2659,62450198,0
2002-09-11,3.3677,3.6836,3.3677,3.4328,44663454,0
2002-09-12,3.3495,3.5255,3.2843,3.3216,34892839,0
2002-09-13,3.2843,3.4421,3.2473,3.2659,21472270,0
2002-09-16,3.2197,3.2287,2.9876,3.0616,24937266,0
2002-09-17,3.2011,3.2751,2.9969,3.0154,23821393,0
2002-09-18,2.9689,3.0246,2.839,2.9317,21871603,0
2002-09-19,2.8671,2.9689,2.8204,2.8298,16665697,0
2002-09-20,2.8574,2.9133,2.7834,2.8484,18520098,0
2002-09-23,2.8018,2.8298,2.7091,2.7278,14056922,0
2002-09-24,2.6907,2.8762,2.6443,2.7462,16826076,0
2002-09-25,2.9035,2.9503,2.7927,2.8949,24159938,0
2002-09-26,2.9503,2.9876,2.6998,2.7462,19927954,0
2002-09-27,2.7369,2.8113,2.6443,2.6443,17533237,0
2002-09-30,2.6348,2.7649,2.5793,2.6443,15739626,0
2002-10-01,2.6719,2.8113,2.57,2.7927,23937476,0
2002-10-02,2.8113,2.9503,2.7834,2.7834,20185019,0
2002-10-03,2.7556,2.8018,2.6443,2.6534,15913262,0
2002-10-04,2.6443,2.7278,2.4774,2.5142,14275506,0
2002-10-07,2.4866,2.533,2.3751,2.3938,13286057,0
2002-10-08,2.4774,2.4774,2.2266,2.3196,19246015,0
2002-10-09,2.2916,2.44,2.2362,2.2825,15443438,0
2002-10-10,2.2544,2.4678,2.2544,2.3938,14497644,0
2002-10-11,2.4866,2.7649,2.4774,2.7278,26787791,0
2002-10-14,2.6443,2.7278,2.5885,2.6443,16476861,0
2002-10-15,2.9412,3.043,2.8762,2.9227,22978425,0
2002-10-16,2.7184,2.7462,2.6257,2.6719,15577954,0
2002-10-17,2.9035,3.0154,2.839,2.8762,15784572,0
2002-10-18,2.8671,2.9412,2.7556,2.9035,13428979,0
2002-10-21,2.8671,3.2751,2.8018,3.1731,25076308,0
2002-10-22,3.0246,3.4608,3.0246,3.2751,34279449,0
2002-10-23,3.3216,3.4515,3.2751,3.4051,24936297,0
2002-10-24,3.4793,3.5164,3.1822,3.2379,28432339,0
2002-10-25,3.2473,3.4515,3.2011,3.4328,20100303,0
2002-10-28,3.5906,3.6184,3.4328,3.4515,28846549,0
2002-10-29,3.4608,3.4793,3.1266,3.3029,20821689,0
2002-10-30,3.4051,3.5906,3.3955,3.4793,30704511,0
2002-10-31,3.4978,3.7018,3.4884,3.6836,33829668,0
2002-11-01,3.6277,4.4164,3.6184,4.3606,57362958,0
2002-11-04,4.6204,5.1029,4.611,4.8337,72433573,0
2002-11-05,4.8246,4.908,4.4347,4.648,54822090,0
2002-11-06,4.8058,5.01,4.611,5.0007,44353041,0
2002-11-07,4.871,4.871,4.4719,4.4998,44744937,0
2002-11-08,3.8041,4.0268,3.4051,3.5164,102363985,0
2002-11-11,3.3495,3.3955,3.1635,3.2379,37143345,0
2002-11-12,3.3216,3.6464,3.2935,3.5255,37217065,0
2002-11-13,3.4421,3.7391,3.377,3.637,48559156,0
2002-11-14,3.8782,3.9525,3.7669,3.8782,30683813,0
2002-11-15,4.0821,4.3049,4.0357,4.1656,55355291,0
2002-11-18,4.4998,4.5184,4.3049,4.3234,53419082,0
2002-11-19,4.2957,4.6019,4.2493,4.3793,53135504,0
2002-11-20,4.5184,4.6389,4.4534,4.6019,34835282,0
2002-11-21,4.7873,5.2234,4.7781,4.9915,55344297,0
2002-11-22,4.6857,4.9637,4.6389,4.8616,33733312,0
2002-11-25,5.0842,5.1585,4.8893,5.0379,33145464,0
2002-11-26,5.0657,5.1585,4.8893,4.8989,29218078,0
2002-11-27,5.1118,5.3718,5.0472,5.2791,29331895,0
2002-11-29,5.4183,5.5017,5.2606,5.2977,13995485,0
2002-12-02,5.5761,5.6503,5.2328,5.2606,31459202,0
2002-12-03,5.1585,5.1679,4.8989,4.908,28191120,0
2002-12-04,4.5646,4.6389,4.3049,4.3234,59456962,0
2002-12-05,4.6019,4.6295,4.2586,4.3606,42974928,0
2002-12-06,4.1749,4.4534,4.1103,4.37,31236096,0
2002-12-09,4.2307,4.2957,3.9894,4.0173,26131716,0
2002-12-10,4.1195,4.4347,4.0732,4.3606,37451492,0
2002-12-11,4.3234,4.4534,4.1845,4.3329,36759530,0
2002-12-12,4.4906,4.5462,4.2493,4.2586,35098166,0
2002-12-13,4.1845,4.1845,4.0639,4.0917,19070115,0
2002-12-16,4.2399,4.3606,4.1287,4.3329,28480842,0
2002-12-17,4.4164,4.5646,4.2957,4.3329,29040559,0
2002-12-18,4.1935,4.2029,3.9894,3.9988,30363376,0
2002-12-19,3.9244,4.138,3.8688,3.9151,29656537,0
2002-12-20,4.0357,4.0821,3.7669,3.9616,21679857,0
2002-12-23,3.9525,4.0917,3.9431,3.9894,13436416,0
2002-12-24,4.0173,4.0917,3.8874,3.9151,8092763,0
2002-12-26,3.9804,4.0357,3.8041,3.841,19394433,0
2002-12-27,3.9431,3.9525,3.6648,3.6924,18930103,0
2002-12-30,3.711,3.7484,3.4793,3.5626,21145362,0
2002-12-31,3.5255,3.6464,3.4608,3.5626,22240867,0
2003-01-02,3.711,3.8503,3.5813,3.8041,35097841,0
2003-01-03,3.8223,3.9431,3.7391,3.8041,27956047,0
2003-01-06,3.8968,4.1749,3.8968,4.1195,27846434,0
2003-01-07,4.1935,4.2957,4.0544,4.1006,40371974,0
2003-01-08,3.9988,4.1195,3.6648,3.6924,49917541,0
2003-01-09,3.8133,3.8503,3.7205,3.7574,38696063,0
2003-01-10,3.711,3.8782,3.6648,3.8223,24911076,0
2003-01-13,3.9708,4.0081,3.7758,3.7947,22880126,0
2003-01-14,3.8041,3.8596,3.711,3.8223,23402980,0
2003-01-15,3.8223,3.8596,3.7018,3.7018,24374642,0
2003-01-16,3.6464,3.6924,3.4051,3.4515,54968564,0
2003-01-17,3.3587,3.4051,3.2843,3.3216,28530961,0
2003-01-21,3.3862,3.4608,3.2287,3.2379,26066079,0
2003-01-22,3.2287,3.3309,3.2197,3.2473,14846861,0
2003-01-23,3.3309,3.3862,3.2473,3.3309,24748433,0
2003-01-24,3.3029,3.3216,3.0896,3.1453,24173197,0
2003-01-27,3.0804,3.2379,3.0246,3.0989,23957846,0
2003-01-28,3.0616,3.2659,2.9598,3.21,48110995,0
2003-01-29,3.1266,3.3029,3.1266,3.2751,27539575,0
2003-01-30,3.3401,3.3677,3.1081,3.1453,20022374,0
2003-01-31,3.0523,3.2751,3.0246,3.1916,25589139,0
2003-02-03,3.2473,3.3123,3.1822,3.2565,20358977,0
2003-02-04,3.2287,3.2473,3.0616,3.1081,16914348,0
2003-02-05,3.1731,3.2659,3.1266,3.1359,15669137,0
2003-02-06,3.3495,3.3587,3.1081,3.1635,33040375,0
2003-02-07,3.2197,3.2379,3.0154,3.0154,24659513,0
2003-02-10,3.0154,3.0804,2.8857,3.0523,26477698,0
2003-02-11,3.0804,3.1731,2.9876,2.9969,22923132,0
2003-02-12,2.9969,3.1266,2.9782,3.0154,17282966,0
2003-02-13,3.0711,3.0804,2.9876,3.0523,23959140,0
2003-02-14,3.4697,3.7298,3.3862,3.7205,95626062,0
2003-02-18,3.8688,4.0081,3.8223,3.9338,46899409,0
2003-02-19,3.9151,3.9988,3.8688,3.9708,30750747,0
2003-02-20,3.9894,4.0917,3.9616,3.9708,26356444,0
2003-02-21,3.9708,3.9894,3.8319,3.9804,24608420,0
2003-02-24,3.9431,4.1749,3.9244,4.0268,30637576,0
2003-02-25,3.8968,4.0173,3.8319,3.9988,33391211,0
2003-02-26,3.9525,4.0173,3.7947,3.8041,20125521,0
2003-02-27,3.841,3.9061,3.7854,3.8874,18196749,0
2003-02-28,3.7669,3.9151,3.6553,3.9061,44550282,0
2003-03-03,3.9525,4.0173,3.7854,3.841,18916844,0
2003-03-04,3.8503,3.8874,3.7669,3.8041,14507342,0
2003-03-05,3.7669,3.8874,3.7574,3.8688,14069857,0
2003-03-06,3.841,3.8782,3.7854,3.8041,14767963,0
2003-03-07,3.7484,3.8782,3.711,3.8596,15659436,0
2003-03-10,3.8223,3.841,3.7484,3.7574,9290766,0
2003-03-11,3.7854,3.841,3.7391,3.7854,11240235,0
2003-03-12,3.8133,3.8968,3.7758,3.8874,13309016,0
2003-03-13,3.9988,4.2957,3.9804,4.2772,36719757,0
2003-03-14,4.2864,4.3329,4.1195,4.1472,29484515,0
2003-03-17,4.0821,4.4719,4.0732,4.3885,35239792,0
2003-03-18,4.3793,4.4255,4.2676,4.3606,25120931,0
2003-03-19,4.37,4.407,4.2216,4.3793,19212064,0
2003-03-20,4.3793,4.509,4.2676,4.4164,21019255,0
2003-03-21,4.5739,4.5833,4.1845,4.3793,45317267,0
2003-03-24,4.2029,4.3329,4.1749,4.2123,22607868,0
2003-03-25,4.2307,4.3977,4.2123,4.3329,18129815,0
2003-03-26,4.4347,4.5275,4.3977,4.4534,29851516,0
2003-03-27,4.3977,4.4906,4.3142,4.3329,37528127,0
2003-03-28,4.3329,4.342,4.0821,4.1565,34778373,0
2003-03-31,4.0268,4.0732,3.9616,3.9804,18336758,0
2003-04-01,4.0639,4.1472,3.9804,4.1006,14383827,0
2003-04-02,4.2399,4.3234,4.1845,4.2493,20799380,0
2003-04-03,4.3329,4.3329,4.2216,4.3049,18950778,0
2003-04-04,4.3234,4.3234,4.1195,4.138,13840140,0
2003-04-07,4.4255,4.4534,4.1472,4.1845,18088939,0
2003-04-08,4.2216,4.2399,4.1195,4.1472,12849386,0
2003-04-09,4.1565,4.2676,4.1195,4.1195,18722734,0
2003-04-10,4.1749,4.1845,4.1006,4.1472,9818529,0
2003-04-11,4.1935,4.2216,4.0544,4.1006,10118235,0
2003-04-14,4.0357,4.1845,4.0268,4.1656,12064970,0
2003-04-15,4.138,4.2029,4.0357,4.1472,13325746,0
2003-04-16,4.2399,4.2493,4.1103,4.1472,18178314,0
2003-04-17,4.1749,4.2307,4.0917,4.2216,14093499,0
2003-04-21,4.2216,4.342,4.1845,4.3329,16090587,0
2003-04-22,4.3049,4.3885,4.2399,4.3885,21337164,0
2003-04-23,4.3793,4.509,4.342,4.4813,16405178,0
2003-04-24,4.4906,4.4906,4.2957,4.3513,17874870,0
2003-04-25,4.3234,4.3977,4.1472,4.1935,23896085,0
2003-04-28,4.2399,4.3977,4.1935,4.3142,18252900,0
2003-04-29,4.4164,4.509,4.3793,4.4534,18159663,0
2003-04-30,4.4255,4.5462,4.407,4.4164,12640110,0
2003-05-01,4.3977,4.4998,4.3793,4.4628,19820261,0
2003-05-02,4.5184,4.9452,4.4906,4.9173,45691850,0
2003-05-05,4.9637,5.2698,4.8802,5.0379,42564138,0
2003-05-06,5.01,5.1771,4.9266,5.0472,30919235,0
2003-05-07,4.9728,5.0842,4.8802,4.9637,24258494,0
2003-05-08,4.9637,5.1679,4.8429,4.9637,55186251,0
2003-05-09,5.8266,6.6616,5.6593,6.6059,249665903,0
2003-05-12,6.6243,6.7731,6.3738,6.4202,81367695,0
2003-05-13,6.1884,6.402,6.1698,6.2998,49368413,0
2003-05-14,6.3277,6.402,6.2163,6.2998,26098183,0
2003-05-15,6.3926,6.5223,6.3554,6.5133,29914672,0
2003-05-16,6.4296,6.6893,6.4202,6.5779,27595757,0
2003-05-19,6.4854,6.5502,6.1234,6.1512,32981928,0
2003-05-20,6.2163,6.2906,6.1884,6.2438,23912973,0
2003-05-21,6.2534,6.4667,6.2163,6.4667,24500596,0
2003-05-22,6.4761,6.5502,6.3277,6.4854,24054563,0
2003-05-23,6.4947,6.6153,6.4296,6.4574,23450730,0
2003-05-27,6.3832,7.0514,6.2626,7.0234,45232178,0
2003-05-28,6.9955,7.0791,6.8379,7.0048,33397758,0
2003-05-29,7.0048,7.7286,6.9862,7.4873,61921289,0
2003-05-30,8.1923,8.2388,7.9976,8.0905,57737668,0
2003-06-02,8.2573,8.313,7.5987,7.645,42227166,0
2003-06-03,7.5612,8.0347,7.4688,7.8027,43050293,0
2003-06-04,7.7748,7.9976,7.6542,7.9883,31703079,0
2003-06-05,7.8863,8.2479,7.7748,8.2204,32591017,0
2003-06-06,8.5359,8.582,7.9048,7.9696,37288894,0
2003-06-09,7.9139,8.1183,7.7471,7.8676,19428766,0
2003-06-10,7.8676,7.9883,7.7844,7.9883,15183013,0
2003-06-11,7.9326,8.0626,7.7934,7.9883,25434947,0
2003-06-12,8.0439,8.1367,7.8492,7.8676,28209157,0
2003-06-13,7.5337,7.7471,7.209,7.2553,49233379,0
2003-06-16,7.3482,7.5059,6.8563,7.413,51363767,0
2003-06-17,7.5799,7.6355,7.3572,7.5893,26954635,0
2003-06-18,7.5153,8.0347,7.45,7.877,30264824,0
2003-06-19,7.9139,7.9513,7.3572,7.4038,32079131,0
2003-06-20,7.478,7.4873,7.209,7.3202,25529970,0
2003-06-23,7.3202,7.3572,6.9213,7.0604,19799458,0
2003-06-24,7.0234,7.1718,6.8194,7.0514,27283045,0
2003-06-25,7.0699,7.3572,7.0419,7.0976,28579506,0
2003-06-26,7.116,7.2,6.8936,7.1068,25860124,0
2003-06-27,7.1903,7.2553,6.9403,6.9862,19107807,0
2003-06-30,7.0699,7.209,6.9862,7.0883,14819811,0
2003-07-01,6.9955,7.3853,6.9304,7.3758,26326471,0
2003-07-02,7.4409,7.5429,7.2553,7.3572,22818711,0
2003-07-03,7.1811,7.4595,7.1718,7.2738,11341907,0
2003-07-07,7.3667,7.7844,7.3667,7.7471,22424472,0
2003-07-08,7.5337,7.7656,7.5153,7.6636,16241899,0
2003-07-09,7.6542,7.9604,7.645,7.8395,20353502,0
2003-07-10,7.5893,7.6914,7.3853,7.5153,17402983,0
2003-07-11,7.6079,7.6542,7.4873,7.5524,13338306,0
2003-07-14,7.7471,7.7934,7.4595,7.4964,18793750,0
2003-07-15,7.6079,7.645,7.1811,7.2553,30811672,0
2003-07-16,7.2553,7.4226,6.9862,7.1624,23734430,0
2003-07-17,6.9492,7.0327,6.708,6.8006,23005888,0
2003-07-18,6.6708,6.6893,6.3277,6.5779,34544780,0
2003-07-21,6.6153,6.6339,6.3181,6.4761,26545142,0
2003-07-22,6.5502,6.708,6.5502,6.5876,15683106,0
2003-07-23,6.5779,6.708,6.3832,6.6708,16311353,0
2003-07-24,6.7914,6.8379,6.3554,6.411,30086910,0
2003-07-25,6.4202,6.5502,6.1884,6.5133,27002059,0
2003-07-28,6.5687,6.5779,6.2814,6.3088,18963353,0
2003-07-29,5.7429,6.2348,5.6782,5.9009,75307751,0
2003-07-30,5.8728,5.9472,5.7987,5.8359,21252968,0
2003-07-31,5.9658,6.0584,5.8449,5.9009,24186605,0
2003-08-01,5.9101,6.1512,5.8449,6.0955,20688959,0
2003-08-04,6.0955,6.4388,6.0584,6.3277,38501675,0
2003-08-05,6.3277,6.6431,6.2534,6.3088,28658067,0
2003-08-06,6.2253,6.3088,5.9009,6.0493,27621453,0
2003-08-07,6.04,6.1234,5.8914,5.9658,28154503,0
2003-08-08,5.1215,5.14,4.7224,4.7969,101575416,0
2003-08-11,4.871,5.1215,4.8429,5.0565,45260391,0
2003-08-12,5.1308,5.1679,5.0379,5.1585,20590933,0
2003-08-13,5.1771,5.2698,5.0472,5.1862,18674044,0
2003-08-14,5.0193,5.0935,4.9542,5.01,41224250,0
2003-08-15,4.9823,5.0287,4.9452,4.9915,5866743,0
2003-08-18,5.075,5.14,4.9823,5.14,19337902,0
2003-08-19,5.2606,5.5665,5.2516,5.5388,37831189,0
2003-08-20,5.5388,5.5576,5.335,5.4554,23511270,0
2003-08-21,5.5853,5.6593,5.5017,5.6041,17510222,0
2003-08-22,5.9472,6.0217,5.6411,5.6503,27010331,0
2003-08-25,5.7524,5.7524,5.5665,5.6131,11728549,0
2003-08-26,5.5484,5.6317,5.3718,5.5298,20720933,0
2003-08-27,5.5665,5.7524,5.5017,5.6874,15350117,0
2003-08-28,5.7524,5.7803,5.4832,5.5484,22319541,0
2003-08-29,5.5388,5.6411,5.5109,5.6226,14359038,0
2003-09-02,5.7154,5.7708,5.5388,5.5665,19145632,0
2003-09-03,5.6503,5.6688,5.4368,5.4646,22911654,0
2003-09-04,5.4832,5.6411,5.4462,5.5109,20143419,0
2003-09-05,5.5204,5.9101,5.4554,5.7803,32301016,0
2003-09-08,5.8728,6.1144,5.7987,6.04,40694520,0
2003-09-09,6.04,6.6339,5.7987,6.411,67084283,0
2003-09-10,6.2348,6.402,5.9286,5.9749,37205911,0
2003-09-11,6.0584,6.2348,5.6593,5.9009,70407143,0
2003-09-12,5.8449,6.1144,5.7803,5.9843,31324707,0
2003-09-15,6.0304,6.0679,5.8635,5.8825,16061028,0
2003-09-16,5.9009,6.0865,5.9009,6.0679,16741740,0
2003-09-17,6.1049,6.2534,6.0584,6.1419,24359840,0
2003-09-18,6.1049,6.1884,6.04,6.1884,16261470,0
2003-09-19,6.2534,6.2998,6.0768,6.1327,17463288,0
2003-09-22,6.0122,6.0304,5.8449,5.8914,19833807,0
2003-09-23,5.9009,5.9843,5.8266,5.9472,16954711,0
2003-09-24,5.8266,5.8728,5.4927,5.5017,43130909,0
2003-09-25,5.5388,5.6411,5.3997,5.4183,19855493,0
2003-09-26,5.3997,5.4183,5.14,5.2143,24139120,0
2003-09-29,4.9542,5.1308,4.8523,4.936,52411617,0
2003-09-30,4.8893,5.1029,4.871,4.936,27508321,0
2003-10-01,4.9452,5.0379,4.936,4.9823,23637112,0
2003-10-02,4.9452,5.1308,4.936,5.0565,23109613,0
2003-10-03,5.1956,5.3165,5.1029,5.1862,23248906,0
2003-10-06,5.1956,5.2516,5.1029,5.1495,10159563,0
2003-10-07,5.1495,5.1956,5.075,5.1956,13764040,0
2003-10-08,5.1956,5.2421,4.9823,5.01,19928827,0
2003-10-09,5.1029,5.2791,5.0472,5.0842,22968588,0
2003-10-10,5.1679,5.2143,5.1029,5.1771,11166086,0
2003-10-13,5.2328,5.335,5.1956,5.2234,11718703,0
2003-10-14,5.1679,5.335,5.14,5.3255,16828092,0
2003-10-15,5.3812,5.4832,5.2234,5.2516,18983274,0
2003-10-16,5.2606,5.335,5.1771,5.3165,12043394,0
2003-10-17,5.2886,5.3906,5.1495,5.1495,12386633,0
2003-10-20,5.1585,5.2698,5.1215,5.2698,12608580,0
2003-10-21,5.3626,5.5298,5.2886,5.4276,20490594,0
2003-10-22,5.3442,5.4646,5.3068,5.335,16733180,0
2003-10-23,5.335,5.4091,5.2516,5.3068,12166371,0
2003-10-24,5.2606,5.335,5.2048,5.2886,12055890,0
2003-10-27,5.2886,5.3812,5.2791,5.3165,6859250,0
2003-10-28,5.3906,5.6874,5.3626,5.6503,25763052,0
2003-10-29,5.4832,5.7245,5.4832,5.6503,13311256,0
2003-10-30,5.7987,5.7987,5.5388,5.5388,15655352,0
2003-10-31,5.5945,5.6411,5.3812,5.4646,16117529,0
2003-11-03,5.4368,5.6782,5.4183,5.5665,20848486,0
2003-11-04,5.6874,5.7059,5.5484,5.5853,18886055,0
2003-11-05,5.4742,5.6688,5.3812,5.5853,23779468,0
2003-11-06,5.6968,5.7245,5.5204,5.6226,35475933,0
2003-11-07,6.6986,6.8194,6.5596,6.7264,115713295,0
2003-11-10,6.7452,6.8379,6.6708,6.708,32586148,0
2003-11-11,6.5596,6.6708,6.4202,6.5409,21534415,0
2003-11-12,6.5223,6.6522,6.4854,6.6243,16643697,0
2003-11-13,6.6243,6.7264,6.5876,6.6339,15637143,0
2003-11-14,6.6522,6.6522,6.2163,6.2348,23951849,0
2003-11-17,6.2348,6.2438,6.0584,6.1698,16187761,0
2003-11-18,6.3277,6.402,6.0584,6.0865,26751226,0
2003-11-19,6.1234,6.2814,6.1049,6.2534,15292782,0
2003-11-20,6.1512,6.2906,6.0584,6.0865,19909171,0
2003-11-21,6.1605,6.1698,5.9935,6.1144,14654404,0
2003-11-24,6.1698,6.4947,6.1234,6.4761,25351055,0
2003-11-25,6.5039,6.6431,6.4296,6.5687,22190800,0
2003-11-26,6.5876,6.7172,6.4761,6.5964,11587257,0
2003-11-28,6.5964,6.6153,6.5133,6.5687,5554470,0
2003-12-01,6.6431,6.708,6.5596,6.6616,14199690,0
2003-12-02,6.6153,6.7634,6.5876,6.6339,15486506,0
2003-12-03,6.6522,6.866,6.5502,6.5596,19118847,0
2003-12-04,6.5876,6.6986,6.3738,6.5316,14072196,0
2003-12-05,6.3738,6.5596,6.2626,6.3181,15085472,0
2003-12-08,6.3181,6.4296,6.2626,6.3648,9215171,0
2003-12-09,6.3554,6.411,6.0304,6.0304,16117968,0
2003-12-10,6.0304,6.1978,6.0304,6.1605,15322514,0
2003-12-11,6.1605,6.5596,6.1512,6.4761,18723543,0
2003-12-12,6.5687,6.6059,6.3367,6.4481,18883195,0
2003-12-15,6.6339,6.6431,6.2998,6.3181,16780473,0
2003-12-16,6.2814,6.4388,6.1698,6.402,16213700,0
2003-12-17,6.3463,6.3738,6.1698,6.2814,13448737,0
2003-12-18,6.2906,6.4854,6.2814,6.4202,11767789,0
2003-12-19,6.5779,6.68,6.4481,6.5133,24707901,0
2003-12-22,6.4202,6.5409,6.3554,6.5223,10001755,0
2003-12-23,6.5039,6.8563,6.4947,6.7914,19480433,0
2003-12-24,6.81,6.81,6.7264,6.7452,5681281,0
2003-12-26,6.7914,7.0699,6.7634,7.0327,9806916,0
2003-12-29,7.1624,7.3572,7.1349,7.3295,20387529,0
2003-12-30,7.2553,7.4873,7.246,7.3482,14842730,0
2003-12-31,7.3388,7.3758,7.0604,7.1718,13399176,0
2004-01-02,7.2924,7.3853,7.1349,7.1349,11759061,0
2004-01-05,7.246,7.4226,7.1811,7.3667,15501359,0
2004-01-06,7.3482,7.7748,7.3111,7.6727,29460764,0
2004-01-07,7.5799,7.7748,7.5337,7.7378,18125967,0
2004-01-08,7.8306,7.8676,7.6914,7.7656,11684312,0
2004-01-09,7.71,7.9696,7.6542,7.877,20655888,0
2004-01-12,7.9048,7.9883,7.8306,7.9696,14603980,0
2004-01-13,7.9234,8.0071,7.4688,7.5524,23329396,0
2004-01-14,7.6079,7.7007,7.4318,7.4964,14681825,0
2004-01-15,7.4409,7.5709,7.3111,7.5153,16415293,0
2004-01-16,7.6079,7.6914,7.5153,7.6266,12171956,0
2004-01-20,7.7192,7.8492,7.6355,7.8395,13143944,0
2004-01-21,7.7748,7.8027,7.4688,7.478,13323364,0
2004-01-22,7.4964,7.6355,7.2183,7.3019,16321591,0
2004-01-23,7.2646,7.413,7.1256,7.1441,13000390,0
2004-01-26,7.1903,7.45,7.1349,7.4226,10608039,0
2004-01-27,7.2738,7.3944,6.9403,6.9955,25175428,0
2004-01-28,7.0791,7.2,6.9403,6.977,16576946,0
2004-01-29,7.0048,7.0327,6.5409,6.7731,25051158,0
2004-01-30,6.7634,7.0327,6.7172,6.8841,12569014,0
2004-02-02,6.9403,7.1256,6.866,6.9955,15112146,0
2004-02-03,6.977,7.0976,6.8749,6.9677,11263882,0
2004-02-04,6.866,6.9213,6.7731,6.782,11769601,0
2004-02-05,6.8194,6.9585,6.7731,6.8841,8943995,0
2004-02-06,6.9677,7.1349,6.9304,7.0419,12694605,0
2004-02-09,7.0699,7.209,6.9862,6.9862,10077325,0
2004-02-10,7.0048,7.2553,7.0048,7.246,13734055,0
2004-02-11,7.3388,7.5245,7.3111,7.4964,19880595,0
2004-02-12,7.4595,7.4964,7.1624,7.2738,26377635,0
2004-02-13,7.0976,7.3853,7.0234,7.209,47087498,0
2004-02-17,7.2368,7.3111,7.1349,7.2833,15519857,0
2004-02-18,7.2924,7.3482,7.2368,7.2833,8628959,0
2004-02-19,7.3758,7.5059,7.2646,7.2833,17003509,0
2004-02-20,7.2738,7.4873,7.2273,7.4688,16655367,0
2004-02-23,7.45,7.4688,7.1068,7.209,22993435,0
2004-02-24,7.0791,7.1718,6.8379,6.9213,19087269,0
2004-02-25,6.9304,7.0883,6.8841,6.9585,17582317,0
2004-02-26,7.0604,7.0699,6.9213,7.0048,9295947,0
2004-02-27,7.0234,7.0234,6.7731,6.8841,16047995,0
2004-03-01,6.866,6.9955,6.8563,6.9862,13651228,0
2004-03-02,6.9862,7.0419,6.8285,6.8563,21916180,0
2004-03-03,6.8379,6.8379,6.6522,6.7634,14886982,0
2004-03-04,6.8285,6.9213,6.7731,6.912,11137988,0
2004-03-05,6.7545,7.0234,6.7358,6.866,9562683,0
2004-03-08,6.866,6.9585,6.5687,6.6243,12534177,0
2004-03-09,6.68,6.6893,6.4667,6.5779,10002909,0
2004-03-10,6.5779,6.6893,6.4388,6.4854,12982503,0
2004-03-11,6.3926,6.6243,6.3926,6.4296,14196730,0
2004-03-12,6.4947,6.6522,6.4481,6.5687,10183924,0
2004-03-15,6.5223,6.5596,6.3832,6.4202,11349928,0
2004-03-16,6.4854,6.7264,6.4574,6.6986,16099941,0
2004-03-17,6.8006,6.9213,6.7731,6.8563,14135223,0
2004-03-18,6.8194,7.0234,6.8006,6.9403,14228537,0
2004-03-19,6.912,6.9677,6.8194,6.8563,12205280,0
2004-03-22,6.7545,6.8563,6.6522,6.8006,15549198,0
2004-03-23,6.8936,6.9677,6.7545,6.8285,15521442,0
2004-03-24,6.8194,7.2553,6.8006,7.1349,21215340,0
2004-03-25,7.2183,7.5893,7.209,7.5524,26868218,0
2004-03-26,7.5524,7.645,7.4318,7.5337,14863340,0
2004-03-29,7.6266,7.9604,7.6266,7.8587,26459806,0
2004-03-30,7.8027,8.1273,7.7934,8.0905,19526624,0
2004-03-31,8.1273,8.2479,8.0905,8.1647,16250342,0
2004-04-01,8.2573,8.3411,7.8122,8.0162,35417639,0
2004-04-02,8.1923,8.2479,7.9513,8.1367,17374391,0
2004-04-05,8.0905,8.4615,8.0905,8.4242,15540535,0
2004-04-06,8.2573,8.313,8.0439,8.081,16816608,0
2004-04-07,8.1273,8.1459,7.8954,8.0439,12067844,0
2004-04-08,8.2204,8.3501,8.1554,8.2666,12047145,0
2004-04-12,8.3316,8.3686,8.0626,8.1183,11957939,0
2004-04-13,8.1923,8.1923,7.8863,7.9234,11930945,0
2004-04-14,7.8863,8.1183,7.7934,7.9696,13796532,0
2004-04-15,7.8587,7.8954,7.5153,7.5524,22309799,0
2004-04-16,7.4873,7.5245,7.2833,7.3019,17645449,0
2004-04-19,7.3019,7.3482,7.1624,7.2924,14087057,0
2004-04-20,7.3111,7.3944,6.977,6.9862,13844608,0
2004-04-21,7.0048,7.2368,6.9403,6.9955,18560369,0
2004-04-22,6.9585,7.1535,6.782,7.0327,18741197,0
2004-04-23,7.116,7.3111,7.0976,7.1903,11961926,0
2004-04-26,7.2,7.2368,6.8841,6.9026,11584159,0
2004-04-27,6.9585,7.1718,6.8194,6.8472,13326177,0
2004-04-28,6.8472,6.9585,6.7634,6.8194,12631011,0
2004-04-29,6.782,6.8285,6.5409,6.6339,17381098,0
2004-04-30,6.6243,6.6339,6.3181,6.3463,13820959,0
2004-05-03,6.411,6.4761,6.1512,6.2626,16454672,0
2004-05-04,6.3554,6.7452,6.3367,6.6616,20812065,0
2004-05-05,6.6708,6.782,6.6153,6.7172,12510178,0
2004-05-06,6.6522,6.8285,6.5133,6.7731,19169427,0
2004-05-07,6.977,7.1068,6.7914,6.8285,25772249,0
2004-05-10,6.6522,6.7172,6.4202,6.5596,18028349,0
2004-05-11,6.6431,6.7914,6.6153,6.7264,10776343,0
2004-05-12,6.6893,6.6986,6.402,6.6339,12996418,0
2004-05-13,6.5779,6.7731,6.5596,6.6522,9375502,0
2004-05-14,6.68,6.8006,6.6153,6.6522,12367981,0
2004-05-17,6.5596,6.6431,6.4481,6.5502,8308142,0
2004-05-18,6.6059,6.7264,6.5779,6.6522,5508229,0
2004-05-19,6.8006,6.8936,6.6059,6.6339,13426098,0
2004-05-20,6.6243,6.7358,6.5039,6.5409,11357090,0
2004-05-21,6.6153,6.6243,6.4667,6.5596,7601164,0
2004-05-24,6.5409,6.6059,6.4574,6.5316,8128715,0
2004-05-25,6.5596,6.8472,6.4296,6.8194,18356919,0
2004-05-26,6.7914,7.0514,6.782,6.9585,14134814,0
2004-05-27,7.0699,7.1811,6.9677,6.977,14996516,0
2004-05-28,7.0514,7.2924,7.014,7.2553,17190789,0
2004-06-01,7.1441,7.3202,7.116,7.246,8579975,0
2004-06-02,7.45,7.4595,7.1811,7.1903,17347334,0
2004-06-03,7.1903,7.209,6.8194,6.8472,18889032,0
2004-06-04,6.9862,6.9955,6.7731,6.7731,17503908,0
2004-06-07,6.8841,7.014,6.8006,6.9403,15415396,0
2004-06-08,6.8936,6.912,6.7172,6.8194,16571584,0
2004-06-09,6.8563,6.866,6.4761,6.4947,13427937,0
2004-06-10,6.5596,6.6153,6.3738,6.4296,15211046,0
2004-06-14,6.402,6.402,6.1791,6.2348,11445052,0
2004-06-15,6.3367,6.4202,6.2626,6.3277,10632139,0
2004-06-16,6.3088,6.3463,6.1978,6.2253,6806541,0
2004-06-17,6.1978,6.3367,6.0679,6.1049,12997664,0
2004-06-18,6.1234,6.2814,6.0304,6.1144,14414080,0
2004-06-21,6.1234,6.2163,5.9658,6.0028,7195193,0
2004-06-22,6.0304,6.1978,5.9935,6.1698,11594880,0
2004-06-23,6.1512,6.2998,6.1419,6.2814,7131448,0
2004-06-24,6.4481,6.4667,6.1791,6.2253,15915491,0
2004-06-25,6.1884,6.3367,6.1884,6.2626,8869361,0
2004-06-28,6.3554,6.3738,6.1884,6.2071,8066743,0
2004-06-29,6.2438,6.4296,6.2253,6.4202,9804524,0
2004-06-30,6.2534,6.4296,6.2534,6.3277,8886336,0
2004-07-01,6.402,6.411,6.0304,6.04,13649627,0
2004-07-02,6.1049,6.1049,5.9101,5.9566,7947366,0
2004-07-06,5.9472,5.9472,5.5388,5.6041,15504080,0
2004-07-07,5.6782,5.7987,5.6041,5.6317,9272800,0
2004-07-08,5.5853,5.6782,5.4554,5.4646,11590656,0
2004-07-09,5.4554,5.4646,5.1215,5.2234,30030806,0
2004-07-12,5.0842,5.2234,5.0379,5.1029,18218238,0
2004-07-13,5.1679,5.2606,5.0379,5.0935,15284080,0
2004-07-14,4.9173,5.0565,4.769,4.871,24294404,0
2004-07-15,4.9173,4.9728,4.8058,4.8337,16473222,0
2004-07-16,4.9823,4.9915,4.6944,4.6944,12521407,0
2004-07-19,4.7596,4.7969,4.6389,4.7503,12424592,0
2004-07-20,4.7409,4.8616,4.6944,4.8429,9202930,0
2004-07-21,4.9173,4.9266,4.537,4.5462,16528844,0
2004-07-22,4.5739,4.667,4.4534,4.648,14061482,0
2004-07-23,4.676,4.6857,4.4906,4.5184,10010032,0
2004-07-26,4.5739,4.6204,4.3513,4.3977,13559531,0
2004-07-27,4.3513,4.5557,4.2772,4.537,21287101,0
2004-07-28,4.5275,4.5462,4.2957,4.4255,13613768,0
2004-07-29,4.4628,4.8337,4.4628,4.7131,20137960,0
2004-07-30,4.7131,4.8523,4.648,4.769,10885352,0
2004-08-02,4.7596,4.8523,4.6944,4.8337,11352136,0
2004-08-03,4.8523,4.8523,4.5462,4.5833,19990807,0
2004-08-04,4.5739,4.676,4.5275,4.6295,13684266,0
2004-08-05,4.6575,4.704,4.4255,4.4998,23550561,0
2004-08-06,3.1266,3.1547,2.8762,2.9133,137133415,0
2004-08-09,2.9969,3.1173,2.9412,3.043,42571645,0
2004-08-10,3.2287,3.3216,3.1635,3.2843,55290297,0
2004-08-11,3.2197,3.2473,3.1731,3.1916,25982324,0
2004-08-12,3.2011,3.21,3.1081,3.1173,17632557,0
2004-08-13,3.1822,3.2659,3.1635,3.2473,21979461,0
2004-08-16,3.21,3.2935,3.1916,3.2197,14328177,0
2004-08-17,3.2843,3.4143,3.2565,3.3955,20071958,0
2004-08-18,3.4051,3.6184,3.377,3.6184,23509493,0
2004-08-19,3.5813,3.6648,3.5534,3.609,19519366,0
2004-08-20,3.5906,3.8688,3.5721,3.8223,32312372,0
2004-08-23,3.8223,3.9431,3.8223,3.9061,21557018,0
2004-08-24,3.9616,3.9804,3.6836,3.7574,25313017,0
2004-08-25,3.841,3.9431,3.7669,3.9151,19436393,0
2004-08-26,3.9061,3.9525,3.8782,3.9244,16510033,0
2004-08-27,3.9338,4.0544,3.9244,3.9988,15227653,0
2004-08-30,3.9988,4.0081,3.8688,3.8688,16926232,0
2004-08-31,3.8874,3.9061,3.7298,3.8503,15826569,0
2004-09-01,3.8041,3.9804,3.7574,3.9244,15953168,0
2004-09-02,3.9525,4.1195,3.9061,4.0917,20762907,0
2004-09-03,4.0917,4.0917,3.9338,3.9616,19267671,0
2004-09-07,3.9894,4.0732,3.841,3.8874,19605199,0
2004-09-08,3.8874,3.9244,3.8041,3.8133,22508988,0
2004-09-09,3.9061,4.2586,3.8874,4.1935,35014453,0
2004-09-10,4.1195,4.37,4.1103,4.3513,28015400,0
2004-09-13,4.342,4.5184,4.342,4.4347,26076601,0
2004-09-14,4.3977,4.4813,4.3606,4.4534,18418778,0
2004-09-15,4.3142,4.3329,4.1472,4.2029,31385346,0
2004-09-16,4.2772,4.407,4.2586,4.3606,21826600,0
2004-09-17,4.3977,4.5646,4.3606,4.5462,27234987,0
2004-09-20,4.4534,4.667,4.3977,4.537,21412029,0
2004-09-21,4.6019,4.6944,4.5833,4.6575,13577889,0
2004-09-22,4.5739,4.648,4.4164,4.4441,16865558,0
2004-09-23,4.4906,4.509,4.3606,4.4813,15592339,0
2004-09-24,4.4998,4.509,4.2772,4.342,12834436,0
2004-09-27,4.3142,4.3606,4.1935,4.2676,10958110,0
2004-09-28,4.2399,4.37,4.2029,4.3329,12803765,0
2004-09-29,4.3234,4.5557,4.2676,4.4347,14480478,0
2004-09-30,4.4813,4.5927,4.3977,4.4906,16697703,0
2004-10-01,4.509,4.704,4.4906,4.676,15908884,0
2004-10-04,4.7317,4.871,4.704,4.8058,18165547,0
2004-10-05,4.7317,4.8154,4.6575,4.704,17061807,0
2004-10-06,4.6944,4.7409,4.5833,4.7224,13432266,0
2004-10-07,4.8058,4.9173,4.7224,4.7503,21504388,0
2004-10-08,4.6944,4.7131,4.4441,4.4906,18684559,0
2004-10-11,4.4906,4.5833,4.4164,4.4906,10073532,0
2004-10-12,4.342,4.4628,4.2676,4.4255,22300672,0
2004-10-13,4.5646,4.6204,4.3606,4.3977,18133671,0
2004-10-14,4.3885,4.4441,4.2399,4.2676,13533435,0
2004-10-15,4.2772,4.2864,4.0451,4.1472,34505846,0
2004-10-18,4.1287,4.2676,4.0917,4.2216,15487180,0
2004-10-19,4.3234,4.3606,4.1656,4.1935,16670480,0
2004-10-20,4.1845,4.2676,4.1565,4.2493,14564008,0
2004-10-21,4.2772,4.3977,4.2586,4.342,27321858,0
2004-10-22,4.3793,4.3885,4.0917,4.1103,18528400,0
2004-10-25,4.0732,4.2123,4.0639,4.1287,14562474,0
2004-10-26,4.537,4.6944,4.3793,4.4813,66173970,0
2004-10-27,4.4534,4.6857,4.3977,4.6019,28945693,0
2004-10-28,4.5462,4.6389,4.509,4.5557,15131336,0
2004-10-29,4.509,4.5739,4.4347,4.4719,20022374,0
2004-11-01,4.537,4.5739,4.4813,4.5739,17647503,0
2004-11-02,4.5462,4.7317,4.5184,4.6389,29535426,0
2004-11-03,4.8154,4.8429,4.6575,4.676,24533882,0
2004-11-04,4.676,4.8246,4.611,4.769,28979656,0
2004-11-05,5.4832,5.8081,5.3906,5.4554,103728197,0
2004-11-08,5.3997,5.5853,5.3718,5.5109,19368384,0
2004-11-09,5.4276,5.5576,5.4276,5.4832,16597588,0
2004-11-10,5.4742,5.5298,5.4462,5.4832,17405833,0
2004-11-11,5.5109,5.5853,5.4742,5.5853,13666248,0
2004-11-12,5.6782,5.6874,5.5388,5.5945,17437833,0
2004-11-15,5.5388,5.7245,5.5109,5.6782,14462557,0
2004-11-16,5.6968,5.7613,5.5576,5.6593,12739581,0
2004-11-17,5.7339,5.9101,5.6968,5.7613,16261061,0
2004-11-18,5.8081,5.8825,5.6874,5.8359,14367344,0
2004-11-19,6.2814,6.3463,5.8173,5.8635,57326551,0
2004-11-22,5.8825,6.0304,5.8266,6.0304,19869941,0
2004-11-23,5.9843,6.1234,5.9286,6.0584,18210519,0
2004-11-24,6.0493,6.1791,6.0304,6.0768,11557927,0
2004-11-26,6.1049,6.1978,6.0584,6.1419,9452890,0
2004-11-29,6.1884,6.2348,5.9658,6.0217,18994715,0
2004-11-30,6.0493,6.0493,5.8825,5.9192,15538381,0
2004-12-01,5.9658,6.0679,5.9286,6.0679,13865489,0
2004-12-02,6.0028,6.1884,5.9566,6.1419,20471389,0
2004-12-03,6.2906,6.4947,6.2719,6.411,36304008,0
2004-12-06,6.4388,6.7731,6.3277,6.7172,26151486,0
2004-12-07,7.1068,7.7192,6.9677,7.0514,78884052,0
2004-12-08,7.1624,7.2646,7.0791,7.1349,23516139,0
2004-12-09,6.9955,7.1441,6.8749,7.0699,23441528,0
2004-12-10,7.2368,7.2833,7.1624,7.209,17607101,0
2004-12-13,7.0976,7.1903,6.977,7.014,19889757,0
2004-12-14,7.014,7.1624,7.0048,7.1535,13829484,0
2004-12-15,7.2273,7.2368,7.116,7.2183,11670637,0
2004-12-16,7.45,7.6914,7.3019,7.3111,41065959,0
2004-12-17,7.4226,7.478,7.0514,7.1349,32909741,0
2004-12-20,7.209,7.3295,7.014,7.0514,24216712,0
2004-12-21,7.0327,7.1535,6.8841,7.1068,24239176,0
2004-12-22,7.2553,7.2833,7.0976,7.116,11371249,0
2004-12-23,7.0883,7.2183,7.0419,7.1349,9888222,0
2004-12-27,7.2368,7.2646,7.0327,7.0699,8305901,0
2004-12-28,7.0699,7.1441,7.0048,7.0327,7860509,0
2004-12-29,7.0048,7.1811,6.9955,7.0976,7941600,0
2004-12-30,7.0791,7.1624,7.0419,7.0699,7000558,0
2004-12-31,7.1624,7.3202,7.1441,7.2833,15519926,0
2005-01-03,7.5524,7.645,7.2646,7.2924,28769637,0
2005-01-04,7.3572,7.3572,6.8379,6.9492,21292878,0
2005-01-05,6.8936,7.0976,6.8379,7.014,19531537,0
2005-01-06,7.1349,7.2183,6.8936,6.9492,15223784,0
2005-01-07,6.977,7.014,6.708,6.81,20561746,0
2005-01-10,6.81,6.8936,6.7914,6.8285,15645474,0
2005-01-11,6.7634,6.8006,6.5133,6.6153,29551629,0
2005-01-12,6.6708,6.6986,6.402,6.5596,28529164,0
2005-01-13,6.5596,6.8006,6.4296,6.6339,24217939,0
2005-01-14,6.7264,6.7731,6.5876,6.6522,15466384,0
2005-01-18,6.5779,6.7731,6.5596,6.7545,12518552,0
2005-01-19,6.7731,6.8006,6.5779,6.6059,9076567,0
2005-01-20,6.4667,6.782,6.4667,6.6153,17252148,0
2005-01-21,6.6243,6.7634,6.6059,6.6339,16067272,0
2005-01-24,6.6059,6.6893,6.3277,6.3648,12498656,0
2005-01-25,6.402,6.5687,6.3554,6.4761,11847985,0
2005-01-26,6.4947,6.6522,6.3926,6.5596,11563351,0
2005-01-27,6.5316,7.116,6.5316,7.0883,27056182,0
2005-01-28,7.0883,7.1441,6.9213,7.0791,18095886,0
2005-01-31,7.1441,7.2183,6.9862,7.0883,15174094,0
2005-02-01,7.0883,7.2553,7.0419,7.2183,13777571,0
2005-02-02,7.5153,7.6823,7.2924,7.6266,54771105,0
2005-02-03,7.6266,7.6266,7.4409,7.5429,18825083,0
2005-02-04,7.5429,7.9976,7.5429,7.9789,21739155,0
2005-02-07,7.9419,8.1367,7.8122,7.877,14059886,0
2005-02-08,7.8122,8.081,7.8027,7.9604,12284028,0
2005-02-09,7.9883,8.0071,7.6355,7.6823,21144547,0
2005-02-10,7.7192,7.8954,7.6914,7.8587,16233730,0
2005-02-11,7.8122,8.1459,7.7844,8.0905,15023674,0
2005-02-14,8.0626,8.1183,7.8863,7.9139,11664573,0
2005-02-15,7.9696,8.2388,7.9604,7.9883,20471550,0
2005-02-16,7.9883,8.081,7.8212,7.9604,12567799,0
2005-02-17,8.0719,8.0719,7.8306,7.8863,31205031,0
2005-02-18,8.4893,8.7492,8.2573,8.7398,84408102,0
2005-02-22,8.6843,9.0551,8.6099,8.8511,38288320,0
2005-02-23,8.7214,8.8233,8.4242,8.5635,29851364,0
2005-02-24,8.4709,8.8046,8.4522,8.7956,18740328,0
2005-02-25,8.7678,8.9625,8.7118,8.9161,14150746,0
2005-02-28,8.8791,8.9717,8.7956,8.9625,20435303,0
2005-03-01,8.981,9.1569,8.8511,8.9439,19867163,0
2005-03-02,8.8419,8.8973,8.6283,8.6843,25529907,0
2005-03-03,8.6657,8.7118,8.4336,8.5635,20516022,0
2005-03-04,8.5912,8.6657,8.4522,8.5262,15982137,0
2005-03-07,8.5635,8.7956,8.5076,8.6099,13774755,0
2005-03-08,8.5912,8.6099,8.1183,8.1738,35902002,0
2005-03-09,8.1183,8.276,7.9419,7.9604,24506054,0
2005-03-10,7.9696,8.0626,7.8306,7.9604,18553998,0
2005-03-11,8.0071,8.0439,7.71,7.7844,19728907,0
2005-03-14,7.9234,8.0347,7.8863,7.9976,15316176,0
2005-03-15,8.0439,8.1183,7.8306,7.8395,10197943,0
2005-03-16,7.7748,7.9326,7.7007,7.71,14426824,0
2005-03-17,7.7286,7.7564,7.6079,7.6266,11930864,0
2005-03-18,7.6355,7.6636,7.3388,7.478,17362479,0
2005-03-21,7.4226,7.7471,7.4226,7.7286,17645702,0
2005-03-22,7.7656,7.8122,7.5612,7.5893,16942694,0
2005-03-23,7.5893,7.8122,7.5709,7.7564,19854785,0
2005-03-24,7.8027,7.9883,7.7656,7.7748,23335793,0
2005-03-28,7.7934,7.8863,7.6079,7.6823,13771616,0
2005-03-29,7.645,7.7656,7.478,7.5153,15819856,0
2005-03-30,7.5245,7.6266,7.2553,7.5153,23126483,0
2005-03-31,7.4688,7.5245,7.3111,7.3482,14072497,0
2005-04-01,7.4226,7.478,7.2368,7.2738,13772936,0
2005-04-04,7.2738,7.2738,7.0699,7.2368,11369714,0
2005-04-05,7.2368,7.3853,7.0604,7.1068,11631299,0
2005-04-06,7.2273,7.3572,7.1903,7.2183,15303512,0
2005-04-07,7.2273,7.4226,7.1256,7.3482,13895191,0
2005-04-08,7.3944,7.5429,7.2368,7.2553,16747780,0
2005-04-11,7.3019,7.3295,7.0883,7.1068,8851235,0
2005-04-12,7.0791,7.209,6.9304,7.2,13809666,0
2005-04-13,7.2273,7.2273,6.8472,6.8936,13432892,0
2005-04-14,6.912,6.977,6.8194,6.8379,9518724,0
2005-04-15,6.7545,6.8006,6.5409,6.6059,16981006,0
2005-04-18,6.6059,6.708,6.5223,6.5596,12749659,0
2005-04-19,6.6522,6.8379,6.6339,6.782,9874455,0
2005-04-20,6.9026,6.9403,6.5687,6.5779,15285239,0
2005-04-21,6.7172,6.9677,6.6522,6.9403,14553939,0
2005-04-22,6.9026,6.9492,6.8006,6.8749,9060938,0
2005-04-25,6.9403,7.0419,6.9026,6.9862,8575556,0
2005-04-26,6.9862,7.1349,6.81,6.9585,9642053,0
2005-04-27,6.8006,6.8006,6.5502,6.6893,16428454,0
2005-04-28,6.6708,6.8006,6.6059,6.708,10064411,0
2005-04-29,6.7452,6.8285,6.4667,6.782,12892789,0
2005-05-02,6.866,6.9403,6.6522,6.7545,9222801,0
2005-05-03,6.7634,6.8841,6.6893,6.7172,11848213,0
2005-05-04,6.7634,6.9862,6.7264,6.9304,12637314,0
2005-05-05,6.9677,7.1535,6.9403,7.0699,16704962,0
2005-05-06,7.1441,7.1718,6.9862,7.1624,9591593,0
2005-05-09,7.2,7.3482,7.1535,7.3019,20153817,0
2005-05-10,7.209,7.209,6.9304,7.014,19829309,0
2005-05-11,7.0514,7.0791,6.8841,6.8936,14987344,0
2005-05-12,6.9304,7.1441,6.8936,7.0514,24449357,0
2005-05-13,7.6823,7.877,7.3572,7.8306,71414502,0
2005-05-16,7.7564,7.9139,7.7378,7.8587,17892571,0
2005-05-17,7.8122,7.9883,7.8122,7.9513,17239652,0
2005-05-18,7.9419,8.0252,7.8492,8.0071,14834520,0
2005-05-19,8.0252,8.0626,7.9048,7.9883,12203128,0
2005-05-20,8.0071,8.1367,7.8863,8.1367,13934749,0
2005-05-23,8.1923,8.4058,8.1647,8.3223,18960710,0
2005-05-24,8.276,8.4709,8.2388,8.4431,14167410,0
2005-05-25,8.4431,8.4615,8.2479,8.3316,14476599,0
2005-05-26,8.3965,8.6283,8.3874,8.5635,21257805,0
2005-05-27,8.5912,8.5912,8.4242,8.5076,8696288,0
2005-05-31,8.4985,8.5451,8.2388,8.3779,20554942,0
2005-06-01,8.3223,8.6099,8.2294,8.4615,21465593,0
2005-06-02,8.4242,8.7768,8.4242,8.7768,18447618,0
2005-06-03,8.7492,8.8233,8.6565,8.7492,15214161,0
2005-06-06,8.6099,8.7678,8.5912,8.6657,13822983,0
2005-06-07,8.6099,8.7492,8.4242,8.4615,26270170,0
2005-06-08,8.4985,8.6006,8.313,8.3965,16671756,0
2005-06-09,8.3223,8.7582,8.3223,8.7492,16706890,0
2005-06-10,8.7398,8.7492,8.5912,8.6565,12532652,0
2005-06-13,8.6565,9.0924,8.6377,8.8419,37990874,0
2005-06-14,8.8511,8.9902,8.0439,8.3223,64923105,0
2005-06-15,8.276,8.3316,7.9696,8.2944,45006377,0
2005-06-16,8.2944,8.3965,8.0252,8.3411,13182749,0
2005-06-17,8.4431,8.4615,8.3037,8.3223,12310713,0
2005-06-20,8.3223,8.5076,8.1832,8.4522,16428918,0
2005-06-21,8.5076,8.5728,8.4242,8.5262,11537249,0
2005-06-22,8.6377,8.6748,8.415,8.5172,18879693,0
2005-06-23,8.5262,8.7582,8.4709,8.6565,22553785,0
2005-06-24,8.6377,8.6377,8.3316,8.3779,12837020,0
2005-06-27,8.3686,8.3965,8.2388,8.313,9574955,0
2005-06-28,8.3501,8.415,8.2479,8.3592,7068173,0
2005-06-29,8.3501,8.3779,8.2204,8.2851,7640976,0
2005-06-30,8.3501,8.415,8.2017,8.2666,15830542,0
2005-07-01,8.2294,8.313,8.1367,8.3037,8492353,0
2005-07-05,8.3037,8.4615,8.2479,8.4336,9984202,0
2005-07-06,8.4709,8.6931,8.3592,8.6565,18969235,0
2005-07-07,8.5451,8.6565,8.4893,8.5912,12598516,0
2005-07-08,8.6283,8.7305,8.5359,8.7028,10997322,0
2005-07-11,8.7582,8.9254,8.7398,8.8324,10764546,0
2005-07-12,8.8419,8.8511,8.6006,8.7861,15206632,0
2005-07-13,8.8419,8.8419,8.647,8.7956,16040044,0
2005-07-14,8.8884,9.0643,8.3965,8.4058,50444290,0
2005-07-15,8.4058,8.4058,8.1738,8.313,32963917,0
2005-07-18,8.2944,8.2944,8.0252,8.109,28157241,0
2005-07-19,8.1459,8.2388,8.0995,8.2204,13958146,0
2005-07-20,8.1459,8.3779,8.0162,8.3411,14204542,0
2005-07-21,8.2573,8.276,8.0347,8.2017,16023134,0
2005-07-22,8.2479,8.3592,7.9326,7.9883,18905473,0
2005-07-25,7.9139,8.2851,7.8587,8.0347,26305178,0
2005-07-26,8.0071,8.2109,7.9696,8.2017,20475906,0
2005-07-27,8.2109,8.4058,8.0719,8.3686,21774959,0
2005-07-28,8.3779,8.4709,8.2388,8.4336,11347780,0
2005-07-29,8.3965,8.4893,8.3037,8.3686,9488731,0
2005-08-01,8.415,8.5359,8.3592,8.4985,10496979,0
2005-08-02,8.4985,8.6377,8.4893,8.6099,11525863,0
2005-08-03,8.582,8.6931,8.5359,8.6099,13965923,0
2005-08-04,8.5359,8.582,8.4985,8.5172,9608823,0
2005-08-05,8.4709,8.7582,8.4522,8.7398,18433767,0
2005-08-08,8.7956,8.9625,8.7028,8.7678,19673134,0
2005-08-09,8.7678,8.8046,8.647,8.7492,7865281,0
2005-08-10,8.8141,8.8233,8.5262,8.6192,11983304,0
2005-08-11,8.6192,8.7492,8.5359,8.7398,23851960,0
2005-08-12,9.26,9.3415,8.9347,9.26,62392824,0
2005-08-15,9.26,9.594,9.1755,9.501,23783487,0
2005-08-16,9.4365,9.4916,9.2692,9.3326,17281391,0
2005-08-17,9.2954,9.4555,9.2879,9.3326,16427200,0
2005-08-18,9.2692,9.3131,9.0551,9.0924,22168811,0
2005-08-19,9.1202,9.1393,8.9996,9.0275,11377053,0
2005-08-22,9.0275,9.1569,8.8511,8.9532,14745173,0
2005-08-23,8.9717,9.0643,8.9161,9.0182,6856533,0
2005-08-24,8.981,9.2132,8.9161,9.0182,13866533,0
2005-08-25,9.0738,9.1295,8.981,9.0831,7988845,0
2005-08-26,9.0831,9.0924,8.8603,8.9439,8714978,0
2005-08-29,8.8603,8.9717,8.7861,8.9625,9218583,0
2005-08-30,8.9532,9.3044,8.9347,9.279,25562771,0
2005-08-31,9.279,9.604,9.2318,9.4916,24382911,0
2005-09-01,9.4365,9.574,9.4082,9.4916,15000884,0
2005-09-02,9.4645,9.511,9.3044,9.3326,12658858,0
2005-09-06,9.3706,9.4645,9.2318,9.4178,11354149,0
2005-09-07,9.3894,9.743,9.3793,9.716,15844529,0
2005-09-08,9.668,9.947,9.659,9.825,17408446,0
2005-09-09,9.928,9.974,9.767,9.955,12239460,0
2005-09-12,9.964,9.991,9.805,9.92,14997671,0
2005-09-13,9.9,10.27,9.873,10.223,23031200,0
2005-09-14,10.15,10.279,10.046,10.095,13084584,0
2005-09-15,10.233,10.391,10.187,10.279,20472466,0
2005-09-16,10.373,10.42,10.197,10.279,14004147,0
2005-09-19,10.279,10.308,10.085,10.14,11535253,0
2005-09-20,10.223,10.448,10.197,10.335,14073980,0
2005-09-21,10.289,10.504,10.159,10.242,16853132,0
2005-09-22,10.233,10.27,9.786,9.974,19917136,0
2005-09-23,9.974,10.206,9.864,10.113,8478031,0
2005-09-26,10.197,10.27,10.008,10.197,10958037,0
2005-09-27,10.242,10.335,10.159,10.233,10890647,0
2005-09-28,10.252,10.326,10.15,10.299,9526600,0
2005-09-29,10.308,10.513,10.214,10.513,13833265,0
2005-09-30,10.513,10.698,10.495,10.604,12345409,0
2005-10-03,10.698,10.966,10.643,10.894,14733359,0
2005-10-04,10.938,11.114,10.727,10.754,13862709,0
2005-10-05,10.762,10.762,10.326,10.391,16145454,0
2005-10-06,10.383,10.538,10.046,10.354,18469156,0
2005-10-07,10.383,10.485,10.14,10.223,14871525,0
2005-10-10,10.279,10.299,9.964,9.964,12374196,0
2005-10-11,9.991,10.085,9.724,9.844,14552284,0
2005-10-12,9.815,10.113,9.796,9.955,17719637,0
2005-10-13,9.9,9.955,9.526,9.91,13721825,0
2005-10-14,9.974,10.103,9.743,9.91,8385766,0
2005-10-17,9.928,10.103,9.91,10,6572189,0
2005-10-18,10.036,10.056,9.767,9.835,8071774,0
2005-10-19,9.716,9.767,9.4365,9.751,17136423,0
2005-10-20,9.776,10.027,9.724,9.825,9686187,0
2005-10-21,9.991,10.017,9.805,9.883,7987958,0
2005-10-24,9.955,10.15,9.873,10.15,7841419,0
2005-10-25,10.14,10.242,10.036,10.214,9018056,0
2005-10-26,10.223,10.233,9.92,9.937,11191961,0
2005-10-27,9.955,9.983,9.696,9.724,6171468,0
2005-10-28,9.751,10.046,9.511,10.027,12519979,0
2005-10-31,10.085,10.448,10.065,10.373,11670347,0
2005-11-01,10.354,10.458,10.168,10.252,10794320,0
2005-11-02,10.214,10.855,10.206,10.846,16849376,0
2005-11-03,10.884,10.976,10.633,10.717,12531448,0
2005-11-04,10.744,10.744,10.42,10.53,15365580,0
2005-11-07,10.586,10.623,10.448,10.485,9992295,0
2005-11-08,10.538,10.538,10.242,10.289,14518229,0
2005-11-09,10.345,10.826,10.197,10.754,20679375,0
2005-11-10,11.133,11.375,10.159,10.354,67457803,0
2005-11-11,10.458,10.652,10.401,10.53,14710321,0
2005-11-14,10.53,10.826,10.373,10.754,13296195,0
2005-11-15,10.754,10.92,10.744,10.771,13371068,0
2005-11-16,10.781,10.846,10.53,10.736,12255086,0
2005-11-17,10.818,11.226,10.698,11.217,18931014,0
2005-11-18,11.273,11.347,10.976,11.188,12542774,0
2005-11-21,11.161,11.411,11.133,11.394,12181431,0
2005-11-22,11.43,11.804,11.357,11.689,19709354,0
2005-11-23,11.708,11.83,11.598,11.661,11098711,0
2005-11-25,11.747,11.794,11.633,11.775,3143795,0
2005-11-28,11.784,11.903,11.506,11.718,11419966,0
2005-11-29,11.013,11.338,10.92,10.976,28104318,0
2005-11-30,10.929,11.236,10.894,11.179,15492939,0
2005-12-01,11.29,11.366,11.152,11.31,15143327,0
2005-12-02,11.357,11.394,11.161,11.318,9009162,0
2005-12-05,11.318,11.338,11.067,11.105,10442793,0
2005-12-06,11.133,11.3,11.105,11.152,10004072,0
2005-12-07,11.198,11.264,10.976,11.169,9346004,0
2005-12-08,11.161,11.256,10.957,11.076,10114235,0
2005-12-09,11.133,11.256,10.957,11.236,7081439,0
2005-12-12,11.29,11.43,11.256,11.401,7575253,0
2005-12-13,11.43,11.652,11.338,11.553,11947994,0
2005-12-14,11.468,11.524,11.31,11.44,7746363,0
2005-12-15,11.44,11.524,11.179,11.3,8962675,0
2005-12-16,11.375,11.45,11.226,11.394,28331009,0
2005-12-19,11.44,11.506,11.179,11.207,7846540,0
2005-12-20,11.179,11.366,11.049,11.198,8163986,0
2005-12-21,11.179,11.347,11.076,11.179,7492210,0
2005-12-22,11.169,11.534,11.169,11.524,8577804,0
2005-12-23,11.553,11.625,11.478,11.606,5780720,0
2005-12-27,11.606,11.812,11.562,11.68,9914832,0
2005-12-28,11.68,11.83,11.606,11.794,7125125,0
2005-12-29,11.747,11.82,11.478,11.524,8365848,0
2005-12-30,11.45,11.468,11.264,11.31,6186880,0
2006-01-03,11.357,11.903,11.338,11.82,12739937,0
2006-01-04,11.903,12.172,11.784,12.153,13743715,0
2006-01-05,12.134,12.449,12.134,12.423,17409681,0
2006-01-06,12.526,12.673,12.08,12.628,16797877,0
2006-01-09,12.647,13.053,12.6,12.981,15102874,0
2006-01-10,12.859,12.99,12.759,12.99,9152346,0
2006-01-11,12.999,13.527,12.981,13.454,16873122,0
2006-01-12,13.454,13.657,13.166,13.267,13328498,0
2006-01-13,13.238,13.34,12.963,13.146,11352233,0
2006-01-17,12.933,13.146,12.795,13.136,8418488,0
2006-01-18,12.795,13.248,12.618,13.201,12393548,0
2006-01-19,13.36,14.121,13.36,13.934,24631509,0
2006-01-20,13.907,14.121,13.546,13.546,12441929,0
2006-01-23,13.641,13.741,13.472,13.632,9023960,0
2006-01-24,13.641,13.98,13.622,13.694,10469846,0
2006-01-25,13.758,13.852,13.407,13.575,10784415,0
2006-01-26,13.776,14.047,13.686,14.037,12094272,0
2006-01-27,14.223,14.464,14.103,14.308,10375063,0
2006-01-30,14.379,14.379,14.075,14.14,8508907,0
2006-01-31,14.075,14.149,13.796,13.907,10282697,0
2006-02-01,13.657,13.972,13.602,13.916,12148587,0
2006-02-02,14.037,14.047,13.472,13.49,12759652,0
2006-02-03,13.407,13.776,13.36,13.612,13587456,0
2006-02-06,13.602,14.008,13.517,14,9793933,0
2006-02-07,14.008,14.028,13.49,13.5,10749909,0
2006-02-08,13.565,13.889,13.537,13.889,10591648,0
2006-02-09,13.963,14.149,13.565,13.657,11776763,0
2006-02-10,13.676,13.768,13.257,13.575,11182189,0
2006-02-13,13.517,13.722,13.445,13.622,7564964,0
2006-02-14,13.622,13.694,13.472,13.65,9224979,0
2006-02-15,13.657,13.944,13.583,13.907,13283188,0
2006-02-16,14.177,14.631,14.075,14.593,33826975,0
2006-02-17,15.658,15.687,14.593,14.679,63499425,0
2006-02-21,14.631,14.679,14.242,14.369,18411464,0
2006-02-22,14.158,14.454,13.824,14.343,25322124,0
2006-02-23,14.29,14.398,14.085,14.121,10244828,0
2006-02-24,14.103,14.351,14.047,14.121,11220386,0
2006-02-27,14.223,14.78,14.085,14.697,17958728,0
2006-02-28,14.613,14.752,14.436,14.574,15178367,0
2006-03-01,14.574,15.215,14.54,15.133,18967983,0
2006-03-02,15.113,15.367,14.956,15.152,14690320,0
2006-03-03,15.039,15.466,14.983,15.207,16054358,0
2006-03-06,15.512,15.606,15.096,15.169,14255109,0
2006-03-07,15.244,15.291,14.613,14.91,16331306,0
2006-03-08,14.92,14.992,14.308,14.834,18063214,0
2006-03-09,15.03,15.272,14.91,14.92,14460377,0
2006-03-10,14.891,15.086,14.522,14.66,14043925,0
2006-03-13,14.798,14.901,14.697,14.834,10027318,0
2006-03-14,14.853,15.311,14.788,15.244,16913700,0
2006-03-15,15.244,15.512,15.215,15.484,13758557,0
2006-03-16,15.521,15.531,14.91,14.965,15308125,0
2006-03-17,14.901,15.123,14.67,15.086,16665247,0
2006-03-20,15.215,15.215,14.956,14.965,7915774,0
2006-03-21,15.301,15.986,15.301,15.707,33089364,0
2006-03-22,15.301,15.384,14.91,15.253,31216169,0
2006-03-23,15.338,15.606,15.133,15.541,17837826,0
2006-03-24,15.597,16.096,15.55,16.07,18535686,0
2006-03-27,16.079,16.513,16.023,16.496,17494662,0
2006-03-28,16.422,16.971,16.395,16.756,21162554,0
2006-03-29,16.793,17.683,16.681,17.655,26011240,0
2006-03-30,17.599,17.867,17.349,17.777,28078911,0
2006-03-31,17.794,18.009,17.599,17.712,22412329,0
2006-04-03,17.839,18.157,17.581,17.905,26067676,0
2006-04-04,17.963,18.768,17.915,18.74,32351498,0
2006-04-05,18.685,18.99,18.315,18.901,29989579,0
2006-04-06,18.863,19.077,18.584,18.934,21263605,0
2006-04-07,18.825,19.02,18.509,18.881,18368960,0
2006-04-10,18.863,18.953,18.417,18.556,17088182,0
2006-04-11,18.556,18.62,17.99,18.1,18917000,0
2006-04-12,18.259,18.934,18.119,18.835,16112506,0
2006-04-13,18.638,18.638,18.232,18.306,19895568,0
2006-04-17,18.232,18.817,18.212,18.36,11960483,0
2006-04-18,18,18.037,17.434,17.924,31396339,0
2006-04-19,17.876,18.232,17.562,18.037,13942160,0
2006-04-20,17.858,18.333,17.581,18.009,14891658,0
2006-04-21,18.138,18.138,17.154,17.359,20748503,0
2006-04-24,17.472,18.065,17.163,17.895,18211724,0
2006-04-25,17.749,17.924,17.378,17.876,19363076,0
2006-04-26,18.009,18.222,17.562,17.759,8906223,0
2006-04-27,17.627,18.212,17.304,18.046,12474862,0
2006-04-28,18.028,18.306,17.895,18.074,7660968,0
2006-05-01,18.25,19.463,18.194,19.114,24315480,0
2006-05-02,19.261,19.483,18.758,19.086,14533149,0
2006-05-03,18.953,19.418,18.853,19.214,10184614,0
2006-05-04,18.807,19.3,18.73,19.086,13772492,0
2006-05-05,19.328,19.418,18.917,19.346,9089229,0
2006-05-08,19.29,19.714,19.086,19.261,13567445,0
2006-05-09,19.175,19.338,18.647,18.676,15130918,0
2006-05-10,18.492,18.667,18.074,18.259,20295388,0
2006-05-11,18.408,18.62,17.472,17.607,32092840,0
2006-05-12,17.211,17.276,15.92,16.283,42254418,0
2006-05-15,16.228,16.662,16.116,16.523,14905472,0
2006-05-16,16.607,16.616,15.986,16.088,13401915,0
2006-05-17,16.023,16.125,15.152,15.437,22273264,0
2006-05-18,15.56,15.707,14.725,14.742,18501091,0
2006-05-19,14.742,15.401,14.725,15.048,25135268,0
2006-05-22,15.001,15.001,14.436,14.844,19721040,0
2006-05-23,15.16,15.502,14.622,14.688,14343708,0
2006-05-24,14.798,15.32,14.483,14.872,15613666,0
2006-05-25,15.077,15.374,14.715,14.798,11415901,0
2006-05-26,14.844,14.948,14.67,14.824,7939363,0
2006-05-30,14.853,14.853,14.205,14.205,11930848,0
2006-05-31,14.388,14.54,14.13,14.214,16123275,0
2006-06-01,14.316,14.956,14.149,14.956,14471824,0
2006-06-02,15.215,15.272,14.593,14.742,18153626,0
2006-06-05,14.66,14.929,14.075,14.121,15658437,0
2006-06-06,14.223,14.316,13.36,13.741,22206889,0
2006-06-07,13.907,13.916,13.389,13.5,15234666,0
2006-06-08,13.34,13.517,12.721,13.248,19682750,0
2006-06-09,13.426,13.65,13.089,13.201,11688831,0
2006-06-12,12.943,13.146,12.404,12.478,12481085,0
2006-06-13,12.478,12.721,12.162,12.283,14330177,0
2006-06-14,12.356,12.683,12.23,12.647,12945802,0
2006-06-15,13.108,13.796,12.999,13.749,22562224,0
2006-06-16,13.666,13.694,13.267,13.397,13562212,0
2006-06-19,13.612,13.612,12.963,12.999,10454743,0
2006-06-20,12.711,13.08,12.59,12.795,14417491,0
2006-06-21,12.778,13.136,12.739,12.933,11887882,0
2006-06-22,13.089,13.108,12.469,12.554,14368989,0
2006-06-23,12.526,12.821,12.413,12.563,9029802,0
2006-06-26,12.534,12.683,12.384,12.441,7591453,0
2006-06-27,12.459,12.534,11.884,12.051,16294822,0
2006-06-28,12.144,12.915,11.83,12.721,22455963,0
2006-06-29,12.339,13.292,12.33,13.292,18528792,0
2006-06-30,13.331,13.632,13.071,13.166,12562967,0
2006-07-03,13.472,13.482,13.267,13.36,4707429,0
2006-07-05,13.267,13.267,12.759,12.759,12387265,0
2006-07-06,12.759,12.886,12.238,12.366,12681615,0
2006-07-07,12.449,12.478,11.847,11.979,14583901,0
2006-07-10,11.998,12.098,11.357,11.46,12123578,0
2006-07-11,11.421,11.884,11.256,11.847,16181608,0
2006-07-12,11.766,11.94,11.264,11.273,12422037,0
2006-07-13,11.124,11.384,10.929,10.985,14563931,0
2006-07-14,11.105,11.256,10.623,10.929,15413264,0
2006-07-17,10.855,11.142,10.826,11.013,13547598,0
2006-07-18,11.384,11.737,10.985,11.615,26395202,0
2006-07-19,11.524,12.275,11.478,12.125,28442515,0
2006-07-20,12.312,12.554,11.865,11.884,13623743,0
2006-07-21,11.478,11.534,10.903,10.994,17079100,0
2006-07-24,11.338,12.375,11.338,12.098,26483156,0
2006-07-25,12.238,12.655,12.07,12.526,15464986,0
2006-07-26,12.459,12.673,12.153,12.526,13345116,0
2006-07-27,12.683,13.201,12.478,12.702,18709535,0
2006-07-28,13.062,14.047,12.963,14.018,21959398,0
2006-07-31,13.916,14.018,13.657,13.694,16024398,0
2006-08-01,13.527,13.555,12.896,13.146,16140612,0
2006-08-02,13.463,14.223,13.407,14.149,20391680,0
2006-08-03,14.095,15.427,13.907,15.039,23997129,0
2006-08-04,15.447,15.466,14.454,14.834,22047846,0
2006-08-07,14.557,14.853,14.379,14.67,11737850,0
2006-08-08,14.78,15.374,14.742,15.058,16673052,0
2006-08-09,15.357,15.773,14.938,15.048,15750072,0
2006-08-10,14.862,15.03,14.631,14.948,28554848,0
2006-08-11,13.852,14.853,13.804,14.473,43200912,0
2006-08-14,14.66,14.798,14.316,14.398,21810168,0
2006-08-15,14.742,15.864,14.631,15.782,24309757,0
2006-08-16,15.911,16.99,15.466,16.914,27731734,0
2006-08-17,16.709,17.144,16.486,16.652,21936607,0
2006-08-18,16.691,17.007,16.088,16.924,17942339,0
2006-08-21,16.671,16.7,16.265,16.301,13478364,0
2006-08-22,16.247,16.727,16.238,16.273,12763857,0
2006-08-23,16.265,16.561,15.902,16.265,13065074,0
2006-08-24,16.265,16.513,16.042,16.432,7027491,0
2006-08-25,16.301,16.671,16.145,16.376,6421471,0
2006-08-28,16.635,17.425,16.616,16.943,20588946,0
2006-08-29,17.097,17.787,16.98,17.712,19615301,0
2006-08-30,17.803,18.259,17.768,18.074,18366758,0
2006-08-31,18.028,18.109,17.617,18.009,13776758,0
2006-09-01,17.731,17.876,17.182,17.249,16317350,0
2006-09-05,17.369,17.692,17.05,17.627,14802863,0
2006-09-06,17.323,17.34,16.7,16.746,13290707,0
2006-09-07,16.469,17.454,16.292,17.079,20016260,0
2006-09-08,17.34,17.425,16.756,17.134,12070923,0
2006-09-11,16.7,17.599,16.561,17.396,16111522,0
2006-09-12,17.294,17.973,17.276,17.858,13430173,0
2006-09-13,17.876,18.232,17.839,18,12831785,0
2006-09-14,17.895,18.25,17.692,17.934,11554790,0
2006-09-15,18.148,18.37,17.905,18.288,17508450,0
2006-09-18,18.399,19.01,18.278,18.972,21388727,0
2006-09-19,18.863,18.981,18.324,18.482,19079021,0
2006-09-20,18.711,19.175,18.685,19.159,13784358,0
2006-09-21,19.159,19.328,18.825,19,14526645,0
2006-09-22,18.926,19.067,18.232,18.437,17604355,0
2006-09-25,18.758,19.175,18.212,19.106,18444087,0
2006-09-26,19.038,19.131,18.455,18.694,13907328,0
2006-09-27,18.667,19.233,18.465,18.638,15576979,0
2006-09-28,17.953,18.36,17.83,18.288,17441339,0
2006-09-29,18.38,18.556,18.204,18.306,10074838,0
2006-10-02,18.232,18.333,17.692,17.839,17445802,0
2006-10-03,17.529,17.636,17.116,17.51,24456514,0
2006-10-04,17.491,19.233,17.482,19.224,39346584,0
2006-10-05,19.214,19.346,18.63,18.676,17848212,0
2006-10-06,18.711,19.328,18.657,19.131,15993537,0
2006-10-09,19.067,20.615,19.029,20.365,25121376,0
2006-10-10,20.254,20.336,19.669,19.899,16831609,0
2006-10-11,19.771,20.365,19.492,20.012,12973627,0
2006-10-12,20.105,20.504,19.799,20.088,11174476,0
2006-10-13,20.041,21.005,19.697,20.885,15740359,0
2006-10-16,20.941,21.293,20.475,20.849,12906158,0
2006-10-17,20.504,20.653,19.856,20.051,14191939,0
2006-10-18,20.355,20.568,19.381,19.521,22162374,0
2006-10-19,19.454,20.041,19.29,19.89,12748986,0
2006-10-20,19.957,20.061,19.372,19.659,9686346,0
2006-10-23,19.624,20.096,19.483,19.531,7550430,0
2006-10-24,19.511,20.326,19.511,20.105,13992559,0
2006-10-25,20.318,20.596,19.957,20.292,10478704,0
2006-10-26,20.336,20.996,20.336,20.932,9874564,0
2006-10-27,20.923,21.395,19.789,20.032,15272924,0
2006-10-30,20.088,20.625,19.947,20.272,12922457,0
2006-10-31,20.644,21.572,20.606,21.572,26838720,0
2006-11-01,21.339,21.478,19.606,19.899,31700091,0
2006-11-02,19.947,20.429,19.492,19.771,23252555,0
2006-11-03,19.899,20.188,19.669,20.161,14765321,0
2006-11-06,20.226,21.05,19.966,20.775,19928418,0
2006-11-07,20.885,21.312,20.81,21.088,14905980,0
2006-11-08,20.923,21.663,20.894,21.403,17461518,0
2006-11-09,21.841,22.388,21.645,21.831,32218608,0
2006-11-10,21.645,21.747,20.766,21.303,35492707,0
2006-11-13,21.348,22.332,21.339,22.266,22965397,0
2006-11-14,22.184,22.535,21.711,22.488,16933549,0
2006-11-15,22.408,22.73,21.998,22.121,13248892,0
2006-11-16,22.221,22.478,22.015,22.408,12089237,0
2006-11-17,22.248,22.525,22.111,22.46,9743823,0
2006-11-20,22.184,22.796,22.015,22.675,16347055,0
2006-11-21,22.73,22.777,22.166,22.322,10437585,0
2006-11-22,22.408,22.73,22.286,22.702,6473860,0
2006-11-24,22.573,22.926,22.388,22.871,3890450,0
2006-11-27,22.74,23.038,21.683,21.841,15758702,0
2006-11-28,21.738,22.44,21.423,22.248,12959232,0
2006-11-29,22.424,22.852,22.371,22.573,15622925,0
2006-11-30,22.573,23.066,22.304,22.88,15722982,0
2006-12-01,22.629,22.657,21.784,21.978,21134864,0
2006-12-04,22.304,23.158,22.184,22.871,16750693,0
2006-12-05,22.573,22.767,22.388,22.639,17873946,0
2006-12-06,22.629,22.711,22.294,22.611,12876333,0
2006-12-07,22.611,22.73,21.869,22.062,13119436,0
2006-12-08,21.962,22.294,21.591,21.988,15219797,0
2006-12-11,21.998,22.629,21.943,22.371,13885906,0
2006-12-12,22.203,22.276,21.841,22.14,15491521,0
2006-12-13,22.38,22.573,22.313,22.398,13233512,0
2006-12-14,22.573,23.075,22.554,22.796,19276535,0
2006-12-15,22.852,23.195,22.796,23.195,20095130,0
2006-12-18,23.225,23.873,23.205,23.593,18547691,0
2006-12-19,23.313,24.059,23.261,23.938,14698229,0
2006-12-20,23.816,24.095,23.649,23.668,8272927,0
2006-12-21,23.798,23.863,23.195,23.465,9912375,0
2006-12-22,23.426,23.503,22.796,22.908,9893413,0
2006-12-26,23.028,23.234,22.806,22.899,6148839,0
2006-12-27,23,23.28,23,23.205,7137254,0
2006-12-28,23.225,23.252,22.926,23.038,5760682,0
2006-12-29,23.038,23.52,22.871,22.89,10402662,0
2007-01-03,22.926,23.205,21.515,22.313,31107201,0
2007-01-04,22.266,22.313,21.663,22.211,21483825,0
2007-01-05,21.663,21.774,20.671,20.819,33502171,0
2007-01-08,20.968,21.375,20.532,20.977,17706555,0
2007-01-09,21.005,21.144,20.54,20.568,20586409,0
2007-01-10,20.346,21.774,20.041,21.582,29864080,0
2007-01-11,21.525,21.747,21.144,21.497,24911370,0
2007-01-12,21.191,21.878,21.078,21.794,18809375,0
2007-01-16,21.962,21.971,21.582,21.831,19173038,0
2007-01-17,21.525,21.654,21.293,21.367,19065919,0
2007-01-18,21.154,21.182,19.338,19.606,40460406,0
2007-01-19,19.381,20.124,19.251,19.714,25397505,0
2007-01-22,19.899,20.226,19.641,19.714,19676414,0
2007-01-23,19.624,20.041,19.251,19.723,16985481,0
2007-01-24,19.976,20.606,19.882,20.336,18474463,0
2007-01-25,20.41,20.596,19.531,19.624,16606216,0
2007-01-26,19.789,19.985,19.114,19.463,22353707,0
2007-01-29,19.365,19.39,18.5,18.667,33905041,0
2007-01-30,18.807,19.15,18.62,19.029,17138960,0
2007-01-31,18.917,19.14,18.694,18.953,12603050,0
2007-02-01,18.74,19.3,18.74,19.194,17525425,0
2007-02-02,19.328,19.789,19.14,19.697,15806065,0
2007-02-05,19.789,20.188,19.761,20.022,15622232,0
2007-02-06,20.485,20.996,20.17,20.738,20890123,0
2007-02-07,20.904,21.591,20.775,21.543,20507359,0
2007-02-08,21.283,21.572,21.031,21.265,19570080,0
2007-02-09,21.367,21.553,20.115,20.198,25264481,0
2007-02-12,20.326,21.078,20.124,20.644,21255656,0
2007-02-13,20.968,21.2,20.766,21.031,22656230,0
2007-02-14,21.22,21.339,20.7,20.757,29147184,0
2007-02-15,20.719,20.977,20.54,20.876,13167630,0
2007-02-16,20.729,20.81,20.178,20.236,24652373,0
2007-02-20,20.272,20.532,20.124,20.419,16848654,0
2007-02-21,20.254,20.467,19.909,20.115,17658330,0
2007-02-22,20.41,20.757,20.198,20.245,17658222,0
2007-02-23,20.263,20.447,20.188,20.198,10860544,0
2007-02-26,20.236,20.401,19.856,19.882,13322807,0
2007-02-27,19.678,20.133,19.251,19.29,19241402,0
2007-02-28,19.29,19.587,18.99,19.175,21013812,0
2007-03-01,18.711,19.29,18.509,18.934,22559765,0
2007-03-02,18.807,19,18.38,18.417,18396701,0
2007-03-05,18.084,18.455,17.731,17.787,17849809,0
2007-03-06,18.185,19.047,18.1,18.845,21717658,0
2007-03-07,18.825,18.835,18.232,18.306,21868639,0
2007-03-08,18.694,19.271,18.676,19.067,20751070,0
2007-03-09,19.3,19.549,18.657,18.872,14939266,0
2007-03-12,18.657,19.029,18.63,18.758,11535183,0
2007-03-13,18.519,18.676,17.953,17.973,16620487,0
2007-03-14,17.953,18.119,17.34,17.876,26179802,0
2007-03-15,17.787,18,17.434,17.702,17673852,0
2007-03-16,17.712,17.749,17.415,17.539,14163926,0
2007-03-19,17.636,17.905,17.562,17.617,12439904,0
2007-03-20,17.562,17.973,17.472,17.539,17693958,0
2007-03-21,18.25,18.825,17.895,18.538,37471089,0
2007-03-22,18.556,19.057,18.474,18.943,21980441,0
2007-03-23,18.807,19.14,18.603,18.73,14139911,0
2007-03-26,18.749,18.926,18.437,18.768,12041004,0
2007-03-27,18.685,18.768,18.399,18.417,12633328,0
2007-03-28,18.268,18.417,18.037,18.065,12508330,0
2007-03-29,18.343,18.36,17.462,17.749,19360033,0
2007-03-30,17.99,18.119,17.712,17.803,15660668,0
2007-04-02,17.712,17.905,17.491,17.787,10800356,0
2007-04-03,17.787,17.98,17.547,17.712,12764757,0
2007-04-04,17.692,17.83,17.627,17.673,9746031,0
2007-04-05,17.759,19.131,17.749,19.114,35915879,0
2007-04-09,19.114,19.328,18.73,18.768,17270801,0
2007-04-10,18.74,18.953,18.538,18.576,21400740,0
2007-04-11,18.62,18.797,18.176,18.241,21829809,0
2007-04-12,18.119,18.817,18.028,18.758,20037792,0
2007-04-13,18.694,18.953,18.474,18.917,17210565,0
2007-04-16,18.943,19.01,18.576,18.817,18106052,0
2007-04-17,19.243,19.733,18.901,18.99,28538302,0
2007-04-18,18.881,19.398,18.863,19.233,18424055,0
2007-04-19,19.077,19.606,19.02,19.492,15306628,0
2007-04-20,19.771,19.789,19.463,19.723,15926684,0
2007-04-23,19.632,19.669,19.346,19.398,16040702,0
2007-04-24,19.733,20.31,19.606,20.133,27702416,0
2007-04-25,20.133,20.587,20.012,20.475,13730165,0
2007-04-26,20.475,20.885,20.292,20.729,13474593,0
2007-04-27,20.662,20.894,20.124,20.457,14929365,0
2007-04-30,20.69,20.996,20.336,20.346,15180434,0
2007-05-01,20.719,20.849,20.392,20.559,14673319,0
2007-05-02,20.662,20.757,20.217,20.318,17774792,0
2007-05-03,20.55,20.839,20.475,20.7,13479499,0
2007-05-04,20.81,20.959,20.615,20.849,10919501,0
2007-05-07,21.126,21.385,20.41,20.439,15011382,0
2007-05-08,20.263,20.644,19.918,20.587,19861593,0
2007-05-09,20.383,20.802,20.207,20.68,11259739,0
2007-05-10,20.775,21.041,20.124,20.301,21517537,0
2007-05-11,21.339,21.943,21.07,21.738,41113330,0
2007-05-14,21.645,21.85,21.312,21.515,19712665,0
2007-05-15,21.572,21.711,21.274,21.331,16742964,0
2007-05-16,21.348,21.601,20.941,21.601,14095782,0
2007-05-17,21.458,21.645,21.116,21.236,12112181,0
2007-05-18,21.403,21.719,21.22,21.663,16272373,0
2007-05-21,21.601,22.266,21.497,21.729,17400643,0
2007-05-22,21.747,22.044,21.395,21.85,10824944,0
2007-05-23,21.933,21.988,21.2,21.265,12076644,0
2007-05-24,21.367,21.423,20.41,20.495,16377525,0
2007-05-25,20.644,20.923,20.587,20.819,8322242,0
2007-05-29,20.738,21.107,20.671,21.041,8521344,0
2007-05-30,20.794,21.088,20.532,21.088,8936398,0
2007-05-31,21.182,21.553,21.144,21.423,12976192,0
2007-06-01,21.663,21.988,21.535,21.572,11531794,0
2007-06-04,21.375,21.812,21.293,21.691,8676537,0
2007-06-05,21.774,22.371,21.719,22.332,18823741,0
2007-06-06,22.184,22.862,22.091,22.496,25617941,0
2007-06-07,22.398,22.73,22.258,22.258,21337845,0
2007-06-08,22.072,22.639,21.802,22.611,14368901,0
2007-06-11,22.611,22.825,22.478,22.683,11737081,0
2007-06-12,22.573,22.89,22.44,22.45,14194088,0
2007-06-13,22.602,23,22.408,22.99,15823327,0
2007-06-14,22.89,23.485,22.852,23.398,13703033,0
2007-06-15,23.668,24.651,23.658,24.465,29155081,0
2007-06-18,24.706,24.791,24.282,24.474,18475492,0
2007-06-19,24.318,24.687,24.15,24.632,13255577,0
2007-06-20,24.745,24.866,24.484,24.651,22170610,0
2007-06-21,25.152,26.803,24.94,26.581,34956323,0
2007-06-22,26.6,27.138,26.194,26.979,23782619,0
2007-06-25,26.219,26.87,25.987,26.265,22087390,0
2007-06-26,26.202,26.274,24.986,25.05,23391723,0
2007-06-27,25.05,25.754,24.931,25.726,16521719,0
2007-06-28,25.773,26.246,25.543,25.969,16100859,0
2007-06-29,26.146,26.155,25.543,25.553,13905771,0
2007-07-02,25.913,26.619,25.838,26.619,15193769,0
2007-07-03,26.6,26.87,26.378,26.656,6433725,0
2007-07-05,26.534,27.026,26.534,26.944,10056425,0
2007-07-06,26.907,27.175,26.861,27.072,7611603,0
2007-07-09,27.213,27.99,27.166,27.862,14463682,0
2007-07-10,27.788,28.298,27.417,28.129,14889595,0
2007-07-11,28.139,28.316,27.622,28.009,15698845,0
2007-07-12,28.204,28.575,28.009,28.548,11822296,0
2007-07-13,28.604,28.809,28.343,28.371,9993191,0
2007-07-16,28.399,29,28.39,28.884,14597566,0
2007-07-17,29,29.588,28.736,28.762,17326327,0
2007-07-18,28.343,28.436,27.677,28.232,14837792,0
2007-07-19,28.641,28.782,28,28.204,10976884,0
2007-07-20,28.39,28.492,27.759,27.898,13624936,0
2007-07-23,27.798,28.752,27.732,28.176,9713156,0
2007-07-24,28.103,28.298,27.259,27.425,12328452,0
2007-07-25,27.686,27.826,26.674,27.304,11780874,0
2007-07-26,27.016,27.826,26.648,27.434,19133062,0
2007-07-27,27.49,28.632,27.36,27.369,16553252,0
2007-07-30,27.472,28.176,27.462,28.139,14500962,0
2007-07-31,29.252,29.644,28.27,28.308,19148703,0
2007-08-01,27.898,28.584,26.784,28.094,19019143,0
2007-08-02,28.418,28.436,27.595,27.972,12625235,0
2007-08-03,27.88,28.085,26.301,26.311,16793173,0
2007-08-06,26.311,26.729,25.793,26.534,14135781,0
2007-08-07,26.461,27.397,26.184,26.954,15233892,0
2007-08-08,27.417,29.036,27.23,28.195,17793655,0
2007-08-09,28.39,29.317,27.74,28.53,32819110,0
2007-08-10,26.229,27.397,25.599,27.213,30738711,0
2007-08-13,27.341,27.612,26.348,26.915,18862027,0
2007-08-14,27.101,28.39,27.016,27.954,29393834,0
2007-08-15,27.768,28.204,26.737,26.776,18729581,0
2007-08-16,26.507,26.701,25.05,26.33,20995903,0
2007-08-17,27.063,27.908,26.219,27.88,19696629,0
2007-08-20,27.898,28.204,27.434,27.768,14003163,0
2007-08-21,27.936,29.495,27.528,29.269,19272761,0
2007-08-22,29.922,30.114,29.412,29.941,15110347,0
2007-08-23,29.997,30.44,29.56,29.689,17997992,0
2007-08-24,29.607,29.903,29.384,29.847,9743302,0
2007-08-27,29.847,30.832,29.709,30.515,17128092,0
2007-08-28,30.607,30.738,28.584,28.661,15087942,0
2007-08-29,29.298,30.319,29.198,30.284,14511657,0
2007-08-30,30.228,30.859,29.977,30.105,12535537,0
2007-08-31,30.738,31.76,30.57,31.646,19420392,0
2007-09-04,31.74,32.76,31.294,32.623,18402875,0
2007-09-05,32.482,33.401,32.351,32.37,17665662,0
2007-09-06,32.787,33.075,32.378,32.519,11465217,0
2007-09-07,31.608,31.945,30.72,31.331,16229462,0
2007-09-10,32.011,32.565,31.155,31.414,15666035,0
2007-09-11,31.869,32.323,31.462,32.083,10924371,0
2007-09-12,32.427,32.584,30.506,30.822,14937382,0
2007-09-13,31.359,31.433,30.607,30.832,12204127,0
2007-09-14,30.522,30.56,29.828,29.922,13132247,0
2007-09-17,29.913,30.284,29.531,29.856,10096848,0
2007-09-18,30.173,32.935,30.124,32.473,22759146,0
2007-09-19,32.77,33.401,31.564,31.869,14047582,0
2007-09-20,31.897,32.242,31.34,31.692,8734940,0
2007-09-21,32.011,32.473,31.692,32.001,12328511,0
2007-09-24,32.196,33.308,31.963,32.815,12291139,0
2007-09-25,32.623,33.373,32.528,33.234,9716811,0
2007-09-26,33.383,34.097,33.318,34.022,13958665,0
2007-09-27,34.347,34.515,33.762,34.126,10113841,0
2007-09-28,34.328,34.448,33.551,33.622,10893850,0
2007-10-01,34.002,35.211,33.872,35.032,10729756,0
2007-10-02,34.959,35.022,34.199,34.698,7678379,0
2007-10-03,33.92,34.097,32.687,33.234,12588918,0
2007-10-04,33.196,33.577,32.242,33.383,10211740,0
2007-10-05,33.743,34.448,33.551,34.255,9291555,0
2007-10-08,34.505,34.875,34.097,34.819,6802633,0
2007-10-09,34.819,34.978,33.697,34.208,10858405,0
2007-10-10,34.438,34.438,33.419,34.245,10479513,0
2007-10-11,33.817,34.356,32.351,32.722,14184017,0
2007-10-12,33.103,33.522,32.575,33.522,11046342,0
2007-10-15,33.541,34.199,33.477,33.762,9582682,0
2007-10-16,33.733,34.67,33.605,34.069,7341866,0
2007-10-17,35.395,36.788,35.359,36.686,19336325,0
2007-10-18,36.564,36.807,35.645,36.657,9176597,0
2007-10-19,36.574,36.591,34.679,34.689,13628220,0
2007-10-22,34.466,36.406,34.191,36.332,14472693,0
2007-10-23,36.761,36.807,35.516,36.51,7919129,0
2007-10-24,35.721,35.721,33.541,35.274,15236017,0
2007-10-25,34.182,34.515,31.163,32.196,21711060,0
2007-10-26,33.215,33.439,31.452,31.916,16613755,0
2007-10-29,30.812,31.313,30.209,31.163,21924570,0
2007-10-30,31.414,32.963,30.896,32.305,14145686,0
2007-10-31,32.501,32.843,31.49,32.824,12271145,0
2007-11-01,32.473,33.485,31.869,32.824,15823478,0
2007-11-02,33.281,34.328,32.815,34.087,13254754,0
2007-11-05,33.798,34.903,33.587,34.087,11765193,0
2007-11-06,34.411,35.442,34.255,35.164,14944608,0
2007-11-07,35.145,35.284,33.215,33.495,14473287,0
2007-11-08,33.167,33.77,30.44,31.386,26244186,0
2007-11-09,32.091,32.288,30.292,30.951,23470965,0
2007-11-12,30.839,31.163,27.862,27.862,19270437,0
2007-11-13,28.232,30.347,27.862,30.319,19581249,0
2007-11-14,31.099,31.386,29.689,29.847,17909569,0
2007-11-15,29.626,29.932,28.762,29.449,13376781,0
2007-11-16,29.726,30.191,29.449,30.105,11413967,0
2007-11-19,29.56,29.828,27.916,28.076,15317317,0
2007-11-20,28.622,28.651,27.007,27.862,16774460,0
2007-11-21,27.269,28.223,27.194,27.566,17472935,0
2007-11-23,27.759,28.157,27.407,28.038,3825661,0
2007-11-26,28.019,28.594,27.333,27.388,10398223,0
2007-11-27,27.778,28.651,27.566,28.566,12361547,0
2007-11-28,29.477,30.886,29.327,30.478,15425445,0
2007-11-29,30.431,31.636,30.292,30.729,13177552,0
2007-11-30,31.731,31.731,29.17,29.26,17534144,0
2007-12-03,29.876,30.237,29.237,29.689,13203874,0
2007-12-04,29.819,29.922,29.084,29.661,10014890,0
2007-12-05,30.766,31.779,30.414,31.201,17963862,0
2007-12-06,31.137,31.936,30.849,31.832,9995569,0
2007-12-07,32.001,32.001,31.109,31.433,8630330,0
2007-12-10,31.443,32.147,31.443,31.779,9059679,0
2007-12-11,32.464,33.047,31.74,31.804,15693864,0
2007-12-12,33.123,33.485,32.269,32.908,16639043,0
2007-12-13,32.613,32.722,31.063,32.011,13482636,0
2007-12-14,31.646,32.89,31.646,32.538,9535944,0
2007-12-17,32.215,32.501,30.804,30.876,13671330,0
2007-12-18,31.359,32.011,31.036,31.665,10694362,0
2007-12-19,31.557,32.259,31.423,31.963,6831597,0
2007-12-20,32.473,32.705,31.796,32.632,7542383,0
2007-12-21,32.935,33.308,32.323,32.623,11678407,0
2007-12-24,32.806,33.354,32.623,33.196,2802483,0
2007-12-26,33.262,33.641,32.935,33.641,5801370,0
2007-12-27,33.677,33.77,32.519,32.604,6503812,0
2007-12-28,32.546,32.935,32.001,32.279,6934476,0
2007-12-31,32.055,32.604,31.557,31.564,7373414,0
2008-01-02,31.547,31.779,30.209,30.627,13040675,0
2008-01-03,30.914,31.414,30.275,30.386,12807486,0
2008-01-04,29.56,29.626,27.65,27.834,19834447,0
2008-01-07,28.019,28.251,24.445,24.958,27117200,0
2008-01-08,25.097,27.175,24.513,25.486,29827490,0
2008-01-09,25.838,26.812,25.449,26.803,19962781,0
2008-01-10,26.081,26.666,25.726,26.246,14939529,0
2008-01-11,25.626,26.165,24.911,25.097,15426408,0
2008-01-14,25.349,26.803,25.059,26.766,14526872,0
2008-01-15,25.754,26.053,24.362,24.8,19550212,0
2008-01-16,23.243,23.527,21.487,21.998,39461107,0
2008-01-17,22.276,22.935,21.563,21.619,30552345,0
2008-01-18,21.683,23.167,20.894,23.047,24698594,0
2008-01-22,20.849,22.434,20.719,21.971,19093075,0
2008-01-23,20.977,22.945,20.802,22.294,24866332,0
2008-01-24,22.759,24.012,22.516,24.003,16088862,0
2008-01-25,24.921,25.477,23.038,23.148,18505459,0
2008-01-28,23.148,23.295,22.38,22.871,15562856,0
2008-01-29,23.28,23.668,22.675,23.573,11168481,0
2008-01-30,23.195,23.723,22.702,23.37,14293471,0
2008-01-31,22.862,23.243,22.111,22.816,15777532,0
2008-02-01,23.028,25.05,22.573,24.921,15980422,0
2008-02-04,25.33,25.599,24.012,24.142,15226997,0
2008-02-05,23.658,23.668,22.62,22.629,13334247,0
2008-02-06,22.835,23.503,22.14,22.554,15013031,0
2008-02-07,21.905,23.418,21.431,22.777,17895289,0
2008-02-08,22.563,23.361,22.266,23.186,10614682,0
2008-02-11,23.379,23.76,23.102,23.261,13573092,0
2008-02-12,23.612,24.455,23.485,24.123,16428060,0
2008-02-13,24.309,25.142,24.05,25.069,19655426,0
2008-02-14,24.353,24.353,20.923,20.977,58769365,0
2008-02-15,20.959,21.458,20.326,20.662,21960035,0
2008-02-19,21.041,21.078,20.178,20.355,15045642,0
2008-02-20,19.761,20.504,19.678,20.207,20448534,0
2008-02-21,20.41,20.514,19.632,19.752,17358198,0
2008-02-22,19.899,20.747,19.761,20.709,19482083,0
2008-02-25,20.69,20.932,20.151,20.7,18100230,0
2008-02-26,20.578,21.191,20.263,20.876,15235563,0
2008-02-27,20.775,21.367,20.644,21.2,14491564,0
2008-02-28,20.951,21.05,20.401,20.401,13568149,0
2008-02-29,20.07,20.336,19.761,19.847,14565077,0
2008-03-03,19.808,19.957,19.355,19.616,12099322,0
2008-03-04,19.483,19.521,18.657,19.418,20986633,0
2008-03-05,19.531,20.105,19.398,19.632,17370673,0
2008-03-06,19.398,19.531,18.38,18.408,28959997,0
2008-03-07,18.074,18.853,17.627,18.138,20680767,0
2008-03-10,17.915,18.138,17.07,17.097,20926629,0
2008-03-11,17.627,17.839,16.924,17.664,23122246,0
2008-03-12,17.839,17.99,17.033,17.182,20031436,0
2008-03-13,16.914,18.538,16.812,18.278,32889085,0
2008-03-14,18.37,18.389,16.868,16.999,31121749,0
2008-03-17,16.347,17.144,16.061,16.57,21600346,0
2008-03-18,16.962,17.627,16.477,17.599,28975401,0
2008-03-19,17.191,17.434,16.385,16.385,23725010,0
2008-03-20,16.58,17.221,16.283,17.182,17069510,0
2008-03-24,17.529,18.685,17.501,18.584,23913211,0
2008-03-25,18.685,19.204,18.492,18.853,19815737,0
2008-03-26,18.603,18.73,18.046,18.25,19447786,0
2008-03-27,18.009,18.482,17.692,17.99,16204023,0
2008-03-28,18.333,18.73,18.128,18.259,15137661,0
2008-03-31,18.455,18.797,18.128,18.36,15299925,0
2008-04-01,18.901,19.531,18.638,19.483,18219804,0
2008-04-02,19.531,19.541,18.74,18.891,16612941,0
2008-04-03,18.711,18.758,17.99,18.538,22683818,0
2008-04-04,18.176,18.259,17.378,17.425,41045126,0
2008-04-07,17.876,18.109,17.702,17.839,19644565,0
2008-04-08,17.636,18.315,17.627,17.741,17230626,0
2008-04-09,17.963,18.278,17.777,18.092,18194434,0
2008-04-10,18.204,19.029,17.895,18.446,29423356,0
2008-04-11,18.1,18.204,17.079,17.191,29694629,0
2008-04-14,17.163,17.163,16.513,16.616,21015899,0
2008-04-15,16.7,16.876,16.337,16.812,11681137,0
2008-04-16,17.462,17.702,17.144,17.482,17425693,0
2008-04-17,16.671,17.304,16.652,17.24,16083694,0
2008-04-18,17.749,17.924,17.406,17.645,15449074,0
2008-04-21,17.519,18.556,17.51,18.437,18320119,0
2008-04-22,18.185,18.296,17.702,18.092,15833766,0
2008-04-23,18.343,19.167,18.1,18.962,27503545,0
2008-04-24,19.077,19.167,18.232,18.509,17675905,0
2008-04-25,18.685,18.74,18.1,18.694,14880939,0
2008-04-28,18.611,18.891,18.288,18.36,14431418,0
2008-04-29,18.157,18.972,18.157,18.74,15450857,0
2008-04-30,18.953,19.271,18.835,19.067,28773160,0
2008-05-01,19.3,19.994,19.204,19.947,27338625,0
2008-05-02,20.495,20.894,20.178,20.894,30475396,0
2008-05-05,20.757,20.849,20.326,20.375,25419208,0
2008-05-06,20.318,20.951,20.004,20.904,19629894,0
2008-05-07,20.959,21.236,20.485,20.596,13265107,0
2008-05-08,20.578,20.644,19.492,20.365,35542121,0
2008-05-09,20.419,21.738,20.383,20.904,54676712,0
2008-05-12,21.172,21.172,20.105,20.31,27124845,0
2008-05-13,20.41,20.41,19.743,19.89,22843638,0
2008-05-14,20.143,21.005,19.89,20.475,19913596,0
2008-05-15,20.429,22.157,20.336,22.062,31101070,0
2008-05-16,22.408,22.693,21.923,22.648,29412728,0
2008-05-19,22.675,23.485,22.015,22.175,31217443,0
2008-05-20,21.572,21.822,21.348,21.601,20781986,0
2008-05-21,21.663,22.488,21.375,21.423,28739419,0
2008-05-22,21.729,22.121,21.385,21.943,18675106,0
2008-05-23,21.905,22.082,21.126,21.441,21628531,0
2008-05-27,21.478,21.701,21.07,21.673,22438576,0
2008-05-28,22.238,22.322,21.628,21.878,20255946,0
2008-05-29,21.888,21.923,21.423,21.822,18618239,0
2008-05-30,22.45,22.99,22.38,22.916,22360741,0
2008-06-02,22.916,23.186,22.666,23.01,19794871,0
2008-06-03,23.102,23.121,21.962,22.23,22653080,0
2008-06-04,21.784,22.535,21.619,22.488,22411296,0
2008-06-05,23.234,23.52,22.796,23.057,22303847,0
2008-06-06,22.777,22.806,22.193,22.322,21149023,0
2008-06-09,22.193,22.496,21.535,21.978,17189085,0
2008-06-10,21.385,21.413,20.54,20.68,33014052,0
2008-06-11,20.671,21.182,19.687,19.714,26918751,0
2008-06-12,20.161,20.55,19.669,19.837,22168089,0
2008-06-13,19.864,20.096,19.185,19.771,19016870,0
2008-06-16,19.559,19.743,19.346,19.502,16989078,0
2008-06-17,19.78,19.789,18.981,19.029,18535954,0
2008-06-18,18.807,19.483,18.167,18.474,28704446,0
2008-06-19,18.509,18.835,17.98,18.427,21149787,0
2008-06-20,18.092,18.538,18.009,18.333,19966911,0
2008-06-23,18.492,18.492,17.794,17.953,20926148,0
2008-06-24,17.858,18.972,17.849,18.548,29071715,0
2008-06-25,18.835,18.972,18.353,18.647,24277181,0
2008-06-26,18.092,18.232,17.692,17.692,22779547,0
2008-06-27,17.749,17.99,17.359,17.886,15718371,0
2008-06-30,17.683,17.839,17.249,17.369,17619440,0
2008-07-01,17.211,17.415,16.848,17.396,23751585,0
2008-07-02,17.313,17.425,16.7,16.727,20060372,0
2008-07-03,12.043,12.182,11.506,11.59,80519695,0
2008-07-07,11.784,11.837,10.91,11.226,59238370,0
2008-07-08,11.273,11.58,10.948,11.161,48644105,0
2008-07-09,11.188,11.357,10.966,10.966,38074285,0
2008-07-10,10.994,11.152,10.736,10.938,28426400,0
2008-07-11,10.672,11.095,10.504,10.826,21765381,0
2008-07-14,10.91,10.994,10.261,10.335,23771469,0
2008-07-15,10.206,10.662,9.928,10.448,30243315,0
2008-07-16,10.44,10.781,10.197,10.504,27872362,0
2008-07-17,10.662,10.672,10.132,10.538,23228668,0
2008-07-18,10.448,10.79,10.168,10.727,24243484,0
2008-07-21,10.884,11.049,10.698,10.79,15389296,0
2008-07-22,10.717,10.736,10.354,10.557,14977548,0
2008-07-23,10.633,10.985,10.586,10.875,16026437,0
2008-07-24,10.762,10.865,10.206,10.233,19015731,0
2008-07-25,10.335,10.762,10.123,10.727,28011219,0
2008-07-28,10.586,11.049,10.538,10.698,19785400,0
2008-07-29,10.717,11.076,10.595,10.808,20602108,0
2008-07-30,11.02,11.04,10.411,10.652,15855822,0
2008-07-31,10.623,10.846,10.504,10.614,13126693,0
2008-08-01,10.335,10.373,9.928,10.056,23739153,0
2008-08-04,9.983,10.113,9.786,9.815,14037980,0
2008-08-05,10,10.383,9.891,10.383,18468688,0
2008-08-06,10.411,10.754,10.075,10.662,21951746,0
2008-08-07,10.566,11.04,10.373,10.495,22074039,0
2008-08-08,10.576,10.672,10.168,10.206,22998967,0
2008-08-11,10.279,10.672,10.242,10.42,32202049,0
2008-08-12,10.504,10.53,10.123,10.27,37707378,0
2008-08-13,11.02,11.544,10.818,11.375,56455962,0
2008-08-14,11.318,12.516,11.29,12.061,44058855,0
2008-08-15,12.275,12.413,11.94,12.025,20950771,0
2008-08-18,12.09,12.375,11.979,12.266,24088509,0
2008-08-19,12.061,12.526,12.017,12.449,27323136,0
2008-08-20,12.647,13.099,12.544,13.062,30772550,0
2008-08-21,12.805,12.933,12.375,12.638,27526564,0
2008-08-22,12.711,12.876,12.356,12.628,12375099,0
2008-08-25,12.544,12.85,12.404,12.441,12706099,0
2008-08-26,12.507,12.516,12.017,12.144,16520531,0
2008-08-27,11.794,12.384,11.756,12.238,12107778,0
2008-08-28,12.257,12.384,12.07,12.191,9825779,0
2008-08-29,12.025,12.061,11.689,11.727,13903944,0
2008-09-02,11.969,12.025,11.273,11.43,18698347,0
2008-09-03,11.273,11.318,10.717,10.818,19261637,0
2008-09-04,10.698,10.808,10.604,10.672,19295315,0
2008-09-05,10.576,10.855,10.566,10.826,21316669,0
2008-09-08,10.929,10.929,10.206,10.383,35427288,0
2008-09-09,10.345,10.976,9.991,10.027,29590824,0
2008-09-10,10.15,10.354,9.974,10.036,17355384,0
2008-09-11,9.4737,9.757,9.2416,9.555,28732008,0
2008-09-12,9.4178,9.536,8.9161,9.4555,32581429,0
2008-09-15,9.0831,9.26,8.5172,8.6283,23278972,0
2008-09-16,8.4242,8.9625,8.1647,8.8973,33431516,0
2008-09-17,8.6931,9.4837,8.6099,9.279,37455780,0
2008-09-18,9.3894,10.595,9.3706,10.103,42954002,0
2008-09-19,10.604,10.672,10.113,10.586,29834741,0
2008-09-22,10.513,10.808,10.308,10.363,18862276,0
2008-09-23,10.279,10.662,10.027,10.065,22105955,0
2008-09-24,9.9,10.643,9.883,10.44,23335681,0
2008-09-25,10.44,10.894,10.261,10.643,15851958,0
2008-09-26,10.383,10.92,10.187,10.846,17428064,0
2008-09-29,10.504,10.689,9.279,9.3706,26277594,0
2008-09-30,9.545,10.027,9.4178,9.937,17758377,0
2008-10-01,9.786,9.964,9.4837,9.659,15013727,0
2008-10-02,9.687,9.724,8.6099,8.6565,21221668,0
2008-10-03,8.8046,9.046,8.3223,8.3779,24677598,0
2008-10-06,7.9696,7.9976,6.782,7.2833,45195799,0
2008-10-07,7.5429,7.5612,6.6616,6.7172,28561550,0
2008-10-08,6.4947,7.2553,6.411,6.8563,32858766,0
2008-10-09,7.1068,7.209,6.3463,6.4202,24499236,0
2008-10-10,5.8545,6.8006,5.8266,6.3181,32337264,0
2008-10-13,6.866,7.478,6.7731,7.4688,24694292,0
2008-10-14,7.7564,7.7934,7.0976,7.3019,32572271,0
2008-10-15,7.246,7.2924,6.5133,6.5133,23011113,0
2008-10-16,6.708,7.1811,6.402,7.1441,27442541,0
2008-10-17,6.9403,7.5059,6.81,7.0976,22618621,0
2008-10-20,7.3388,7.3944,7.0604,7.2368,16052044,0
2008-10-21,7.0976,7.1718,6.6431,6.68,17716079,0
2008-10-22,6.5876,6.866,6.2534,6.4296,16190995,0
2008-10-23,6.411,6.5687,5.8081,6.0679,22422765,0
2008-10-24,5.5665,6.4481,5.5388,6.1327,21510866,0
2008-10-27,6.0955,6.8472,5.9009,6.4667,18833812,0
2008-10-28,6.81,7.45,6.6893,7.4409,22903059,0
2008-10-29,7.3944,8.1647,7.3572,7.6823,26334610,0
2008-10-30,8.109,8.1647,7.5153,8.0071,17711418,0
2008-10-31,7.8587,8.2851,7.7378,8.1273,16213558,0
2008-11-03,8.3037,8.4522,7.7007,7.8306,19505924,0
2008-11-04,8.0995,8.3316,7.8863,8.3316,16694466,0
2008-11-05,8.0252,8.2573,7.8954,7.8954,21221243,0
2008-11-06,7.4226,7.71,7.0514,7.0699,21401358,0
2008-11-07,8.0719,8.415,7.5153,8.0905,30507873,0
2008-11-10,8.3965,8.4431,7.3944,7.5709,15531106,0
2008-11-11,7.4688,7.5153,7.1624,7.2368,15533057,0
2008-11-12,7.014,7.1811,6.7264,6.81,17376941,0
2008-11-13,6.5409,7.3758,6.3648,7.3667,21480435,0
2008-11-14,7.0699,7.1068,6.6243,6.6522,19967006,0
2008-11-17,6.7172,6.7634,6.4481,6.5133,10460520,0
2008-11-18,6.6431,6.68,6.0865,6.2998,15187806,0
2008-11-19,6.2438,6.402,5.7524,5.7803,13477218,0
2008-11-20,5.7339,6.0217,5.4091,5.4742,22821829,0
2008-11-21,5.6411,5.9192,5.335,5.9192,16115592,0
2008-11-24,6.2534,6.3832,5.9379,6.3088,16172442,0
2008-11-25,6.5876,6.5964,6.2998,6.4854,14230414,0
2008-11-26,6.402,7.0791,6.3367,7.0604,16188257,0
2008-11-28,6.9492,7.0514,6.8379,6.9304,4739449,0
2008-12-01,6.6893,6.7172,6.3277,6.3367,14741485,0
2008-12-02,6.4947,6.7731,6.3738,6.6893,12933475,0
2008-12-03,6.4481,7.0419,6.3738,7.0327,15752763,0
2008-12-04,6.8563,7.2368,6.411,6.5687,12564514,0
2008-12-05,6.4481,6.8563,6.2534,6.8285,11815241,0
2008-12-08,6.9585,7.0976,6.4481,6.6059,19070387,0
2008-12-09,6.5223,7.5059,6.4481,7.246,22355713,0
2008-12-10,7.3853,8.1183,7.2646,7.9326,25898105,0
2008-12-11,7.8863,8.1647,7.5059,7.5987,15700519,0
2008-12-12,7.3572,8.0252,7.2273,7.9789,18303291,0
2008-12-15,8.0347,8.0719,7.4688,7.7192,12852985,0
2008-12-16,7.7192,8.2573,7.7192,8.2388,14064006,0
2008-12-17,8.0905,8.7678,7.9789,8.647,18166204,0
2008-12-18,8.5912,8.6192,7.7471,7.8492,14836948,0
2008-12-19,7.9513,8.2573,7.877,7.9048,15970637,0
2008-12-22,7.877,8.0439,7.1535,7.4409,14078065,0
2008-12-23,7.5245,7.645,7.2273,7.3388,10170082,0
2008-12-24,7.3111,7.3667,7.014,7.1624,3954936,0
2008-12-26,7.1624,7.2553,6.7731,6.9677,6090392,0
2008-12-29,7.0419,7.1903,6.6059,7.1903,12398577,0
2008-12-30,7.2833,7.5524,7.116,7.4409,11036814,0
2008-12-31,7.3019,7.6727,7.2183,7.4873,11898586,0
2009-01-02,7.4873,8.1367,7.4595,8.081,13395332,0
2009-01-05,8.0252,8.415,7.9326,8.2294,19016524,0
2009-01-06,8.4431,8.7492,8.2851,8.5076,17720917,0
2009-01-07,8.313,8.313,7.71,7.9976,23442551,0
2009-01-08,7.8863,7.8954,7.3111,7.7934,27226103,0
2009-01-09,7.7656,7.7934,7.3388,7.3572,20514074,0
2009-01-12,7.3295,7.3944,6.9585,7.0604,17392951,0
2009-01-13,6.7731,7.3667,6.6893,7.0976,49153999,0
2009-01-14,6.8472,6.9304,6.68,6.782,26269566,0
2009-01-15,6.81,7.1349,6.68,7.0234,26897286,0
2009-01-16,7.2183,7.478,6.9862,7.413,22397889,0
2009-01-20,7.3572,7.4226,6.6339,6.6893,18981268,0
2009-01-21,6.866,7.0604,6.5687,7.014,17472546,0
2009-01-22,6.7634,7.0699,6.6339,6.8841,14756941,0
2009-01-23,6.6893,7.3667,6.68,7.1535,17057702,0
2009-01-26,7.116,7.6079,7.0699,7.3944,15674359,0
2009-01-27,7.5153,7.8863,7.4873,7.8306,19535359,0
2009-01-28,8.109,8.2851,7.8492,8.1554,19501998,0
2009-01-29,7.9048,7.9789,7.645,7.6823,11078499,0
2009-01-30,7.6266,7.8306,7.2833,7.3758,13654909,0
2009-02-02,7.2646,7.8587,7.2273,7.7748,15573028,0
2009-02-03,7.7934,7.9326,7.5799,7.8676,10694895,0
2009-02-04,7.8863,8.4893,7.8863,8.0905,20996919,0
2009-02-05,7.7934,8.7768,7.7934,8.6843,24767971,0
2009-02-06,8.7492,9.2132,8.5635,9.1569,31198243,0
2009-02-09,9.1202,9.2512,8.7861,9.0367,19296196,0
2009-02-10,8.8973,9.1477,8.48,8.647,30227666,0
2009-02-11,7.9326,8.2479,7.2924,7.5612,53441606,0
2009-02-12,7.3944,7.7656,7.2924,7.7192,27592787,0
2009-02-13,7.5524,7.8027,7.4873,7.71,20593171,0
2009-02-17,7.3944,7.5987,7.2368,7.2646,21006166,0
2009-02-18,7.2646,7.7007,7.2553,7.4595,17411569,0
2009-02-19,7.6266,7.6727,6.8841,6.8841,20047255,0
2009-02-20,6.7914,7.1718,6.7264,7.0604,20749538,0
2009-02-23,7.1811,7.2183,6.6893,6.7358,18310440,0
2009-02-24,6.7634,7.3482,6.7634,7.3388,17771231,0
2009-02-25,7.2368,7.645,7.0699,7.4226,18925512,0
2009-02-26,7.7471,7.9234,7.5709,7.6636,30112409,0
2009-02-27,7.4688,7.8587,7.413,7.6823,20355132,0
2009-03-02,7.3758,7.6542,7.0048,7.0327,18863398,0
2009-03-03,7.1441,7.5893,6.9304,7.3111,28053434,0
2009-03-04,7.5059,8.0719,7.4409,7.8492,29873750,0
2009-03-05,7.7192,8.0533,7.6266,7.6636,25723505,0
2009-03-06,7.6636,8.0626,7.5612,7.7844,26265410,0
2009-03-09,7.7286,8.313,7.6823,7.7007,18397634,0
2009-03-10,7.9883,8.5451,7.9048,8.3965,33812190,0
2009-03-11,8.3965,10.994,8.2573,8.6283,23308415,0
2009-03-12,8.5451,9.2318,8.4893,9.1393,43237080,0
2009-03-13,9.009,9.2227,8.8603,9.0924,32204664,0
2009-03-16,9.1851,9.1949,8.6657,8.7398,18845845,0
2009-03-17,8.7678,9.1949,8.6565,9.1755,27091571,0
2009-03-18,9.0367,9.733,9.0275,9.4645,36634263,0
2009-03-19,9.4276,9.526,9.2879,9.351,22166715,0
2009-03-20,9.501,9.501,8.6006,8.8419,29469938,0
2009-03-23,9.1393,9.501,8.9161,9.4837,21988967,0
2009-03-24,9.2512,9.3326,9.0275,9.0738,30040977,0
2009-03-25,9.4178,9.652,8.87,9.2227,33518528,0
2009-03-26,9.3608,9.815,9.2692,9.796,35937772,0
2009-03-27,9.652,9.928,9.555,9.706,19721272,0
2009-03-30,9.3608,9.4555,8.9532,9.0831,21018572,0
2009-03-31,9.2036,9.3706,9.0831,9.1477,21698358,0
2009-04-01,8.9161,9.4645,8.6931,9.3793,23925076,0
2009-04-02,9.696,9.991,9.594,9.815,26999786,0
2009-04-03,9.678,10.53,9.659,10.504,27032042,0
2009-04-06,10.299,10.623,10.187,10.53,23905667,0
2009-04-07,10.326,10.44,10.103,10.168,16375608,0
2009-04-08,10.279,10.614,10.197,10.586,19714734,0
2009-04-09,10.855,11.207,10.771,11.169,24367403,0
2009-04-13,11.03,11.04,10.566,10.808,20683333,0
2009-04-14,10.672,11.133,10.614,10.875,19176380,0
2009-04-15,10.548,10.614,10.123,10.566,28168072,0
2009-04-16,10.762,10.966,10.354,10.836,27921265,0
2009-04-17,10.836,11.013,10.576,10.91,18747762,0
2009-04-20,10.495,10.586,10.197,10.252,15915002,0
2009-04-21,10.123,10.652,9.964,10.223,25118320,0
2009-04-22,10.113,10.957,9.964,10.53,24693060,0
2009-04-23,10.614,10.727,10.036,10.363,20315819,0
2009-04-24,10.467,10.679,10.214,10.604,20465457,0
2009-04-27,10.44,10.762,10.159,10.223,21205241,0
2009-04-28,10.095,10.467,10,10.252,17092567,0
2009-04-29,10.261,10.345,9.974,10.095,23158889,0
2009-04-30,10.308,10.948,10.206,10.652,29915518,0
2009-05-01,10.623,11.076,10.614,10.826,22646428,0
2009-05-04,10.976,11.496,10.865,11.411,24999965,0
2009-05-05,11.161,11.236,10.717,10.948,22554674,0
2009-05-06,11.067,11.169,10.513,10.727,25139088,0
2009-05-07,10.884,10.966,9.815,9.955,34591461,0
2009-05-08,9.706,9.743,8.4522,8.582,78920699,0
2009-05-11,8.4431,8.9625,8.3686,8.7492,27984639,0
2009-05-12,8.9439,8.9439,8.1647,8.3316,32303785,0
2009-05-13,8.276,8.3223,7.7286,7.7934,34161870,0
2009-05-14,7.8122,8.0719,7.7286,7.9048,27421636,0
2009-05-15,7.9048,8.3874,7.8676,8.109,21018277,0
2009-05-18,8.3037,8.6565,8.2944,8.6006,25282301,0
2009-05-19,8.6748,8.87,8.5172,8.7678,23165896,0
2009-05-20,8.8973,9.511,8.8884,9.0275,35283643,0
2009-05-21,8.9161,9.0924,8.7214,8.9717,26018746,0
2009-05-22,8.9717,9.2416,8.8046,9.1114,19353756,0
2009-05-26,9.0182,9.678,8.9347,9.604,23315884,0
2009-05-27,9.555,9.91,9.4645,9.623,21937794,0
2009-05-28,9.743,9.835,9.3326,9.751,26818707,0
2009-05-29,9.757,9.776,9.3415,9.678,22478897,0
2009-06-01,9.751,10.206,9.751,10.15,27558778,0
2009-06-02,10.15,10.373,9.883,10.065,24465527,0
2009-06-03,9.937,9.974,9.511,9.751,19823529,0
2009-06-04,9.776,10.123,9.767,10.103,18138424,0
2009-06-05,10.206,10.289,9.928,10.046,15088895,0
2009-06-08,9.937,10.132,9.743,9.991,12765948,0
2009-06-09,10.056,10.652,10.056,10.538,19536126,0
2009-06-10,10.586,10.938,10.363,10.875,22453878,0
2009-06-11,10.903,11.318,10.672,10.736,22502152,0
2009-06-12,10.595,10.717,10.335,10.679,16032644,0
2009-06-15,10.485,10.623,10.317,10.504,11994435,0
2009-06-16,10.557,10.633,10.065,10.214,16030305,0
2009-06-17,10.401,10.566,9.974,10.467,21529944,0
2009-06-18,10.43,10.623,10.15,10.261,15260336,0
2009-06-19,10.401,10.623,10.233,10.373,20143613,0
2009-06-22,10.279,10.411,9.751,9.786,15489737,0
2009-06-23,9.883,9.9,9.3608,9.743,15891584,0
2009-06-24,9.864,10.299,9.864,10.065,13876280,0
2009-06-25,9.974,10.614,9.873,10.595,23453048,0
2009-06-26,10.513,10.771,10.458,10.736,13848685,0
2009-06-29,10.762,10.929,10.623,10.736,13743800,0
2009-06-30,10.689,10.846,10.279,10.475,15885229,0
2009-07-01,10.576,10.662,10.345,10.522,18764936,0
2009-07-02,10.178,10.308,9.974,10.113,14878981,0
2009-07-06,10.075,10.113,9.623,9.786,20275360,0
2009-07-07,9.805,9.883,9.3326,9.3608,28912593,0
2009-07-08,9.4178,9.4461,9.009,9.3793,32491782,0
2009-07-09,9.517,9.743,9.511,9.584,19254362,0
2009-07-10,9.4916,9.687,9.3793,9.623,14011913,0
2009-07-13,9.668,9.815,9.2318,9.733,14960804,0
2009-07-14,9.805,9.974,9.696,9.937,12192141,0
2009-07-15,10.299,10.548,10.206,10.345,27557697,0
2009-07-16,10.495,10.92,10.401,10.884,25651837,0
2009-07-17,10.884,11.236,10.771,11.198,22913373,0
2009-07-20,11.256,11.46,11.142,11.338,21091860,0
2009-07-21,11.357,11.357,10.846,11.105,25362704,0
2009-07-22,10.985,11.486,10.808,11.384,16190163,0
2009-07-23,11.401,12.098,11.283,12.061,28184022,0
2009-07-24,11.727,12.061,11.615,12.025,17532202,0
2009-07-27,11.893,12.257,11.804,12.08,18252902,0
2009-07-28,11.998,12.23,11.893,12.098,15174765,0
2009-07-29,11.959,12.034,11.737,11.857,10075672,0
2009-07-30,12.061,12.22,11.847,11.949,12618900,0
2009-07-31,11.959,12.162,11.67,11.998,14592679,0
2009-08-03,12.051,12.459,12.051,12.321,12709266,0
2009-08-04,12.134,12.618,12.09,12.404,18731735,0
2009-08-05,12.366,12.526,12.182,12.433,16397648,0
2009-08-06,12.516,12.702,12.098,12.172,25485973,0
2009-08-07,12.943,13.201,12.544,12.721,37773185,0
2009-08-10,12.768,12.999,12.23,12.302,18681198,0
2009-08-11,12.238,12.404,11.949,12.017,12984059,0
2009-08-12,12.051,12.59,12.017,12.459,17108888,0
2009-08-13,12.61,12.876,12.33,12.831,15198124,0
2009-08-14,12.831,12.831,12.283,12.449,11509680,0
2009-08-17,12.106,12.106,11.804,11.93,12530558,0
2009-08-18,11.949,12.507,11.921,12.366,17141770,0
2009-08-19,12.182,12.302,12.061,12.23,14900784,0
2009-08-20,12.247,12.768,12.144,12.711,22090162,0
2009-08-21,12.869,12.943,12.554,12.924,16364689,0
2009-08-24,12.869,12.99,12.488,12.563,12434252,0
2009-08-25,12.6,12.805,12.413,12.673,11966215,0
2009-08-26,12.673,12.85,12.6,12.821,11702683,0
2009-08-27,12.876,13.053,12.739,12.999,14848914,0
2009-08-28,13.331,13.944,13.331,13.666,23818612,0
2009-08-31,13.565,13.575,13.292,13.472,11634773,0
2009-09-01,13.435,13.842,12.943,13.018,19854464,0
2009-09-02,12.99,13.331,12.963,13.201,10903212,0
2009-09-03,13.284,13.537,13.166,13.517,14389519,0
2009-09-04,13.5,14.112,13.463,14.018,13823592,0
2009-09-08,14.14,14.408,14.008,14.408,14812275,0
2009-09-09,14.351,14.834,14.177,14.807,15396472,0
2009-09-10,14.807,15.301,14.688,15.282,16381644,0
2009-09-11,15.263,15.301,15.03,15.142,19205003,0
2009-09-14,14.983,15.039,14.76,14.891,13214562,0
2009-09-15,14.956,15.384,14.891,15.197,14715878,0
2009-09-16,15.16,15.189,14.566,14.788,18890650,0
2009-09-17,14.733,14.752,13.889,14.14,24873162,0
2009-09-18,14.28,14.379,14.008,14.121,16295053,0
2009-09-21,14.037,14.299,13.834,14.056,15864653,0
2009-09-22,14.149,14.242,13.972,14.085,9737755,0
2009-09-23,14.149,14.29,13.842,13.861,12903109,0
2009-09-24,14.028,14.095,13.632,13.676,14894111,0
2009-09-25,13.602,13.666,13.35,13.454,10173462,0
2009-09-28,13.575,14.103,13.5,13.758,12602662,0
2009-09-29,13.786,14.008,13.482,13.509,12688755,0
2009-09-30,13.814,14.112,13.482,13.944,23319533,0
2009-10-01,13.871,13.898,12.943,12.953,26907676,0
2009-10-02,12.813,13.128,12.749,12.85,16501431,0
2009-10-05,12.981,13.037,12.563,12.788,20322642,0
2009-10-06,12.953,13.221,12.85,12.999,20425384,0
2009-10-07,12.933,13.045,12.759,12.896,12359522,0
2009-10-08,12.896,13.009,12.516,12.981,33453662,0
2009-10-09,12.971,13.166,12.886,13.146,16666712,0
2009-10-12,12.943,13.248,12.915,12.999,13443873,0
2009-10-13,13.053,13.221,12.831,12.953,16105500,0
2009-10-14,13.445,13.454,12.869,12.933,29629387,0
2009-10-15,12.943,13.037,12.469,12.554,29427949,0
2009-10-16,12.433,12.433,12.043,12.266,27452557,0
2009-10-19,12.302,12.813,12.266,12.711,18741958,0
2009-10-20,12.859,13.018,12.618,12.721,17787066,0
2009-10-21,12.673,12.869,12.349,12.413,13578229,0
2009-10-22,12.302,12.563,12.134,12.498,10221244,0
2009-10-23,12.59,12.664,12.125,12.201,11573371,0
2009-10-26,12.211,12.478,11.979,12.043,12978516,0
2009-10-27,12.025,12.162,11.516,11.633,15947455,0
2009-10-28,11.366,11.625,11.095,11.152,20846535,0
2009-10-29,11.264,11.698,11.226,11.643,17159380,0
2009-10-30,11.598,11.625,11.04,11.095,16274979,0
2009-11-02,11.076,11.44,10.884,11.198,15982370,0
2009-11-03,10.826,11.198,10.727,11.142,23617093,0
2009-11-04,11.283,11.347,11.067,11.114,24704561,0
2009-11-05,11.273,11.496,11.207,11.384,25527468,0
2009-11-06,12.061,12.459,11.949,12.211,44200486,0
2009-11-09,12.384,12.664,12.366,12.488,22041987,0
2009-11-10,12.459,12.534,12.025,12.182,21050709,0
2009-11-11,12.404,12.821,12.366,12.526,23483472,0
2009-11-12,12.655,12.85,12.449,12.488,13629704,0
2009-11-13,12.488,12.647,12.423,12.581,10468168,0
2009-11-16,12.628,12.905,12.628,12.759,10854140,0
2009-11-17,12.749,12.768,12.498,12.739,9434046,0
2009-11-18,12.638,12.664,12.33,12.544,12274182,0
2009-11-19,12.247,12.275,11.82,12.043,22468324,0
2009-11-20,11.784,12.025,11.737,11.969,11497841,0
2009-11-23,12.134,12.366,12.008,12.061,10533304,0
2009-11-24,12.008,12.09,11.794,11.988,11276826,0
2009-11-25,12.106,12.293,12.043,12.125,11903503,0
2009-11-27,11.661,12.008,11.625,11.865,7542949,0
2009-11-30,11.921,12.125,11.784,12.116,13736037,0
2009-12-01,12.182,12.498,12.116,12.356,12446982,0
2009-12-02,12.339,12.759,12.312,12.731,16229079,0
2009-12-03,12.859,13.108,12.813,12.831,17778261,0
2009-12-04,13.08,13.284,12.869,13.229,22218288,0
2009-12-07,14.631,15.263,14.008,14.929,73592624,0
2009-12-08,14.613,14.752,14.121,14.205,28979628,0
2009-12-09,14.252,14.67,14.214,14.557,18095628,0
2009-12-10,14.66,14.752,14.252,14.299,11230001,0
2009-12-11,14.369,14.436,14.075,14.112,11229387,0
2009-12-14,14.316,14.584,14.158,14.54,10926152,0
2009-12-15,14.445,14.76,14.398,14.522,12019454,0
2009-12-16,14.975,15.856,14.956,15.687,45357191,0
2009-12-17,15.734,16.218,15.384,15.616,27380305,0
2009-12-18,15.763,15.801,15.42,15.606,21900474,0
2009-12-21,15.678,16.228,15.678,16.164,11527064,0
2009-12-22,16.164,16.756,16.145,16.588,21368790,0
2009-12-23,16.746,16.868,16.532,16.821,11915247,0
2009-12-24,16.793,16.896,16.719,16.784,3686495,0
2009-12-28,16.719,16.906,16.347,16.513,12535740,0
2009-12-29,16.46,16.765,16.422,16.719,12816060,0
2009-12-30,16.886,17.425,16.756,17.323,18969885,0
2009-12-31,17.434,17.581,17.313,17.332,18870657,0
2010-01-04,17.172,17.276,16.802,17.154,21554401,0
2010-01-05,17.163,17.591,17.089,17.406,19633401,0
2010-01-06,17.332,17.554,17.23,17.519,17370477,0
2010-01-07,17.425,17.501,17.041,17.172,14760629,0
2010-01-08,17.097,17.332,16.933,17.211,12884514,0
2010-01-11,17.276,17.378,16.727,16.971,14998229,0
2010-01-12,16.746,16.784,16.042,16.395,16903296,0
2010-01-13,16.513,16.671,15.864,16.616,13710268,0
2010-01-14,16.395,16.532,16.079,16.356,16396542,0
2010-01-15,16.366,16.376,15.658,15.874,22046666,0
2010-01-19,15.753,16.273,15.707,16.174,14693749,0
2010-01-20,15.883,16.174,15.753,16.096,19392437,0
2010-01-21,16.154,16.385,15.668,15.82,16399995,0
2010-01-22,15.633,15.92,15.179,15.272,28773698,0
2010-01-25,15.541,15.829,15.411,15.531,17343690,0
2010-01-26,15.401,15.56,15.03,15.039,18936366,0
2010-01-27,15.03,15.502,14.862,15.447,21893357,0
2010-01-28,15.606,15.626,14.715,14.929,18516363,0
2010-01-29,15.096,15.263,14.056,14.28,20796310,0
2010-02-01,14.308,15.401,14.214,15.374,25399942,0
2010-02-02,15.32,15.725,15.272,15.531,22872652,0
2010-02-03,15.401,15.725,15.32,15.658,15129625,0
2010-02-04,15.42,15.521,14.584,14.752,20982472,0
2010-02-05,14.798,15.086,14.473,15.048,16246180,0
2010-02-08,15.077,15.384,14.725,15.02,11977147,0
2010-02-09,15.244,15.338,14.752,14.901,25063305,0
2010-02-10,14.975,15.329,14.891,15.189,14437109,0
2010-02-11,15.411,16.052,15.32,15.883,18653011,0
2010-02-12,15.864,16.422,15.597,16.096,20687898,0
2010-02-16,16.311,16.46,16.116,16.395,12249188,0
2010-02-17,16.58,16.607,16.079,16.552,23411305,0
2010-02-18,15.641,15.725,15.039,15.466,40554423,0
2010-02-19,15.401,15.57,15.311,15.384,13757069,0
2010-02-22,15.466,15.678,15.311,15.411,12292975,0
2010-02-23,15.447,15.521,14.881,15.039,13137232,0
2010-02-24,15.142,15.502,15.123,15.357,11974193,0
2010-02-25,15.001,15.253,14.622,15.215,15522404,0
2010-02-26,15.179,15.253,14.938,15.03,10549537,0
2010-03-01,14.975,15.707,14.92,15.633,14877366,0
2010-03-02,15.734,15.967,15.512,15.626,14507055,0
2010-03-03,15.734,15.801,15.301,15.427,10698869,0
2010-03-04,15.493,15.616,15.263,15.457,15006193,0
2010-03-05,15.437,16.042,15.347,15.93,16949738,0
2010-03-08,15.957,15.986,15.633,15.697,11759221,0
2010-03-09,15.864,16.442,15.847,16.283,22197776,0
2010-03-10,16.311,16.496,16.228,16.32,11275114,0
2010-03-11,16.218,16.247,15.883,15.949,14408621,0
2010-03-12,16.061,16.174,15.92,16.004,13982770,0
2010-03-15,15.957,16.145,15.773,15.92,9670913,0
2010-03-16,15.902,16.57,15.902,16.469,17918504,0
2010-03-17,16.607,17.016,16.57,16.793,17546113,0
2010-03-18,16.736,16.821,16.052,16.201,19965711,0
2010-03-19,16.412,16.486,15.801,16.004,15752925,0
2010-03-22,15.92,16.329,15.801,16.265,11730339,0
2010-03-23,16.301,16.681,16.273,16.598,13300666,0
2010-03-24,16.496,16.505,16.004,16.042,11757647,0
2010-03-25,16.283,16.376,16.052,16.088,13343032,0
2010-03-26,16.292,16.395,15.957,16.088,9287517,0
2010-03-29,16.256,16.329,15.967,16.292,10628160,0
2010-03-30,16.469,16.561,16.079,16.356,8733122,0
2010-03-31,16.329,16.366,16.061,16.145,10502265,0
2010-04-01,16.201,16.405,15.81,15.977,9151277,0
2010-04-05,16.088,16.247,16.061,16.218,11145631,0
2010-04-06,16.042,16.052,15.541,15.82,21777854,0
2010-04-07,15.717,16.191,15.587,15.92,22025447,0
2010-04-08,15.82,15.93,15.577,15.658,27955259,0
2010-04-09,15.577,15.82,15.541,15.763,22028667,0
2010-04-12,15.791,16.116,15.753,16.052,14724409,0
2010-04-13,16.125,16.442,16.052,16.385,17305567,0
2010-04-14,16.681,16.821,16.329,16.588,24256299,0
2010-04-15,16.616,16.812,16.477,16.709,25801462,0
2010-04-16,16.061,16.096,15.475,15.829,51673909,0
2010-04-19,15.707,15.801,15.224,15.753,29491590,0
2010-04-20,15.874,16.033,15.606,15.81,18272930,0
2010-04-21,15.883,15.911,15.215,15.401,24123361,0
2010-04-22,15.16,15.512,14.938,15.466,17701487,0
2010-04-23,15.42,15.457,14.983,15.253,20287570,0
2010-04-26,15.272,15.587,15.244,15.401,0,0
2010-04-27,15.291,15.447,14.92,14.965,16347507,0
2010-04-28,14.983,15.207,14.688,14.992,18110924,0
2010-04-29,15.133,15.466,14.815,15.447,26597576,0
2010-04-30,15.272,15.291,14.566,14.574,28779290,0
2010-05-03,14.631,14.733,14.196,14.417,29072713,0
2010-05-04,14.196,14.223,13.482,13.686,35335903,0
2010-05-05,13.686,13.796,13.284,13.454,35849230,0
2010-05-06,13.379,13.641,12.098,13.175,27019968,0
2010-05-07,13.009,13.292,12.488,12.953,31087534,0
2010-05-10,13.732,13.898,13.36,13.509,26378478,0
2010-05-11,13.417,13.632,13.257,13.36,22339872,0
2010-05-12,13.445,13.694,13.37,13.622,24254340,0
2010-05-13,13.555,14.186,13.463,13.593,33479227,0
2010-05-14,12.711,12.711,11.689,12.025,67151465,0
2010-05-17,12.061,12.201,11.67,12.051,23065026,0
2010-05-18,12.144,12.23,11.59,11.652,18144434,0
2010-05-19,11.606,11.857,11.516,11.837,22271125,0
2010-05-20,11.506,11.837,11.142,11.562,30407252,0
2010-05-21,11.264,12.125,11.226,11.812,28820832,0
2010-05-24,11.747,11.913,11.43,11.468,17906631,0
2010-05-25,11.03,11.83,10.994,11.775,26045281,0
2010-05-26,12.247,12.478,11.794,11.83,26807470,0
2010-05-27,12.125,12.526,12.098,12.526,19218403,0
2010-05-28,12.498,12.507,12.008,12.191,14688167,0
2010-06-01,12.025,12.162,11.661,11.67,14213048,0
2010-06-02,11.689,11.812,11.615,11.804,17482919,0
2010-06-03,11.59,11.812,11.524,11.784,15799836,0
2010-06-04,11.401,11.643,11.161,11.226,18068880,0
2010-06-07,11.283,11.347,10.623,10.672,15537566,0
2010-06-08,10.614,10.623,10.103,10.373,26073451,0
2010-06-09,10.44,10.707,10.085,10.123,18785154,0
2010-06-10,10.299,10.576,10.299,10.53,16462437,0
2010-06-11,10.43,10.808,10.391,10.771,11912607,0
2010-06-14,10.929,10.948,10.513,10.538,10100465,0
2010-06-15,10.662,11.114,10.643,11.057,14242328,0
2010-06-16,10.948,11.085,10.771,10.92,9782027,0
2010-06-17,11.283,11.366,10.91,11.338,23147012,0
2010-06-18,11.375,11.553,11.318,11.411,25135728,0
2010-06-21,11.598,11.68,11.04,11.142,15584994,0
2010-06-22,11.318,11.421,10.672,10.727,22021201,0
2010-06-23,10.818,10.957,10.522,10.846,16545249,0
2010-06-24,10.781,10.836,10.27,10.308,19533603,0
2010-06-25,10.363,10.391,10.113,10.279,13571163,0
2010-06-28,10.354,10.448,10.113,10.299,10023996,0
2010-06-29,10.085,10.085,9.659,9.724,17788291,0
2010-06-30,9.724,9.844,9.4737,9.4737,16784441,0
2010-07-01,9.4916,9.696,9.2132,9.633,19858593,0
2010-07-02,9.613,9.687,9.1851,9.511,19861560,0
2010-07-06,9.511,9.776,9.3226,9.4082,19183055,0
2010-07-07,9.4737,9.92,9.4276,9.864,16384860,0
2010-07-08,9.91,9.937,9.4461,9.565,21100761,0
2010-07-09,9.565,9.668,9.4837,9.604,15399664,0
2010-07-12,9.604,9.9,9.594,9.776,15226905,0
2010-07-13,9.955,10.197,9.883,10.132,19176251,0
2010-07-14,10.53,10.652,10.085,10.233,36514955,0
2010-07-15,10.242,10.252,9.825,9.947,25623666,0
2010-07-16,9.947,9.974,9.2879,9.3226,34647284,0
2010-07-19,9.4645,9.743,9.3894,9.706,21494348,0
2010-07-20,9.4737,10,9.3706,9.947,31260002,0
2010-07-21,10.027,10.046,9.526,9.623,16818350,0
2010-07-22,9.724,9.883,9.668,9.776,12443203,0
2010-07-23,9.757,9.776,9.517,9.613,21981441,0
2010-07-26,9.604,9.825,9.4365,9.786,18359333,0
2010-07-27,9.825,9.835,9.584,9.706,18386378,0
2010-07-28,9.536,9.716,9.3706,9.3992,35301736,0
2010-07-29,8.7305,8.9068,8.415,8.4709,71730824,0
2010-07-30,8.3874,8.6748,8.276,8.5262,26520027,0
2010-08-02,8.6843,8.7118,8.48,8.5172,24683966,0
2010-08-03,8.4522,8.4615,8.2294,8.2944,25728904,0
2010-08-04,8.3686,8.6748,8.3316,8.647,23051122,0
2010-08-05,8.6748,8.7768,8.5172,8.7582,21567817,0
2010-08-06,8.7214,8.9532,8.647,8.8603,19933458,0
2010-08-09,8.8603,8.9625,8.7214,8.9439,12556909,0
2010-08-10,8.8141,8.8141,8.5359,8.5728,20800253,0
2010-08-11,8.3965,8.3965,8.2109,8.2388,21417232,0
2010-08-12,8.0905,8.4985,8.0252,8.313,35187817,0
2010-08-13,8.582,8.8324,8.5635,8.7118,48424729,0
2010-08-16,8.6099,8.7678,8.3779,8.4893,21933064,0
2010-08-17,8.5635,8.7582,8.4893,8.6006,12965819,0
2010-08-18,8.5635,8.7214,8.5172,8.647,9350531,0
2010-08-19,8.7305,9.1949,8.6931,9.1667,43482185,0
2010-08-20,9.1202,9.4737,9.0924,9.2512,35158700,0
2010-08-23,9.2879,9.511,9.0831,9.1114,20108653,0
2010-08-24,8.8046,9.1114,8.7956,9.0182,17254469,0
2010-08-25,8.9068,9.279,8.87,9.2036,20411333,0
2010-08-26,9.3226,9.4276,9.0924,9.0924,17714590,0
2010-08-27,9.1477,9.4645,8.9161,9.3894,28573551,0
2010-08-30,9.279,9.351,8.9439,8.9439,16240294,0
2010-08-31,8.8046,9.0924,8.6283,8.647,25091535,0
2010-09-01,8.7956,8.8973,8.6748,8.7214,22942608,0
2010-09-02,8.7214,8.9068,8.6657,8.8791,16066737,0
2010-09-03,9.0738,9.2132,8.981,9.1851,15264292,0
2010-09-07,9.1477,9.4837,9.1393,9.2692,24229089,0
2010-09-08,9.2879,9.642,9.1851,9.574,32964555,0
2010-09-09,9.687,9.706,9.3226,9.4461,18721791,0
2010-09-10,9.511,9.536,9.26,9.3415,16417706,0
2010-09-13,9.511,9.991,9.501,9.873,27365121,0
2010-09-14,9.873,9.91,9.696,9.776,18804527,0
2010-09-15,9.659,9.805,9.555,9.796,14970182,0
2010-09-16,9.687,9.891,9.668,9.796,9816618,0
2010-09-17,9.9,9.91,9.757,9.786,11233216,0
2010-09-20,9.805,9.974,9.696,9.937,11934177,0
2010-09-21,9.891,10.643,9.883,10.475,47951260,0
2010-09-22,10.44,10.662,10.373,10.566,26942487,0
2010-09-23,10.698,11.114,10.595,10.781,33425052,0
2010-09-24,11.02,11.411,10.938,11.375,29261624,0
2010-09-27,11.45,11.468,10.985,11.124,26929198,0
2010-09-28,11.142,11.264,10.91,11.105,19485796,0
2010-09-29,10.976,11.347,10.903,11.02,26269436,0
2010-09-30,11.161,11.29,10.744,10.836,21204251,0
2010-10-01,10.938,11.013,10.448,10.53,26919818,0
2010-10-04,10.42,10.604,10.214,10.43,20195617,0
2010-10-05,10.623,10.672,10.475,10.504,20289373,0
2010-10-06,10.504,10.548,9.9,10,28496762,0
2010-10-07,10.046,10.056,9.633,9.928,20518522,0
2010-10-08,9.928,10.159,9.751,10.075,19048702,0
2010-10-11,10.123,10.206,9.983,10.027,11927448,0
2010-10-12,9.955,10.27,9.864,10.223,16290552,0
2010-10-13,10.373,10.672,10.279,10.522,26103079,0
2010-10-14,10.548,10.548,10.308,10.354,16092796,0
2010-10-15,10.485,10.643,10.354,10.475,17243611,0
2010-10-18,10.485,10.586,10.299,10.538,12075208,0
2010-10-19,10.317,10.548,10.223,10.475,23324769,0
2010-10-20,10.485,10.762,10.299,10.475,20573899,0
2010-10-21,10.495,10.504,10.132,10.289,27287307,0
2010-10-22,10.345,11.03,10.242,10.948,35638297,0
2010-10-25,11.04,11.124,10.929,11.049,18137224,0
2010-10-26,10.92,11.179,10.826,11.013,18193890,0
2010-10-27,10.91,11.207,10.884,11.169,13375587,0
2010-10-28,11.3,11.357,11.076,11.179,18981744,0
2010-10-29,11.161,11.273,11.04,11.152,14944991,0
2010-11-01,11.236,11.401,11.076,11.169,12770022,0
2010-11-02,11.217,11.59,11.152,11.394,15656390,0
2010-11-03,11.478,11.562,11.179,11.486,18100691,0
2010-11-04,11.598,11.718,11.486,11.506,18851014,0
2010-11-05,11.59,11.804,11.534,11.689,19809267,0
2010-11-08,11.615,11.847,11.598,11.747,16305712,0
2010-11-09,11.766,11.837,11.615,11.68,17091629,0
2010-11-10,11.747,11.82,11.598,11.82,14031948,0
2010-11-11,11.598,11.893,11.384,11.698,28923456,0
2010-11-12,12.09,12.693,12.09,12.302,57710358,0
2010-11-15,12.302,12.534,12.125,12.153,19760826,0
2010-11-16,11.959,12.116,11.775,11.794,19919903,0
2010-11-17,11.784,12.125,11.67,11.988,14867599,0
2010-11-18,12.153,12.478,12.144,12.356,26758932,0
2010-11-19,12.321,12.805,12.312,12.759,19305968,0
2010-11-22,12.628,12.841,12.563,12.768,12416040,0
2010-11-23,12.618,12.749,12.375,12.469,12335844,0
2010-11-24,12.6,12.821,12.59,12.778,10718475,0
2010-11-26,12.788,12.841,12.618,12.618,3856432,0
2010-11-29,12.563,12.805,12.507,12.759,12610652,0
2010-11-30,12.544,12.693,12.394,12.628,19426045,0
2010-12-01,12.876,13.257,12.859,13.185,16882358,0
2010-12-02,13.185,13.426,13.175,13.34,14261613,0
2010-12-03,13.302,13.722,13.248,13.722,16330234,0
2010-12-06,13.722,13.796,13.407,13.463,11810625,0
2010-12-07,13.758,14.223,13.749,13.898,27633883,0
2010-12-08,13.881,14.168,13.776,14.018,16523823,0
2010-12-09,13.676,13.881,13.49,13.786,25390972,0
2010-12-10,13.786,14,13.749,13.871,12176682,0
2010-12-13,13.916,13.953,13.482,13.517,16412785,0
2010-12-14,13.768,14.028,13.517,13.537,20347836,0
2010-12-15,13.565,13.732,13.221,13.238,16818590,0
2010-12-16,13.389,13.454,13.221,13.257,17025934,0
2010-12-17,13.257,13.407,13.108,13.331,15963767,0
2010-12-20,13.379,13.445,13.267,13.275,9265694,0
2010-12-21,13.407,13.796,13.397,13.796,12579505,0
2010-12-22,13.768,13.963,13.641,13.944,12879469,0
2010-12-23,13.916,13.944,13.786,13.842,7377164,0
2010-12-27,13.741,14.018,13.555,13.916,6884543,0
2010-12-28,13.925,14.008,13.776,13.861,5234398,0
2010-12-29,13.852,13.963,13.732,13.861,4787164,0
2010-12-30,13.861,13.99,13.796,13.907,4701188,0
2010-12-31,13.916,14.308,13.898,14.29,10537193,0
2011-01-03,14.408,14.815,14.379,14.679,22021392,0
2011-01-04,14.715,14.77,14.308,14.631,17551210,0
2011-01-05,14.844,15.773,14.752,15.753,38381239,0
2011-01-06,16.145,17.944,16.116,17.934,94085822,0
2011-01-07,17.731,18.492,17.332,18.437,69510476,0
2011-01-10,18.1,19.175,17.963,19.14,46828933,0
2011-01-11,19.418,19.587,18.437,18.845,73048814,0
2011-01-12,18.872,21.683,18.787,21.663,92396027,0
2011-01-13,21.441,22.121,20.766,21.701,72613467,0
2011-01-14,21.321,22.248,21.2,21.888,42959801,0
2011-01-18,21.591,21.738,20.849,21.375,48734053,0
2011-01-19,21.395,21.896,20.747,20.794,32257588,0
2011-01-20,20.55,20.932,20.217,20.81,29945825,0
2011-01-21,20.996,21.331,20.578,20.615,19919307,0
2011-01-24,21.572,23.243,21.321,22.945,55412948,0
2011-01-25,22.843,23.083,22.091,22.238,29250866,0
2011-01-26,22.46,23.195,22.313,22.767,28931956,0
2011-01-27,23.102,23.148,22.266,22.702,17703064,0
2011-01-28,22.74,23.14,21.525,22.044,29498191,0
2011-01-31,22.111,22.496,21.719,22.193,20196788,0
2011-02-01,22.414,22.871,22.238,22.702,17611057,0
2011-02-02,22.602,24.282,22.573,23.732,43276221,0
2011-02-03,23.742,23.77,22.777,23.28,27774589,0
2011-02-04,23.621,24.003,23.52,23.816,23509258,0
2011-02-07,23.485,23.593,22.74,22.825,25152779,0
2011-02-08,22.88,23,22.044,22.148,29003197,0
2011-02-09,22.258,22.45,21.21,21.61,34401790,0
2011-02-10,21.144,21.535,20.968,21.172,28065634,0
2011-02-11,21.07,22.46,20.757,21.774,36513514,0
2011-02-14,22.044,22.73,21.357,21.441,34665237,0
2011-02-15,21.45,21.553,20.829,20.923,23851132,0
2011-02-16,21.2,21.998,21.126,21.691,34593993,0
2011-02-17,21.088,24.133,20.977,23.826,93451695,0
2011-02-18,23.677,24.077,23.408,23.779,37571305,0
2011-02-22,22.972,23.066,21.458,21.535,37569989,0
2011-02-23,21.61,21.738,20.207,20.514,40168355,0
2011-02-24,20.635,21.375,20.467,21.013,33564996,0
2011-02-25,21.572,21.802,21.283,21.45,20898184,0
2011-02-28,21.802,21.812,20.54,21.022,24346050,0
2011-03-01,21.135,21.331,20.088,20.088,26592709,0
2011-03-02,20.041,20.439,18.787,19.251,46278075,0
2011-03-03,19.687,19.808,18.778,19.365,42915913,0
2011-03-04,19.381,19.577,19.047,19.251,25859829,0
2011-03-07,19.346,19.463,18.509,18.99,27458092,0
2011-03-08,19.204,19.3,17.741,18.138,52455425,0
2011-03-09,18.084,18.259,17.599,17.759,35538769,0
2011-03-10,17.34,17.482,16.607,16.625,46377508,0
2011-03-11,16.625,17.211,16.385,16.746,40059363,0
2011-03-14,16.848,17.304,16.607,16.886,27036190,0
2011-03-15,16.106,16.662,15.782,16.385,33823767,0
2011-03-16,16.228,17.024,16.052,16.265,39759175,0
2011-03-17,16.652,16.727,15.957,16.57,33372615,0
2011-03-18,16.858,16.886,16.329,16.347,23881595,0
2011-03-21,16.7,16.868,16.311,16.477,20260709,0
2011-03-22,16.442,16.588,16.116,16.191,19362851,0
2011-03-23,16.125,16.57,15.81,16.523,21083110,0
2011-03-24,16.848,18.046,16.839,17.839,47962887,0
2011-03-25,17.99,18.046,17.258,17.285,32228048,0
2011-03-28,17.721,18.222,17.539,17.924,32432462,0
2011-03-29,17.924,17.99,17.547,17.787,19286698,0
2011-03-30,17.924,18,16.896,17.116,31682452,0
2011-03-31,17.116,17.332,16.812,17.125,17652380,0
2011-04-01,17.34,17.369,16.652,16.886,22881079,0
2011-04-04,16.896,16.933,16.164,16.283,24831683,0
2011-04-05,16.532,16.652,16.273,16.311,22118867,0
2011-04-06,16.451,16.451,16.061,16.201,23087449,0
2011-04-07,16.201,16.896,16.174,16.793,27501325,0
2011-04-08,16.906,16.924,16.238,16.283,20107281,0
2011-04-11,16.329,16.432,15.892,16.07,14702479,0
2011-04-12,15.911,16.228,15.616,16.116,22643784,0
2011-04-13,16.283,16.58,16.079,16.477,20174490,0
2011-04-14,16.32,17.182,16.238,17.172,33807108,0
2011-04-15,17.007,17.572,16.962,17.359,26146178,0
2011-04-18,16.943,17.06,16.513,16.784,20026658,0
2011-04-19,16.784,16.858,16.265,16.719,17765712,0
2011-04-20,17.323,17.581,16.952,17.23,17486871,0
2011-04-21,17.406,17.529,17.144,17.182,11352161,0
2011-04-25,17.249,17.741,17.249,17.454,16692835,0
2011-04-26,17.581,18.084,17.425,17.905,18225590,0
2011-04-27,17.963,18,17.539,17.905,12125647,0
2011-04-28,17.849,18.465,17.702,18.1,18465344,0
2011-04-29,18.232,18.962,18.194,18.556,22520821,0
2011-05-02,18.926,18.953,18.212,18.306,16538871,0
2011-05-03,18.092,18.148,17.211,17.434,21803673,0
2011-05-04,17.51,17.683,16.98,17.304,17221384,0
2011-05-05,17.079,17.519,16.933,17.313,14609513,0
2011-05-06,17.673,18.092,17.539,17.924,22661724,0
2011-05-09,17.963,18.417,17.934,18.324,19030079,0
2011-05-10,18.492,18.492,18.167,18.353,18600951,0
2011-05-11,18.389,18.63,18.185,18.437,16623510,0
2011-05-12,18.353,19.038,18.324,19.02,32434241,0
2011-05-13,17.812,17.858,16.812,16.943,54562836,0
2011-05-16,16.896,16.933,16.412,16.422,19619990,0
2011-05-17,16.366,16.376,15.883,16.356,38269923,0
2011-05-18,16.422,16.876,16.366,16.736,17752538,0
2011-05-19,16.839,16.876,16.247,16.496,17538037,0
2011-05-20,16.46,16.821,16.385,16.784,15514782,0
2011-05-23,16.542,16.886,16.329,16.765,15818937,0
2011-05-24,16.839,17.51,16.802,16.83,19409201,0
2011-05-25,16.746,17.144,16.58,17.033,14686842,0
2011-05-26,17.05,17.607,16.99,17.462,19035386,0
2011-05-27,17.554,18.119,17.519,18.092,17751797,0
2011-05-31,18.446,18.603,18,18.593,32352797,0
2011-06-01,18.528,18.538,17.721,17.759,20523165,0
2011-06-02,17.787,17.915,17.462,17.673,16366216,0
2011-06-03,17.387,17.627,17.041,17.125,14801255,0
2011-06-06,17.079,17.258,16.746,16.765,11745580,0
2011-06-07,16.896,16.99,16.681,16.756,11691609,0
2011-06-08,16.671,16.774,16.174,16.301,15334374,0
2011-06-09,16.329,16.329,15.531,16.116,19975763,0
2011-06-10,16.135,16.238,15.753,15.883,13298356,0
2011-06-13,15.902,16.088,15.658,15.773,15487293,0
2011-06-14,15.939,16.256,15.838,15.902,14404446,0
2011-06-15,15.678,15.782,15.234,15.56,25216675,0
2011-06-16,15.57,15.81,14.798,15.02,27615251,0
2011-06-17,15.179,15.207,14.205,14.66,39553140,0
2011-06-20,14.54,14.844,14.379,14.493,20099996,0
2011-06-21,14.557,14.92,14.408,14.807,18972838,0
2011-06-22,14.705,14.901,14.574,14.603,17560817,0
2011-06-23,14.436,15.142,14.29,15.039,20047150,0
2011-06-24,14.965,15.096,14.512,14.603,14255261,0
2011-06-27,14.622,14.697,13.786,14.299,30758004,0
2011-06-28,14.343,14.549,14.196,14.379,18647469,0
2011-06-29,14.483,14.752,13.972,14.603,25880924,0
2011-06-30,14.622,14.948,14.417,14.788,17576667,0
2011-07-01,14.844,15.039,14.493,14.975,14571303,0
2011-07-05,15.02,15.105,14.603,14.733,14420084,0
2011-07-06,14.725,14.752,14.359,14.54,14267571,0
2011-07-07,14.66,14.688,14.333,14.584,26558381,0
2011-07-08,14.398,14.493,14.196,14.316,16693101,0
2011-07-11,14.047,14.103,13.776,13.814,19249571,0
2011-07-12,13.732,13.881,13.397,13.632,23367320,0
2011-07-13,13.796,13.907,13.472,13.602,17088759,0
2011-07-14,13.666,13.741,12.999,13.062,29343365,0
2011-07-15,13.128,13.221,12.813,13.08,22301711,0
2011-07-18,12.971,13.053,12.638,12.795,22045840,0
2011-07-19,12.841,13.221,12.841,13.193,16206309,0
2011-07-20,13.221,13.311,12.99,13.027,17852808,0
2011-07-21,13.037,13.732,12.85,13.641,30808249,0
2011-07-22,13.758,13.963,13.583,13.916,19852838,0
2011-07-25,13.732,13.758,13.5,13.694,15275684,0
2011-07-26,13.284,13.641,13.166,13.36,18813645,0
2011-07-27,13.166,13.238,12.821,12.859,17573442,0
2011-07-28,12.813,13.099,12.61,12.831,17465503,0
2011-07-29,12.702,12.953,12.638,12.831,18259509,0
2011-08-01,13.156,13.555,13.018,13.517,27472014,0
2011-08-02,13.472,14.271,13.379,13.379,36541284,0
2011-08-03,13.397,13.786,13.275,13.741,20623126,0
2011-08-04,13.472,13.49,12.433,12.433,26210335,0
2011-08-05,12.664,12.876,11.689,12.017,34236859,0
2011-08-08,11.46,11.837,10.994,11.067,29194886,0
2011-08-09,11.283,12.017,11.133,11.998,35831240,0
2011-08-10,11.59,11.979,11.384,11.45,30696637,0
2011-08-11,11.516,12.61,11.45,12.441,28449900,0
2011-08-12,13.758,13.786,11.756,11.949,86090762,0
2011-08-15,12.09,12.433,12.008,12.404,23267585,0
2011-08-16,12.22,12.433,11.83,12.051,19311021,0
2011-08-17,12.07,12.293,11.727,11.884,14909789,0
2011-08-18,11.357,11.46,10.948,11.076,21612694,0
2011-08-19,10.875,11.496,10.808,10.884,20514554,0
2011-08-22,11.188,11.318,10.948,11.076,16487326,0
2011-08-23,11.328,12.283,11.328,12.275,25277569,0
2011-08-24,12.22,12.283,11.784,12.098,18481623,0
2011-08-25,11.83,12.07,11.562,11.58,18603517,0
2011-08-26,11.534,12.191,11.328,12.07,19742008,0
2011-08-29,12.266,12.441,12.125,12.394,16208589,0
2011-08-30,12.302,12.795,12.23,12.693,18447569,0
2011-08-31,12.805,12.915,12.247,12.349,19016312,0
2011-09-01,12.534,12.788,12.312,12.321,20536383,0
2011-09-02,12.043,12.211,11.893,11.988,12683719,0
2011-09-06,11.598,12.257,11.486,12.23,18631130,0
2011-09-07,13.201,13.583,12.859,13.221,43258140,0
2011-09-08,13.089,13.407,12.943,13.156,23713815,0
2011-09-09,13.027,13.397,12.768,12.876,23359989,0
2011-09-12,12.759,13.292,12.702,13.185,24668508,0
2011-09-13,13.311,13.546,13.089,13.482,22844599,0
2011-09-14,13.852,14.351,13.824,14.177,41680806,0
2011-09-15,14.522,14.566,14.252,14.369,20271337,0
2011-09-16,14.398,14.938,14.271,14.343,37447467,0
2011-09-19,14.112,14.205,13.686,14.047,25993437,0
2011-09-20,14.205,14.28,13.622,13.686,21241374,0
2011-09-21,13.758,14,13.417,13.417,19242069,0
2011-09-22,12.886,12.915,12.293,12.534,35348207,0
2011-09-23,12.459,13.156,12.384,12.795,27247466,0
2011-09-26,12.99,12.99,12.247,12.821,26174053,0
2011-09-27,13.146,13.257,12.739,12.841,21041165,0
2011-09-28,12.915,13.193,12.247,12.449,33292308,0
2011-09-29,12.721,12.886,11.83,12.144,23339651,0
2011-09-30,11.93,12.017,11.59,11.606,18261859,0
2011-10-03,11.46,11.82,10.957,10.957,25588814,0
2011-10-04,10.689,11.969,10.643,11.969,36673886,0
2011-10-05,11.903,12.507,11.698,12.394,23076535,0
2011-10-06,12.459,12.924,12.441,12.886,20831414,0
2011-10-07,12.953,13.321,12.673,13.128,21743407,0
2011-10-10,13.35,13.714,13.321,13.714,14383844,0
2011-10-11,13.593,13.824,13.517,13.565,21988725,0
2011-10-12,13.796,13.834,13.546,13.555,16489869,0
2011-10-13,13.49,14.369,13.454,14.343,22996620,0
2011-10-14,14.566,14.742,14.233,14.584,18928009,0
2011-10-17,14.379,14.417,13.786,13.861,16474301,0
2011-10-18,13.786,14.398,13.704,14.359,15918819,0
2011-10-19,14.379,14.631,14.028,14.075,15016823,0
2011-10-20,13.722,13.749,12.841,13.37,26679941,0
2011-10-21,13.517,13.758,13.211,13.435,16917993,0
2011-10-24,13.49,14.149,13.463,13.934,14419696,0
2011-10-25,13.758,13.852,13.379,13.407,15568615,0
2011-10-26,13.65,13.741,13.175,13.565,13546809,0
2011-10-27,14.085,14.29,13.749,14.149,15557682,0
2011-10-28,14.018,14.603,13.99,14.473,13198303,0
2011-10-31,14.028,14.095,13.732,13.732,14014444,0
2011-11-01,13.175,13.267,12.915,13.045,21309954,0
2011-11-02,13.201,13.238,12.554,12.813,25911173,0
2011-11-03,12.99,13.622,12.618,13.593,20177829,0
2011-11-04,13.527,13.796,13.257,13.749,17645043,0
2011-11-07,13.583,13.881,13.36,13.676,16530797,0
2011-11-08,13.861,14.075,13.632,13.99,14802630,0
2011-11-09,13.517,13.842,13.229,13.284,14320735,0
2011-11-10,13.714,13.749,13.089,13.426,26512329,0
2011-11-11,13.804,14.008,13.053,13.898,47194516,0
2011-11-14,13.907,14.037,13.593,13.632,13463978,0
2011-11-15,13.537,13.898,13.463,13.804,13623029,0
2011-11-16,13.546,13.907,13.482,13.527,13804942,0
2011-11-17,13.5,13.537,12.805,13.045,17714291,0
2011-11-18,13.089,13.118,12.788,12.924,13504900,0
2011-11-21,12.739,13.704,12.526,13.575,35812631,0
2011-11-22,13.714,14.065,13.65,13.99,34691989,0
2011-11-23,13.852,13.944,13.389,13.397,22239004,0
2011-11-25,13.238,13.527,12.99,13.027,10956558,0
2011-11-28,13.5,13.963,13.454,13.758,18605823,0
2011-11-29,13.722,14.008,13.612,13.834,16798845,0
2011-11-30,14.233,14.54,14.13,14.502,19667875,0
2011-12-01,14.359,14.715,14.316,14.679,14269386,0
2011-12-02,14.824,14.891,14.445,14.584,14724717,0
2011-12-05,14.824,14.844,14.242,14.359,17369366,0
2011-12-06,14.427,14.473,14.008,14.158,15401049,0
2011-12-07,14.056,14.177,13.776,14.075,13735822,0
2011-12-08,13.907,14.168,13.583,13.632,13241009,0
2011-12-09,13.517,13.934,13.34,13.824,14977478,0
2011-12-12,13.527,13.583,13.229,13.482,15444337,0
2011-12-13,13.657,13.824,13.027,13.108,13900151,0
2011-12-14,12.999,13.071,12.459,12.6,17116680,0
2011-12-15,12.831,12.896,12.459,12.488,11719816,0
2011-12-16,12.59,12.831,12.478,12.534,16682391,0
2011-12-19,12.59,12.739,12.162,12.201,12482615,0
2011-12-20,12.488,12.943,12.488,12.896,10979894,0
2011-12-21,12.831,12.963,12.478,12.731,14775876,0
2011-12-22,12.788,13.311,12.768,13.267,15535792,0
2011-12-23,13.35,13.36,13.037,13.146,6708061,0
2011-12-27,13.118,13.248,13.009,13.045,5273504,0
2011-12-28,13.062,13.071,12.711,12.721,6304117,0
2011-12-29,12.859,12.99,12.664,12.963,5681454,0
2011-12-30,12.915,13.053,12.841,12.859,5037855,0
2012-01-03,13.267,13.36,12.999,13.027,12611981,0
2012-01-04,13.037,13.229,12.915,13.175,8093166,0
2012-01-05,13.108,13.714,13.053,13.65,15185820,0
2012-01-06,13.641,13.65,13.331,13.49,12362429,0
2012-01-09,13.5,13.749,13.397,13.49,13694948,0
2012-01-10,13.694,13.704,13.34,13.435,14722086,0
2012-01-11,13.311,13.435,13.108,13.166,13050792,0
2012-01-12,13.193,13.201,12.795,13.08,17578367,0
2012-01-13,12.981,13.018,12.673,12.739,13589684,0
2012-01-17,12.933,12.933,12.526,12.544,16899931,0
2012-01-18,12.788,13.071,12.711,12.971,17049561,0
2012-01-19,13.062,13.331,12.943,13.311,16391309,0
2012-01-20,13.292,13.454,13.146,13.193,14719583,0
2012-01-23,13.211,13.565,13.037,13.555,15165164,0
2012-01-24,13.463,13.916,13.454,13.861,19641139,0
2012-01-25,13.463,13.814,13.099,13.776,34336078,0
2012-01-26,13.934,14.14,13.575,13.65,19335094,0
2012-01-27,13.565,13.907,13.454,13.834,12129015,0
2012-01-30,13.593,13.796,13.389,13.732,10750466,0
2012-01-31,13.776,13.776,13.463,13.704,9645295,0
2012-02-01,13.852,14.008,13.666,13.852,11533273,0
2012-02-02,13.925,14.427,13.786,14.359,18765511,0
2012-02-03,14.566,14.798,14.557,14.679,13349814,0
2012-02-06,14.603,14.622,14.436,14.557,7514794,0
2012-02-07,14.574,14.688,14.343,14.603,11055634,0
2012-02-08,14.603,15.42,14.531,15.133,22839740,0
2012-02-09,15.282,15.401,15.096,15.123,15144231,0
2012-02-10,14.983,15.03,14.67,14.752,11863431,0
2012-02-13,15.123,15.179,14.679,14.983,16457772,0
2012-02-14,14.983,15.197,14.853,15.067,12228639,0
2012-02-15,15.207,15.678,14.965,15.001,26221396,0
2012-02-16,13.98,15.384,13.916,15.263,50892061,0
2012-02-17,15.244,15.374,14.566,14.705,27495437,0
2012-02-21,14.697,15.142,14.67,14.78,13962563,0
2012-02-22,14.705,15.067,14.66,14.679,13269445,0
2012-02-23,14.705,14.844,14.473,14.76,8729435,0
2012-02-24,14.807,14.824,14.584,14.65,9880156,0
2012-02-27,14.464,14.531,14.14,14.351,20083650,0
2012-02-28,14.351,14.522,14.075,14.223,18858832,0
2012-02-29,14.271,14.512,14.047,14.056,18571409,0
2012-03-01,14.121,14.316,14.056,14.149,12125166,0
2012-03-02,14.103,14.473,14.103,14.271,18432855,0
2012-03-05,14.177,14.196,13.686,13.786,13873581,0
2012-03-06,13.632,13.741,13.417,13.657,12702629,0
2012-03-07,13.704,13.796,13.546,13.741,9173902,0
2012-03-08,13.776,13.925,13.704,13.776,11609804,0
2012-03-09,13.834,13.925,13.676,13.749,9911513,0
2012-03-12,13.804,13.898,13.5,13.537,8082339,0
2012-03-13,13.593,13.796,13.527,13.722,14915178,0
2012-03-14,13.722,13.741,13.284,13.321,19828785,0
2012-03-15,13.37,13.602,13.321,13.527,10308876,0
2012-03-16,13.537,13.602,13.463,13.546,11542291,0
2012-03-19,13.593,13.686,13.517,13.583,10923675,0
2012-03-20,13.5,13.509,13.238,13.36,12116108,0
2012-03-21,13.34,13.537,13.211,13.417,12606879,0
2012-03-22,13.311,13.509,13.275,13.397,11463177,0
2012-03-23,13.397,13.537,13.267,13.5,7500156,0
2012-03-26,13.612,13.722,13.5,13.657,7776508,0
2012-03-27,13.714,13.916,13.686,13.749,11325408,0
2012-03-28,13.925,14.252,13.824,14.065,24047983,0
2012-03-29,14.047,14.242,13.871,14.13,10042660,0
2012-03-30,14.252,14.369,14.047,14.29,14207821,0
2012-04-02,14.262,14.369,14.018,14.223,10975861,0
2012-04-03,14.324,14.343,13.916,13.99,11600683,0
2012-04-04,13.776,13.953,13.509,13.593,13363056,0
2012-04-05,13.612,13.776,13.527,13.575,10131730,0
2012-04-09,13.36,13.445,13.136,13.397,9014008,0
2012-04-10,13.34,13.527,13.071,13.136,12674100,0
2012-04-11,13.311,13.593,13.267,13.302,10049640,0
2012-04-12,13.321,13.694,13.267,13.622,10370458,0
2012-04-13,13.5,13.575,13.128,13.136,8388764,0
2012-04-16,13.221,13.267,12.768,12.981,12493213,0
2012-04-17,13.018,13.175,12.963,13.009,12414005,0
2012-04-18,12.924,12.99,12.711,12.869,10798838,0
2012-04-19,12.702,13.185,12.61,12.664,17977804,0
2012-04-20,12.749,12.788,12.394,12.423,13731466,0
2012-04-23,12.211,12.321,11.979,12.275,19030159,0
2012-04-24,12.312,12.413,11.83,11.893,19672250,0
2012-04-25,12.07,12.23,11.847,12.134,19592444,0
2012-04-26,12.125,12.247,12.043,12.144,14529331,0
2012-04-27,12.125,12.201,11.913,12.043,12808725,0
2012-04-30,11.979,12.125,11.893,12.061,7068605,0
2012-05-01,11.998,12.404,11.998,12.275,11012154,0
2012-05-02,12.23,12.275,11.857,11.921,18431128,0
2012-05-03,11.949,12.017,11.643,11.718,11304599,0
2012-05-04,11.643,11.708,11.375,11.375,14688557,0
2012-05-07,11.58,11.775,11.478,11.571,16387409,0
2012-05-08,11.468,11.633,11.264,11.562,12457521,0
2012-05-09,11.357,11.698,11.246,11.606,13797853,0
2012-05-10,11.718,11.737,11.338,11.524,16085395,0
2012-05-11,12.478,12.693,12.211,12.257,38926935,0
2012-05-14,12.153,12.366,11.903,12.182,11703842,0
2012-05-15,12.182,12.449,12.008,12.061,16167219,0
2012-05-16,12.08,12.22,11.784,11.812,12330751,0
2012-05-17,11.865,11.979,11.737,11.737,6833876,0
2012-05-18,11.766,11.82,11.152,11.207,15286992,0
2012-05-21,11.226,11.46,11.152,11.401,11217990,0
2012-05-22,11.394,11.411,11.095,11.264,11055593,0
2012-05-23,11.142,11.562,10.966,11.544,13150927,0
2012-05-24,11.598,11.625,11.152,11.236,11396407,0
2012-05-25,11.226,11.598,11.226,11.506,10555998,0
2012-05-29,11.689,11.874,11.643,11.804,8353095,0
2012-05-30,11.67,11.756,11.46,11.661,10233751,0
2012-05-31,11.661,11.708,11.384,11.534,9651647,0
2012-06-01,11.29,11.401,11.095,11.114,11885715,0
2012-06-04,11.169,11.236,10.79,10.884,11665506,0
2012-06-05,10.826,11.226,10.826,11.188,9841598,0
2012-06-06,11.283,11.524,11.198,11.496,8759888,0
2012-06-07,11.661,11.727,11.02,11.03,14191721,0
2012-06-08,11.067,11.283,11.049,11.246,9980826,0
2012-06-11,11.606,11.812,11.347,11.375,22609630,0
2012-06-12,11.506,11.718,11.486,11.606,13374702,0
2012-06-13,11.598,11.625,11.246,11.3,13330465,0
2012-06-14,11.283,11.375,11.049,11.161,15898976,0
2012-06-15,11.246,11.411,11.142,11.401,10385264,0
2012-06-18,11.318,11.598,11.226,11.506,8194038,0
2012-06-19,11.979,12.459,11.921,12.275,25880819,0
2012-06-20,12.404,12.711,12.33,12.478,26213848,0
2012-06-21,12.469,12.469,11.884,11.913,13915204,0
2012-06-22,12.061,12.201,11.893,12.051,23317661,0
2012-06-25,12.07,12.106,11.633,11.68,11900234,0
2012-06-26,11.747,11.893,11.58,11.812,11780209,0
2012-06-27,11.82,12.275,11.82,12.191,13636232,0
2012-06-28,12.08,12.356,11.979,12.283,14711590,0
2012-06-29,12.572,12.85,12.563,12.821,16612161,0
2012-07-02,12.886,12.896,12.375,12.469,15673791,0
2012-07-03,12.478,12.831,12.469,12.805,5910563,0
2012-07-05,12.721,12.778,12.478,12.673,7547950,0
2012-07-06,12.581,12.618,12.293,12.433,10313717,0
2012-07-09,12.356,12.413,12.162,12.266,8255671,0
2012-07-10,12.134,12.498,11.804,11.893,13793576,0
2012-07-11,11.93,12.08,11.643,11.698,13076125,0
2012-07-12,11.571,11.59,11.401,11.506,12722660,0
2012-07-13,11.516,11.698,11.44,11.652,8737658,0
2012-07-16,11.58,11.784,11.468,11.689,9013226,0
2012-07-17,11.727,11.794,11.283,11.478,12057519,0
2012-07-18,11.45,12.283,11.394,12.116,16599965,0
2012-07-19,12.201,12.394,12.116,12.238,10860085,0
2012-07-20,12.162,12.247,11.756,11.884,12153015,0
2012-07-23,11.571,12.125,11.44,12.043,12168599,0
2012-07-24,12.061,12.134,11.775,11.913,9462370,0
2012-07-25,11.874,12.266,11.82,12.144,11183580,0
2012-07-26,12.366,12.507,12.106,12.201,9119476,0
2012-07-27,12.247,12.544,12.153,12.507,10145449,0
2012-07-30,12.507,12.664,12.266,12.366,9796065,0
2012-07-31,12.366,12.739,12.349,12.563,10449137,0
2012-08-01,12.638,12.759,12.366,12.423,9051356,0
2012-08-02,12.356,12.655,12.153,12.469,9913610,0
2012-08-03,12.664,12.859,12.366,12.731,8798994,0
2012-08-06,12.85,13.062,12.831,12.999,9713116,0
2012-08-07,13.156,13.267,13.053,13.128,10978166,0
2012-08-08,13.118,13.34,13.08,13.201,13933842,0
2012-08-09,13.221,13.676,13.201,13.65,22109276,0
2012-08-10,14.008,14.121,13.389,13.565,34457396,0
2012-08-13,13.583,13.749,13.527,13.741,12051223,0
2012-08-14,13.786,13.804,13.482,13.537,10478986,0
2012-08-15,13.583,13.694,13.36,13.435,16016532,0
2012-08-16,13.555,13.749,13.509,13.714,10000785,0
2012-08-17,13.714,13.714,13.472,13.593,8351044,0
2012-08-20,13.546,13.612,13.389,13.593,8478436,0
2012-08-21,13.641,13.722,13.417,13.555,8619557,0
2012-08-22,13.472,13.641,13.426,13.583,8448967,0
2012-08-23,13.555,13.565,13.221,13.275,10218777,0
2012-08-24,13.275,13.612,13.248,13.546,9369618,0
2012-08-27,13.537,13.574,13.302,13.311,9186922,0
2012-08-28,13.211,13.389,13.185,13.257,8373677,0
2012-08-29,13.248,13.37,13.221,13.284,6748453,0
2012-08-30,13.257,13.302,12.971,13.037,8285641,0
2012-08-31,13.128,13.221,12.886,13.018,13070373,0
2012-09-04,12.805,12.85,12.201,12.312,18712703,0
2012-09-05,12.366,12.544,12.23,12.356,12940758,0
2012-09-06,12.449,13.071,12.441,12.739,17711206,0
2012-09-07,12.413,12.516,12.017,12.433,21048199,0
2012-09-10,12.404,12.581,12.293,12.321,10000528,0
2012-09-11,12.312,12.664,12.266,12.469,10318256,0
2012-09-12,12.572,12.673,12.449,12.61,8692935,0
2012-09-13,12.721,12.768,12.449,12.693,11693936,0
2012-09-14,12.683,13.062,12.683,12.841,9147197,0
2012-09-17,12.869,12.869,12.349,12.488,13293925,0
2012-09-18,12.349,12.721,12.339,12.572,9700634,0
2012-09-19,12.6,12.896,12.449,12.721,12177726,0
2012-09-20,12.693,12.759,12.526,12.628,8638976,0
2012-09-21,12.647,12.759,12.6,12.678,9165148,0
2012-09-24,12.478,12.693,12.459,12.673,9642017,0
2012-09-25,12.841,12.896,12.423,12.441,12975515,0
2012-09-26,12.394,12.394,12.08,12.23,11770146,0
2012-09-27,12.257,12.339,12.153,12.312,15059608,0
2012-09-28,12.266,12.554,12.106,12.375,13082703,0
2012-10-01,12.433,12.507,12.125,12.162,13586970,0
2012-10-02,12.257,12.257,12.08,12.22,7962152,0
2012-10-03,12.247,12.283,12.034,12.09,11610063,0
2012-10-04,12.125,12.711,12.061,12.638,13543290,0
2012-10-05,12.673,12.805,12.293,12.339,13016513,0
2012-10-08,12.293,12.349,12.125,12.22,6482955,0
2012-10-09,12.201,12.238,11.921,11.959,9872250,0
2012-10-10,11.903,11.959,11.708,11.756,8799593,0
2012-10-11,11.865,11.903,11.727,11.82,8636511,0
2012-10-12,11.737,11.83,11.643,11.718,7024532,0
2012-10-15,11.737,11.874,11.598,11.865,6725030,0
2012-10-16,11.969,12.247,11.857,12.211,9909469,0
2012-10-17,12.061,12.172,11.94,12.116,10555990,0
2012-10-18,12.09,12.09,11.884,11.93,6864986,0
2012-10-19,11.756,11.837,11.161,11.226,19116326,0
2012-10-22,11.283,11.347,11.013,11.105,12957040,0
2012-10-23,11.003,11.516,10.976,11.44,15465367,0
2012-10-24,11.516,11.562,11.179,11.29,8970552,0
2012-10-25,11.384,11.506,11.256,11.3,8281926,0
2012-10-26,11.318,11.384,11.179,11.179,10492074,0
2012-10-31,11.226,11.318,11.085,11.114,9353169,0
2012-11-01,11.169,11.652,11.161,11.643,12751721,0
2012-11-02,11.766,11.784,11.516,11.59,6916948,0
2012-11-05,11.562,12.125,11.562,12.08,11986480,0
2012-11-06,12.106,12.106,11.865,12.07,9452651,0
2012-11-07,11.979,12.051,11.643,11.698,8747005,0
2012-11-08,11.83,12.134,11.737,11.766,22600962,0
2012-11-09,11.83,11.969,11.273,11.31,22803690,0
2012-11-12,11.328,11.375,10.948,11.049,17343502,0
2012-11-13,11.003,11.256,10.966,10.976,13260657,0
2012-11-14,11.04,11.152,10.698,10.707,16689380,0
2012-11-15,10.771,11.049,10.679,10.754,12576811,0
2012-11-16,10.79,10.79,10.345,10.557,16829959,0
2012-11-19,10.754,10.894,10.623,10.855,10889288,0
2012-11-20,10.812,10.86,10.617,10.731,9023649,0
2012-11-21,10.731,11.063,10.721,11.036,11306508,0
2012-11-23,11.082,11.244,11.022,11.111,7414251,0
2012-11-26,11.13,11.336,11.111,11.298,9761343,0
2012-11-27,11.262,11.524,11.167,11.351,12085370,0
2012-11-28,11.308,11.505,11.167,11.449,8161462,0
2012-11-29,11.467,11.524,11.205,11.244,13083605,0
2012-11-30,11.234,11.317,11.111,11.176,12329680,0
2012-12-03,11.253,11.317,10.944,10.972,10478299,0
2012-12-04,10.99,11.317,10.925,11.298,14138429,0
2012-12-05,11.205,11.281,11.009,11.167,16947839,0
2012-12-06,11.14,11.262,11.101,11.185,11054358,0
2012-12-07,11.195,11.253,11.036,11.159,9056894,0
2012-12-10,11.167,11.625,11.14,11.543,13752406,0
2012-12-11,11.58,11.962,11.553,11.813,21865911,0
2012-12-12,11.876,11.915,11.644,11.69,10693225,0
2012-12-13,11.671,11.924,11.59,11.699,10113777,0
2012-12-14,11.748,11.876,11.662,11.757,9066922,0
2012-12-17,11.728,11.795,11.534,11.699,11920085,0
2012-12-18,11.709,11.859,11.671,11.728,11149356,0
2012-12-19,11.795,11.952,11.767,11.813,12276797,0
2012-12-20,11.859,11.866,11.671,11.805,8951040,0
2012-12-21,11.644,11.644,11.4,11.534,12374698,0
2012-12-24,11.524,11.562,11.4,11.439,3414265,0
2012-12-26,11.41,11.598,11.383,11.429,5267336,0
2012-12-27,11.41,11.467,11.224,11.356,8026567,0
2012-12-28,11.253,11.477,11.234,11.298,5906093,0
2012-12-31,11.262,11.496,11.234,11.449,8744102,0
2013-01-02,11.728,11.886,11.681,11.876,12819845,0
2013-01-03,11.886,12.019,11.748,11.886,8002082,0
2013-01-04,11.905,12.317,11.866,12.279,14055668,0
2013-01-07,12.27,12.307,11.839,11.924,16351818,0
2013-01-08,11.952,11.991,11.58,11.662,12487552,0
2013-01-09,11.757,11.813,11.326,11.4,18608200,0
2013-01-10,11.505,11.562,11.356,11.42,13556985,0
2013-01-11,11.459,11.477,11.288,11.4,13739089,0
2013-01-14,11.477,11.477,11.262,11.392,8183998,0
2013-01-15,11.336,11.336,11.121,11.185,10064694,0
2013-01-16,11.195,11.383,11.167,11.288,9032654,0
2013-01-17,11.326,11.486,11.298,11.439,15550206,0
2013-01-18,11.439,11.439,11.224,11.364,10631685,0
2013-01-22,11.356,11.459,11.253,11.308,8251993,0
2013-01-23,11.346,11.356,11.205,11.326,11293504,0
2013-01-24,11.288,11.429,11.234,11.383,10631108,0
2013-01-25,11.4,11.598,11.346,11.59,10546358,0
2013-01-28,11.644,11.849,11.615,11.776,11311261,0
2013-01-29,11.728,11.757,11.477,11.524,10413991,0
2013-01-30,11.534,11.69,11.459,11.505,7699602,0
2013-01-31,11.505,11.634,11.374,11.449,12599975,0
2013-02-01,11.496,11.59,11.449,11.553,7732698,0
2013-02-04,11.486,11.719,11.346,11.356,13700899,0
2013-02-05,11.41,11.681,11.374,11.615,9833501,0
2013-02-06,11.336,11.615,11.271,11.524,14210070,0
2013-02-07,11.486,11.58,11.364,11.477,11781207,0
2013-02-08,11.553,11.644,11.477,11.553,8225602,0
2013-02-11,11.644,11.805,11.534,11.681,10931616,0
2013-02-12,11.58,11.728,11.562,11.607,7438134,0
2013-02-13,11.615,11.822,11.515,11.553,22899604,0
2013-02-14,11.392,11.896,11.253,11.886,23614648,0
2013-02-15,11.859,11.942,11.625,11.887,19647567,0
2013-02-19,11.896,11.905,11.652,11.728,11607390,0
2013-02-20,11.767,11.952,11.524,11.562,19089623,0
2013-02-21,11.543,11.671,11.449,11.477,15539171,0
2013-02-22,11.553,11.699,11.486,11.69,9909918,0
2013-02-25,11.719,11.813,11.467,11.486,17253606,0
2013-02-26,11.51,11.682,11.471,11.621,12972237,0
2013-02-27,11.621,11.922,11.594,11.836,12692207,0
2013-02-28,11.802,12.073,11.754,11.893,15736705,0
2013-03-01,11.811,11.98,11.7,11.94,10361637,0
2013-03-04,11.865,11.999,11.764,11.884,9411553,0
2013-03-05,11.96,12.045,11.893,12.027,9743938,0
2013-03-06,12.101,12.215,11.96,12.018,9125198,0
2013-03-07,12.082,12.205,11.922,11.989,8382645,0
2013-03-08,12.027,12.101,11.96,12.045,6558317,0
2013-03-11,11.922,11.98,11.829,11.926,7976140,0
2013-03-12,11.913,12.009,11.802,11.97,8271786,0
2013-03-13,11.97,12.175,11.856,11.97,12927958,0
2013-03-14,12.045,12.082,11.903,11.98,10199547,0
2013-03-15,11.98,11.98,11.829,11.874,9467531,0
2013-03-18,11.802,11.903,11.705,11.793,7937988,0
2013-03-19,11.802,11.856,11.631,11.715,9459128,0
2013-03-20,11.829,11.893,11.725,11.856,9062948,0
2013-03-21,11.802,11.811,11.649,11.668,9021705,0
2013-03-22,11.705,11.774,11.658,11.725,6419437,0
2013-03-25,11.802,11.802,11.576,11.658,9634848,0
2013-03-26,11.687,11.754,11.64,11.744,6188457,0
2013-03-27,11.696,11.95,11.668,11.884,6784157,0
2013-03-28,11.856,12.063,11.774,12.053,9294058,0
2013-04-01,12.027,12.027,11.576,11.658,11783456,0
2013-04-02,11.668,11.696,11.463,11.529,9886120,0
2013-04-03,11.51,11.586,11.311,11.396,9380419,0
2013-04-04,11.36,11.549,11.32,11.501,7842043,0
2013-04-05,11.34,11.705,11.311,11.705,14671294,0
2013-04-08,11.715,11.715,11.454,11.677,8692242,0
2013-04-09,11.687,11.95,11.603,11.865,10127363,0
2013-04-10,11.874,12.073,11.846,12.053,10236336,0
2013-04-11,11.884,12.073,11.558,11.999,25790727,0
2013-04-12,12.053,12.43,11.95,12.298,20504542,0
2013-04-15,12.261,12.298,11.97,12.045,11453317,0
2013-04-16,12.156,12.261,12.091,12.175,12475729,0
2013-04-17,12.082,12.195,11.94,12.014,14181518,0
2013-04-18,12.091,12.119,11.783,11.783,10711675,0
2013-04-19,11.754,11.841,11.621,11.811,8063485,0
2013-04-22,11.802,11.93,11.705,11.829,6534410,0
2013-04-23,11.93,12.261,11.913,12.137,10030416,0
2013-04-24,12.166,12.655,12.166,12.552,14810747,0
2013-04-25,12.618,12.684,12.505,12.655,9399256,0
2013-04-26,12.638,12.655,12.534,12.599,8630454,0
2013-04-29,12.664,12.797,12.562,12.75,7176905,0
2013-04-30,12.78,12.937,12.693,12.937,7363204,0
2013-05-01,12.937,13.023,12.782,12.824,9082237,0
2013-05-02,12.815,13.013,12.741,12.976,8607977,0
2013-05-03,13.067,13.124,12.984,13.032,7819631,0
2013-05-06,13.032,13.095,12.919,12.994,6005867,0
2013-05-07,12.994,13.023,12.702,12.824,11922917,0
2013-05-08,12.843,13.133,12.797,13.059,8889296,0
2013-05-09,12.824,13.124,12.807,13.067,15068764,0
2013-05-10,13.34,13.718,13.34,13.661,22917872,0
2013-05-13,13.567,13.625,13.32,13.379,7718147,0
2013-05-14,13.539,13.69,13.407,13.577,12084452,0
2013-05-15,13.51,13.858,13.51,13.8,8334387,0
2013-05-16,13.791,13.932,13.698,13.745,8205494,0
2013-05-17,13.81,14.065,13.708,13.969,8305244,0
2013-05-20,13.913,13.993,13.868,13.941,6289977,0
2013-05-21,14.022,14.146,13.862,14.09,9472896,0
2013-05-22,14.146,14.146,13.541,13.599,12718740,0
2013-05-23,13.438,13.862,13.4,13.814,10428125,0
2013-05-24,13.739,13.853,13.58,13.73,7500467,0
2013-05-28,13.834,13.872,13.589,13.721,7394440,0
2013-05-29,13.638,13.721,13.58,13.638,8870478,0
2013-05-30,13.618,13.946,13.58,13.814,7532733,0
2013-05-31,13.742,13.94,13.666,13.666,15289598,0
2013-06-03,13.683,13.786,13.361,13.648,11767311,0
2013-06-04,13.73,13.975,13.58,13.664,9628307,0
2013-06-05,13.648,13.748,13.332,13.371,12298219,0
2013-06-06,13.371,13.56,13.361,13.457,9030266,0
2013-06-07,13.55,13.73,13.494,13.643,7269616,0
2013-06-10,13.608,13.721,13.532,13.638,5934611,0
2013-06-11,13.457,13.648,13.381,13.381,7845495,0
2013-06-12,13.447,13.555,13.192,13.267,8275753,0
2013-06-13,13.219,13.638,13.21,13.57,6256139,0
2013-06-14,13.618,13.638,13.457,13.55,6248433,0
2013-06-17,13.656,13.804,13.58,13.683,6759981,0
2013-06-18,13.748,13.9,13.485,13.599,12887389,0
2013-06-19,13.721,14.618,13.673,14.012,30701248,0
2013-06-20,13.9,13.917,13.536,13.638,16644812,0
2013-06-21,13.712,13.757,13.39,13.618,18910257,0
2013-06-24,13.419,13.589,13.134,13.332,15376040,0
2013-06-25,13.475,13.504,13.284,13.428,12108701,0
2013-06-26,13.58,13.599,13.292,13.351,15350779,0
2013-06-27,13.39,13.409,13.086,13.228,21392880,0
2013-06-28,13.228,13.39,13.059,13.257,11424966,0
2013-07-01,13.351,13.381,13.232,13.312,5282431,0
2013-07-02,13.237,13.504,13.183,13.302,6788008,0
2013-07-03,13.21,13.504,13.192,13.342,3716729,0
2013-07-05,13.381,13.475,13.289,13.447,4889452,0
2013-07-08,13.485,13.55,13.302,13.376,6938727,0
2013-07-09,13.409,13.529,13.371,13.448,4166214,0
2013-07-10,13.447,13.664,13.409,13.628,5518529,0
2013-07-11,13.702,13.834,13.673,13.814,6349559,0
2013-07-12,13.786,13.956,13.739,13.824,5728157,0
2013-07-15,13.853,13.853,13.58,13.795,5330282,0
2013-07-16,13.853,13.946,13.781,13.872,4303730,0
2013-07-17,13.872,13.917,13.757,13.795,4400594,0
2013-07-18,13.776,13.824,13.56,13.739,9120403,0
2013-07-19,13.656,13.721,13.302,13.447,12722418,0
2013-07-22,13.55,13.673,13.381,13.438,7740843,0
2013-07-23,13.608,13.608,13.351,13.419,6533860,0
2013-07-24,13.541,13.58,13.4,13.419,7525603,0
2013-07-25,13.409,13.643,13.312,13.466,6441881,0
2013-07-26,13.302,13.489,13.302,13.409,6019407,0
2013-07-29,13.381,13.55,13.342,13.381,4753342,0
2013-07-30,13.428,13.786,13.419,13.608,7045442,0
2013-07-31,13.541,13.767,13.532,13.633,7152540,0
2013-08-01,13.683,13.853,13.522,13.824,7350721,0
2013-08-02,13.795,13.965,13.702,13.936,5549927,0
2013-08-05,13.9,14.051,13.829,14.003,4902909,0
2013-08-06,14.012,14.042,13.767,13.795,5470026,0
2013-08-07,13.721,13.927,13.712,13.786,6473942,0
2013-08-08,13.862,13.946,13.702,13.882,9138460,0
2013-08-09,13.332,13.89,13.322,13.683,23992744,0
2013-08-12,13.125,13.767,12.378,13.57,6819134,0
2013-08-13,13.589,13.673,13.504,13.618,5233576,0
2013-08-14,13.589,14.28,13.58,14.193,21941461,0
2013-08-15,14.042,14.399,13.983,14.284,19157887,0
2013-08-16,14.26,14.543,14.231,14.342,17485688,0
2013-08-19,14.26,14.307,14.109,14.116,10416211,0
2013-08-20,14.104,14.285,14.095,14.189,6169783,0
2013-08-21,14.104,14.285,14.065,14.121,6889622,0
2013-08-22,14.112,14.329,14.112,14.198,3400805,0
2013-08-23,14.216,14.329,14.17,14.198,6461092,0
2013-08-26,14.216,14.266,14.17,14.226,7911436,0
2013-08-27,14.095,14.189,13.998,14.051,7308989,0
2013-08-28,14.075,14.179,13.988,14.046,8398599,0
2013-08-29,13.998,14.15,13.96,14.016,7276246,0
2013-08-30,14.026,14.065,13.931,13.998,9960582,0
2013-09-03,14.036,14.207,13.921,14.007,7499211,0
2013-09-04,14.007,14.226,13.988,14.141,5850860,0
2013-09-05,14.085,14.236,14.075,14.179,4607320,0
2013-09-06,14.189,14.266,14.016,14.121,5973420,0
2013-09-09,14.236,14.356,14.198,14.356,6491782,0
2013-09-10,14.463,14.674,14.395,14.664,7698386,0
2013-09-11,14.644,14.949,14.543,14.91,10435959,0
2013-09-12,14.871,15.09,14.832,14.9,8003277,0
2013-09-13,14.949,15.062,14.842,14.994,4206797,0
2013-09-16,15.118,15.222,14.949,15.003,6205594,0
2013-09-17,15.062,15.175,14.994,15.052,4442051,0
2013-09-18,15.062,15.222,14.984,15.185,7064340,0
2013-09-19,15.252,15.28,15.052,15.113,5994775,0
2013-09-20,15.157,15.252,14.957,14.994,9378782,0
2013-09-23,14.976,15.099,14.758,14.842,7145358,0
2013-09-24,14.852,14.957,14.767,14.9,6017403,0
2013-09-25,14.871,15.032,14.804,14.929,6147581,0
2013-09-26,14.957,14.984,14.785,14.871,3920138,0
2013-09-27,14.758,14.88,14.701,14.785,4001835,0
2013-09-30,14.634,14.871,14.55,14.767,5972248,0
2013-10-01,14.785,14.852,14.684,14.758,5978991,0
2013-10-02,14.605,14.804,14.605,14.748,4268313,0
2013-10-03,14.758,14.89,14.532,14.595,11505477,0
2013-10-04,14.576,14.92,14.541,14.795,6479916,0
2013-10-07,14.739,14.9,14.664,14.795,4476840,0
2013-10-08,14.758,14.967,14.559,14.674,7658161,0
2013-10-09,14.767,14.777,14.366,14.444,7266817,0
2013-10-10,14.55,14.644,14.444,14.605,5887106,0
2013-10-11,14.376,14.559,14.329,14.483,5626633,0
2013-10-14,14.444,14.701,14.444,14.701,4389384,0
2013-10-15,14.701,14.785,14.615,14.625,5501981,0
2013-10-16,14.71,14.861,14.691,14.804,5507988,0
2013-10-17,14.691,14.871,14.691,14.832,5619362,0
2013-10-18,14.804,15.052,14.748,15.003,6719003,0
2013-10-21,15.185,15.195,14.994,15.042,5136981,0
2013-10-22,15.042,15.052,14.832,14.967,4727514,0
2013-10-23,14.939,14.939,14.664,14.71,6643872,0
2013-10-24,14.748,14.842,14.58,14.6,6228295,0
2013-10-25,14.684,14.691,14.415,14.463,8706188,0
2013-10-28,14.444,14.512,14.236,14.434,10379458,0
2013-10-29,14.415,14.483,14.285,14.453,10219592,0
2013-10-30,14.502,14.568,14.32,14.444,5374590,0
2013-10-31,14.463,14.568,14.386,14.414,7728049,0
2013-11-01,14.492,14.55,14.376,14.483,5430121,0
2013-11-04,14.532,14.532,14.036,14.065,10807891,0
2013-11-05,14.007,14.104,13.827,14.046,11126296,0
2013-11-06,14.046,14.15,13.903,14.141,5216842,0
2013-11-07,14.095,14.131,13.779,13.808,14565509,0
2013-11-08,14.236,14.813,14.179,14.767,19350059,0
2013-11-11,14.71,14.929,14.684,14.89,7840133,0
2013-11-12,14.957,15.042,14.748,14.92,8324937,0
2013-11-13,14.88,15.329,14.852,15.329,8766438,0
2013-11-14,15.28,15.483,15.27,15.394,8112942,0
2013-11-15,15.45,15.469,15.195,15.348,11862825,0
2013-11-18,15.013,15.148,14.939,14.976,8349595,0
2013-11-19,14.905,15.037,14.714,14.733,5416066,0
2013-11-20,14.742,14.78,14.485,14.515,5365135,0
2013-11-21,14.534,14.657,14.465,14.628,5595545,0
2013-11-22,14.647,14.647,14.455,14.485,4157079,0
2013-11-25,14.485,14.817,14.485,14.799,6503171,0
2013-11-26,14.962,15.086,14.855,14.924,19733495,0
2013-11-27,14.915,15.023,14.817,14.98,4749457,0
2013-11-29,14.98,15.018,14.789,14.885,3064510,0
2013-12-02,14.826,15.134,14.799,15.028,9795690,0
2013-12-03,15.028,15.218,14.924,15.018,7612824,0
2013-12-04,14.98,15.258,14.934,15.228,12921467,0
2013-12-05,15.258,15.258,14.962,14.98,7121616,0
2013-12-06,15.162,15.162,14.724,14.76,7362345,0
2013-12-09,14.76,14.808,14.485,14.505,10092859,0
2013-12-10,14.515,14.915,14.495,14.846,13736198,0
2013-12-11,14.875,14.895,14.677,14.704,10851094,0
2013-12-12,14.657,14.733,14.387,14.417,6778598,0
2013-12-13,14.446,14.552,14.314,14.33,4836406,0
2013-12-16,14.34,14.475,14.33,14.348,6225766,0
2013-12-17,14.34,14.455,14.217,14.417,7183970,0
2013-12-18,14.446,14.647,14.267,14.618,11167484,0
2013-12-19,14.598,14.695,14.505,14.677,6773985,0
2013-12-20,14.704,14.98,14.667,14.967,10004856,0
2013-12-23,15.057,15.181,14.934,15.057,4397182,0
2013-12-24,15.144,15.144,14.944,15.096,2085598,0
2013-12-26,15.154,15.2,14.915,14.952,4425792,0
2013-12-27,15.028,15.067,14.944,15.037,5527707,0
2013-12-30,15.047,15.248,15.028,15.238,6502969,0
2013-12-31,15.267,15.364,15.172,15.287,6177453,0
2014-01-02,15.191,15.248,14.998,15.134,6814540,0
2014-01-03,15.162,15.192,14.905,14.952,6794621,0
2014-01-06,15.105,15.267,14.962,15.154,10729024,0
2014-01-07,15.307,15.457,15.2,15.4,8732211,0
2014-01-08,15.457,15.685,15.4,15.611,8074684,0
2014-01-09,15.373,15.4,14.98,15.028,7655268,0
2014-01-10,15.076,15.181,14.875,15.008,5724639,0
2014-01-13,15.008,15.096,14.628,14.657,6375317,0
2014-01-14,14.667,15.144,14.667,15.114,6335980,0
2014-01-15,15.181,15.335,15.114,15.277,4586138,0
2014-01-16,15.277,15.355,15.209,15.326,5781249,0
2014-01-17,15.326,15.504,15.162,15.258,8918656,0
2014-01-21,15.287,15.41,15.154,15.317,6447336,0
2014-01-22,15.345,15.365,15.114,15.297,8854197,0
2014-01-23,15.248,15.41,15.124,15.238,4847726,0
2014-01-24,15.114,15.172,14.846,14.846,6503806,0
2014-01-27,14.846,15.057,14.667,14.752,6125997,0
2014-01-28,14.724,14.905,14.667,14.895,4401476,0
2014-01-29,14.817,14.924,14.742,14.752,4153307,0
2014-01-30,14.836,15.028,14.789,14.998,5315934,0
2014-01-31,14.79,15.067,14.781,14.98,8786188,0
2014-02-03,15.086,15.105,14.724,14.78,11311485,0
2014-02-04,14.77,14.895,14.695,14.865,7354314,0
2014-02-05,14.76,14.808,14.618,14.733,5624656,0
2014-02-06,14.752,14.962,14.733,14.924,4411685,0
2014-02-07,14.962,15.162,14.826,15.144,4123078,0
2014-02-10,15.124,15.392,15.114,15.191,8498689,0
2014-02-11,15.277,15.544,15.2,15.504,6167197,0
2014-02-12,15.554,16.176,15.554,16.059,19527359,0
2014-02-13,16.46,16.659,16.176,16.565,23656083,0
2014-02-14,16.412,17.125,16.404,17.088,21424039,0
2014-02-18,17.069,17.155,16.938,17.079,11242196,0
2014-02-19,17.031,17.463,17.004,17.309,11802302,0
2014-02-20,17.346,17.958,17.319,17.919,10430163,0
2014-02-21,17.889,18.119,17.67,17.787,11817823,0
2014-02-24,17.748,18.177,17.585,18.044,10565453,0
2014-02-25,18.02,18.095,17.771,17.963,6325621,0
2014-02-26,17.923,18.192,17.873,17.933,9413199,0
2014-02-27,17.933,18.114,17.683,17.733,10142188,0
2014-02-28,17.635,17.808,17.362,17.615,8390579,0
2014-03-03,17.225,17.534,17.069,17.534,9805728,0
2014-03-04,17.588,17.825,17.588,17.713,6793956,0
2014-03-05,17.693,17.873,17.615,17.864,6298302,0
2014-03-06,17.893,17.991,17.588,17.615,7567745,0
2014-03-07,17.693,17.723,17.465,17.598,7002049,0
2014-03-10,17.544,17.615,17.264,17.339,7848139,0
2014-03-11,17.426,17.664,17.368,17.514,7755419,0
2014-03-12,17.426,17.664,17.358,17.558,6247782,0
2014-03-13,17.598,17.664,16.918,17.004,10046348,0
2014-03-14,16.831,17.235,16.831,17.079,11999262,0
2014-03-17,17.126,17.254,17.059,17.079,7817322,0
2014-03-18,17.146,17.598,17.069,17.485,7665841,0
2014-03-19,17.615,18.124,17.568,17.79,9550627,0
2014-03-20,17.693,17.953,17.615,17.798,5002708,0
2014-03-21,17.933,18.095,17.673,17.771,14765888,0
2014-03-24,17.798,17.923,17.426,17.683,7983808,0
2014-03-25,17.873,17.893,17.551,17.683,7940220,0
2014-03-26,17.845,18.183,17.126,17.282,14548328,0
2014-03-27,17.245,17.387,16.85,17.049,14103856,0
2014-03-28,17.023,17.264,16.977,17.156,10402568,0
2014-03-31,17.205,17.339,17.064,17.165,7131084,0
2014-04-01,17.742,18.087,17.505,17.873,17117646,0
2014-04-02,17.873,17.913,17.683,17.761,6258467,0
2014-04-03,17.798,18.384,17.79,17.953,15637859,0
2014-04-04,18.049,18.154,17.316,17.397,9599310,0
2014-04-07,17.407,17.79,17.311,17.456,11176775,0
2014-04-08,17.456,18.124,17.426,18.078,12276985,0
2014-04-09,18.183,18.317,17.913,18.059,11006076,0
2014-04-10,17.981,18.231,17.558,17.615,9725194,0
2014-04-11,17.465,17.752,17.136,17.368,9210122,0
2014-04-14,17.495,17.625,17.368,17.558,7568845,0
2014-04-15,17.578,17.781,17.407,17.683,7945765,0
2014-04-16,17.771,17.79,17.5,17.723,6133028,0
2014-04-17,17.723,17.953,17.615,17.79,4004564,0
2014-04-21,17.798,17.981,17.683,17.933,3051769,0
2014-04-22,17.963,18.202,17.864,18.087,6655340,0
2014-04-23,18.114,18.346,18.087,18.298,6822733,0
2014-04-24,18.423,18.651,18.423,18.462,10211190,0
2014-04-25,18.423,18.595,17.913,17.953,8179561,0
2014-04-28,18.02,18.192,17.654,17.873,5915253,0
2014-04-29,17.943,17.981,17.713,17.913,4467969,0
2014-04-30,17.883,17.903,17.664,17.703,7975556,0
2014-05-01,17.973,18.011,17.654,17.798,5167189,0
2014-05-02,17.883,17.883,17.558,17.664,4078692,0
2014-05-05,17.625,17.991,17.625,17.854,6240513,0
2014-05-06,18.03,18.183,17.446,17.495,10855370,0
2014-05-07,17.495,17.654,17.321,17.514,7668787,0
2014-05-08,17.446,18.011,17.358,17.733,11286723,0
2014-05-09,17.175,17.358,16.977,17.301,14072436,0
2014-05-12,17.368,17.845,17.33,17.808,7821019,0
2014-05-13,17.568,17.854,17.465,17.524,5766997,0
2014-05-14,17.534,17.598,17.339,17.348,5590089,0
2014-05-15,17.311,17.407,17.079,17.254,8500743,0
2014-05-16,17.311,17.339,17.117,17.215,7406412,0
2014-05-19,17.348,17.864,17.321,17.771,9391903,0
2014-05-20,17.776,17.82,17.479,17.562,6651767,0
2014-05-21,17.629,17.786,17.459,17.562,5626502,0
2014-05-22,17.528,17.738,17.528,17.639,3384650,0
2014-05-23,17.757,17.889,17.629,17.803,4742368,0
2014-05-27,17.899,18.121,17.849,18.121,5443961,0
2014-05-28,18.189,18.392,18.016,18.276,5834288,0
2014-05-29,18.276,18.421,18.209,18.247,4462632,0
2014-05-30,18.286,18.344,18.151,18.296,6208221,0
2014-06-02,18.354,18.47,18.084,18.238,4712283,0
2014-06-03,18.276,18.296,17.919,18.161,6314513,0
2014-06-04,18.111,18.315,18.102,18.18,4186151,0
2014-06-05,18.209,18.315,18.102,18.256,4899118,0
2014-06-06,18.344,18.488,18.276,18.325,4181388,0
2014-06-09,18.315,18.517,18.18,18.344,6424694,0
2014-06-10,18.286,18.527,18.199,18.441,5649754,0
2014-06-11,18.372,18.717,18.372,18.679,6912198,0
2014-06-12,18.679,18.883,18.517,18.796,8753477,0
2014-06-13,18.987,18.997,18.631,18.816,5915739,0
2014-06-16,18.727,18.883,18.594,18.756,5156773,0
2014-06-17,18.776,18.958,18.679,18.883,4092161,0
2014-06-18,18.835,18.948,18.66,18.864,5595978,0
2014-06-19,18.537,18.612,18.296,18.429,12321881,0
2014-06-20,18.478,18.547,18.084,18.228,9168797,0
2014-06-23,17.987,18.026,17.776,18.016,10753974,0
2014-06-24,17.949,18.131,17.658,17.738,7160103,0
2014-06-25,17.786,17.929,17.619,17.919,5592972,0
2014-06-26,17.919,17.929,17.619,17.678,6670116,0
2014-06-27,17.658,17.803,17.554,17.698,7862181,0
2014-06-30,17.629,17.899,17.629,17.849,4688101,0
2014-07-01,17.83,18.156,17.776,18.055,8338822,0
2014-07-02,17.987,18.065,17.879,17.987,4654678,0
2014-07-03,17.82,18.199,17.82,18.151,3554104,0
2014-07-07,18.18,18.189,17.977,18.007,3310156,0
2014-07-08,17.959,18.036,17.688,17.859,5763860,0
2014-07-09,18.016,18.478,17.879,18.401,10065155,0
2014-07-10,18.055,18.382,17.909,18.296,6914238,0
2014-07-11,18.296,18.401,18.256,18.344,4964591,0
2014-07-14,18.421,18.622,18.354,18.576,7078458,0
2014-07-15,18.604,18.698,18.478,18.65,10266855,0
2014-07-16,18.727,18.873,18.527,18.631,8301161,0
2014-07-17,18.421,18.776,18.421,18.585,8435867,0
2014-07-18,18.209,18.344,17.728,17.757,14742423,0
2014-07-21,17.688,17.987,17.688,17.859,6318628,0
2014-07-22,17.997,18.093,17.747,17.786,7758230,0
2014-07-23,17.793,17.803,17.39,17.409,7720192,0
2014-07-24,17.439,17.554,17.314,17.439,6609632,0
2014-07-25,17.381,17.419,17.099,17.128,6909699,0
2014-07-28,17.109,17.207,16.773,17.061,8577034,0
2014-07-29,17.071,17.351,17.061,17.119,5659272,0
2014-07-30,17.227,17.459,17.177,17.409,6391792,0
2014-07-31,17.217,17.333,16.822,16.851,10434187,0
2014-08-01,16.851,17.128,16.793,17.032,5708843,0
2014-08-04,17.014,17.158,16.91,16.997,6276287,0
2014-08-05,16.948,17.257,16.802,17.005,7745782,0
2014-08-06,16.89,17.197,16.764,16.987,5801636,0
2014-08-07,17.128,17.285,16.697,16.812,10586738,0
2014-08-08,17.547,18.392,17.547,18.296,23227249,0
2014-08-11,18.315,18.392,18.151,18.199,8947484,0
2014-08-12,18.189,18.296,17.997,18.199,7689028,0
2014-08-13,18.228,18.46,18.111,18.306,6662017,0
2014-08-14,18.372,18.372,18.026,18.102,6646342,0
2014-08-15,18.161,18.436,17.987,18.334,9601046,0
2014-08-18,18.411,18.604,18.228,18.585,7375932,0
2014-08-19,18.59,18.831,18.522,18.733,6417227,0
2014-08-20,18.665,18.752,18.576,18.617,5724735,0
2014-08-21,18.571,18.665,18.415,18.445,7051437,0
2014-08-22,18.425,18.609,18.31,18.454,6493826,0
2014-08-25,18.532,18.655,18.445,18.483,3964644,0
2014-08-26,18.532,18.851,18.464,18.812,6969821,0
2014-08-27,18.694,18.836,18.571,18.599,4729649,0
2014-08-28,18.561,18.792,18.502,18.752,4645164,0
2014-08-29,18.822,18.851,18.617,18.812,5374756,0
2014-09-02,18.86,18.86,18.679,18.855,4979395,0
2014-09-03,18.86,19.103,18.831,19.038,6706662,0
2014-09-04,19.004,19.487,18.994,19.373,12713283,0
2014-09-05,19.355,19.44,19.187,19.316,6560261,0
2014-09-08,19.296,19.335,19.063,19.141,8253265,0
2014-09-09,19.053,19.177,18.879,18.899,5133324,0
2014-09-10,19.004,19.034,18.782,18.965,4455755,0
2014-09-11,18.899,18.899,18.571,18.772,6480800,0
2014-09-12,18.723,18.889,18.464,18.493,6786254,0
2014-09-15,18.552,18.581,18.164,18.241,7603590,0
2014-09-16,18.192,18.609,18.134,18.512,5685062,0
2014-09-17,18.464,18.694,18.376,18.522,4486942,0
2014-09-18,18.617,18.822,18.581,18.802,5676524,0
2014-09-19,18.86,18.879,18.425,18.454,15543333,0
2014-09-22,18.831,18.831,18.25,18.27,5724583,0
2014-09-23,18.173,18.396,18.104,18.192,5070094,0
2014-09-24,18.183,18.358,18.164,18.3,4125431,0
2014-09-25,18.28,18.329,17.861,17.901,7714316,0
2014-09-26,17.921,18.077,17.881,17.936,6234427,0
2014-09-29,17.794,18.038,17.62,17.901,5390601,0
2014-09-30,17.832,17.971,17.63,17.842,7165425,0
2014-10-01,17.842,17.999,17.62,17.669,9072337,0
2014-10-02,17.64,17.729,17.186,17.592,7470165,0
2014-10-03,17.699,17.941,17.63,17.63,6181459,0
2014-10-06,17.699,17.842,17.409,17.528,5144718,0
2014-10-07,17.449,17.615,17.318,17.336,7803696,0
2014-10-08,17.323,17.748,17.186,17.659,6725122,0
2014-10-09,17.582,17.597,17.176,17.323,7934432,0
2014-10-10,17.186,17.246,16.287,16.287,17871277,0
2014-10-13,16.404,16.731,16.22,16.235,10278243,0
2014-10-14,16.462,17.069,16.364,16.61,9735169,0
2014-10-15,16.374,16.956,16.268,16.868,10454015,0
2014-10-16,16.567,17.069,16.528,16.877,9075980,0
2014-10-17,17.079,17.274,16.78,16.848,7515307,0
2014-10-20,16.848,17.146,16.731,16.995,5178454,0
2014-10-21,17.117,17.739,17.069,17.719,9076008,0
2014-10-22,17.689,17.748,17.303,17.303,6191227,0
2014-10-23,17.601,17.813,17.479,17.684,5543920,0
2014-10-24,17.794,17.979,17.684,17.871,5432234,0
2014-10-27,17.861,17.951,17.669,17.881,3750956,0
2014-10-28,17.832,18.333,17.813,18.31,4977918,0
2014-10-29,18.231,18.338,18.028,18.187,4351393,0
2014-10-30,18.144,18.221,17.842,18.077,4400969,0
2014-10-31,18.493,18.908,18.396,18.899,6625847,0
2014-11-03,19.335,19.4,19.121,19.217,7981909,0
2014-11-04,19.103,19.537,19.024,19.467,9310627,0
2014-11-05,19.587,19.587,19.325,19.467,8676163,0
2014-11-06,19.507,19.587,19.207,19.557,10185386,0
2014-11-07,19.778,20.011,18.945,19.141,11652297,0
2014-11-10,19.141,19.487,19.073,19.365,7583697,0
2014-11-11,19.247,19.355,18.955,19.131,5505561,0
2014-11-12,19.063,19.112,18.742,19.004,5287913,0
2014-11-13,19.073,19.102,18.752,18.908,5823677,0
2014-11-14,18.927,19.141,18.742,19.131,4142044,0
2014-11-17,19.053,19.256,18.927,19.048,4103031,0
2014-11-18,19.063,19.557,19.014,19.507,5370672,0
2014-11-19,19.472,19.582,19.231,19.435,6185236,0
2014-11-20,19.3,19.774,19.241,19.754,5687718,0
2014-11-21,19.929,19.959,19.697,19.868,5121662,0
2014-11-24,19.909,20.078,19.834,19.989,3500753,0
2014-11-25,19.939,20.125,19.909,19.979,4896778,0
2014-11-26,19.909,20.337,19.854,20.313,5643865,0
2014-11-28,20.386,20.483,20.202,20.367,3213144,0
2014-12-01,20.28,20.396,19.959,19.989,4892130,0
2014-12-02,19.998,20.105,19.784,20.018,6330774,0
2014-12-03,20.115,20.541,20.058,20.532,7321892,0
2014-12-04,20.503,20.58,20.212,20.347,4803864,0
2014-12-05,20.357,20.57,20.347,20.464,4264614,0
2014-12-08,20.424,20.639,20.038,20.202,5844716,0
2014-12-09,20.078,20.182,19.774,20.134,6163354,0
2014-12-10,20.078,20.153,19.668,19.687,5269321,0
2014-12-11,19.804,19.939,19.639,19.677,3491670,0
2014-12-12,19.415,19.592,19.046,19.066,8343287,0
2014-12-15,19.29,19.639,18.949,19.007,6555865,0
2014-12-16,18.987,19.29,18.784,18.789,4769319,0
2014-12-17,19.173,19.592,18.553,19.562,8895638,0
2014-12-18,19.804,20.038,19.453,19.639,5821270,0
2014-12-19,19.774,19.909,19.592,19.834,8379083,0
2014-12-22,19.814,20.182,19.744,20.182,3834581,0
2014-12-23,20.337,20.434,20.033,20.058,2812839,0
2014-12-24,20.105,20.13,19.959,19.979,1174900,0
2014-12-26,19.979,20.105,19.929,19.998,1355051,0
2014-12-29,19.939,20.105,19.844,19.969,2144676,0
2014-12-30,19.834,19.929,19.754,19.784,2885760,0
2014-12-31,19.814,19.919,19.415,19.472,4281014,0
2015-01-02,19.552,19.697,19.241,19.552,2926122,0
2015-01-05,19.552,19.612,19.134,19.221,5094952,0
2015-01-06,19.25,19.27,18.618,18.636,5090445,0
2015-01-07,18.774,18.938,18.533,18.586,8283288,0
2015-01-08,18.804,19.405,18.794,19.29,7304501,0
2015-01-09,19.359,19.512,19.096,19.369,5393640,0
2015-01-12,19.415,19.42,18.948,19.124,4909428,0
2015-01-13,19.27,19.658,18.963,19.091,6093104,0
2015-01-14,18.919,19.231,18.843,19.173,3996407,0
2015-01-15,19.31,19.425,19.027,19.036,4863506,0
2015-01-16,19.007,19.405,18.948,19.385,4672099,0
2015-01-20,19.492,19.63,19.201,19.445,3250000,0
2015-01-21,19.339,19.764,19.201,19.715,3642711,0
2015-01-22,19.744,20.11,19.552,20.058,3915619,0
2015-01-23,20.078,20.149,19.909,20.125,2923123,0
2015-01-26,20.028,20.125,19.899,20.023,3429128,0
2015-01-27,19.715,19.734,19.027,19.066,9213357,0
2015-01-28,19.3,19.376,18.744,18.754,7060427,0
2015-01-29,18.774,19.32,18.676,19.211,6057659,0
2015-01-30,19.076,19.3,18.618,18.646,7675397,0
2015-02-02,18.764,19.134,18.396,19.056,6682166,0
2015-02-03,19.191,19.552,19.096,19.532,4722415,0
2015-02-04,19.472,19.804,19.415,19.582,4672173,0
2015-02-05,19.602,19.909,19.582,19.899,3615111,0
2015-02-06,19.881,20.115,19.724,19.814,5418837,0
2015-02-09,19.697,19.854,19.572,19.794,7051898,0
2015-02-10,19.814,20.357,19.724,20.347,5822441,0
2015-02-11,20.396,20.396,20.078,20.212,8244999,0
2015-02-12,21.755,21.854,21.241,21.658,17423318,0
2015-02-13,21.612,21.698,21.28,21.668,7981578,0
2015-02-17,21.668,21.844,21.494,21.732,5233811,0
2015-02-18,21.727,21.746,21.445,21.484,4400419,0
2015-02-19,21.755,21.795,21.445,21.533,4361052,0
2015-02-20,21.523,21.708,21.367,21.688,4060539,0
2015-02-23,21.688,21.688,21.415,21.523,3218036,0
2015-02-24,21.607,21.751,21.41,21.751,3829062,0
2015-02-25,21.664,21.761,21.479,21.588,3174402,0
2015-02-26,21.607,21.766,21.469,21.644,3918889,0
2015-02-27,21.588,21.635,21.431,21.508,4038249,0
2015-03-02,21.45,22.153,21.42,22.024,7731013,0
2015-03-03,21.86,21.976,21.558,21.625,4111407,0
2015-03-04,21.548,21.918,21.459,21.87,5816338,0
2015-03-05,21.87,22.327,21.81,22.289,8283530,0
2015-03-06,22.163,22.269,21.958,21.986,6599828,0
2015-03-09,21.996,22.211,21.948,22.044,5702183,0
2015-03-10,22.153,22.57,22.104,22.425,13518222,0
2015-03-11,22.425,22.717,22.249,22.307,6720957,0
2015-03-12,22.084,22.259,21.684,22.104,10435130,0
2015-03-13,21.996,22.192,21.694,22.134,9212458,0
2015-03-16,22.307,22.531,22.163,22.396,6075723,0
2015-03-17,22.327,22.678,22.192,22.669,7690807,0
2015-03-18,22.669,22.785,22.094,22.298,10611337,0
2015-03-19,22.377,22.717,22.211,22.64,7968042,0
2015-03-20,22.825,23.01,22.61,22.884,11848370,0
2015-03-23,22.202,22.491,22.134,22.144,10923337,0
2015-03-24,22.074,22.23,21.742,21.84,8473887,0
2015-03-25,21.801,21.83,20.445,20.514,13911661,0
2015-03-26,20.095,20.533,19.948,20.445,7997889,0
2015-03-27,20.561,20.925,20.232,20.846,8161170,0
2015-03-30,20.944,21.039,20.671,20.934,6493570,0
2015-03-31,20.749,20.895,20.387,20.401,9161013,0
2015-04-01,20.425,20.552,20.134,20.484,8481274,0
2015-04-02,20.631,20.661,20.357,20.533,4928230,0
2015-04-06,20.435,21.196,20.232,21.128,13227248,0
2015-04-07,21.128,21.548,21.011,21.314,10614484,0
2015-04-08,21.334,21.548,21.128,21.469,9395637,0
2015-04-09,21.304,22.034,21.294,21.958,9729103,0
2015-04-10,21.986,22.202,21.908,22.192,6634085,0
2015-04-13,22.144,22.269,21.889,21.986,6069878,0
2015-04-14,21.898,21.986,21.588,21.801,5648027,0
2015-04-15,21.86,22.226,21.751,22.064,6142350,0
2015-04-16,21.938,22.124,21.771,21.928,3981619,0
2015-04-17,21.508,21.86,21.459,21.644,7529166,0
2015-04-20,21.761,21.879,21.499,21.538,5939155,0
2015-04-21,21.801,21.801,21.4,21.508,5891918,0
2015-04-22,21.635,21.781,21.304,21.751,5318470,0
2015-04-23,21.351,21.87,21.108,21.664,6650701,0
2015-04-24,21.654,21.664,21.235,21.479,6178466,0
2015-04-27,21.548,22.024,21.361,21.644,6370596,0
2015-04-28,21.607,21.825,21.4,21.747,6012447,0
2015-04-29,21.597,21.81,21.499,21.588,5004026,0
2015-04-30,21.479,21.751,21.43,21.635,5611310,0
2015-05-01,21.82,22.249,21.723,22.182,6588854,0
2015-05-04,22.134,22.307,21.976,22.044,5146694,0
2015-05-05,21.968,21.996,21.38,21.479,7510909,0
2015-05-06,21.694,21.801,21.265,21.548,8114002,0
2015-05-07,21.459,21.996,21.39,21.928,13699524,0
2015-05-08,20.484,21.294,19.978,20.309,29398816,0
2015-05-11,20.027,20.318,19.871,20.114,13952480,0
2015-05-12,19.968,20.474,19.958,20.309,9969276,0
2015-05-13,20.455,20.611,20.232,20.425,7910882,0
2015-05-14,20.484,20.865,20.435,20.759,7514089,0
2015-05-15,20.846,20.944,20.641,20.769,5533997,0
2015-05-18,20.72,20.865,20.621,20.74,8332650,0
2015-05-19,20.767,20.834,20.568,20.608,6478120,0
2015-05-20,20.618,20.863,20.588,20.608,5023641,0
2015-05-21,20.618,20.707,20.441,20.461,6117705,0
2015-05-22,20.5,20.578,20.383,20.431,5426527,0
2015-05-26,20.333,20.47,20.152,20.305,6629278,0
2015-05-27,20.441,21.48,20.373,21.391,11034574,0
2015-05-28,21.391,21.753,21.351,21.686,8362998,0
2015-05-29,21.686,21.823,21.646,21.676,8554699,0
2015-06-01,21.813,22.138,21.676,21.921,9511636,0
2015-06-02,21.783,21.901,21.47,21.485,5724929,0
2015-06-03,21.549,21.715,21.216,21.255,6400916,0
2015-06-04,21.127,21.706,21.127,21.637,8262200,0
2015-06-05,21.569,21.901,21.343,21.803,7997060,0
2015-06-08,21.744,21.882,21.058,21.304,8749803,0
2015-06-09,21.324,21.569,21.284,21.411,6556386,0
2015-06-10,21.157,21.294,20.913,21.029,13513252,0
2015-06-11,21.029,21.401,21.029,21.255,7224508,0
2015-06-12,21.117,21.245,20.628,20.677,8262608,0
2015-06-15,20.568,20.737,20.411,20.638,7824111,0
2015-06-16,20.578,20.923,20.393,20.893,6556713,0
2015-06-17,20.883,21.255,20.834,21.137,5960889,0
2015-06-18,21.314,21.627,21.255,21.49,7641771,0
2015-06-19,21.49,21.666,21.226,21.421,9077627,0
2015-06-22,21.46,21.579,21.01,21.324,13125165,0
2015-06-23,21.371,21.539,20.618,20.787,10568440,0
2015-06-24,20.757,20.863,20.48,20.578,6466870,0
2015-06-25,20.707,20.863,20.578,20.737,8945010,0
2015-06-26,20.568,20.737,20.227,20.314,10752896,0
2015-06-29,20.081,20.285,19.678,19.707,9998112,0
2015-06-30,19.825,19.912,19.561,19.698,8063277,0
2015-07-01,20.187,20.47,19.805,19.982,7731614,0
2015-07-02,19.972,20.129,19.874,20.001,3720426,0
2015-07-06,19.835,20.109,19.601,19.755,5481860,0
2015-07-07,19.639,19.716,18.766,19.384,15167461,0
2015-07-08,19.277,19.393,19.091,19.247,8486297,0
2015-07-09,19.551,19.639,18.895,19.011,9126941,0
2015-07-10,19.257,19.521,19.207,19.346,5531172,0
2015-07-13,19.541,19.581,19.346,19.471,5422950,0
2015-07-14,19.501,19.521,19.227,19.481,6360925,0
2015-07-15,19.433,19.561,19.169,19.346,6781468,0
2015-07-16,19.461,19.775,19.393,19.775,7220325,0
2015-07-17,19.707,19.725,19.403,19.658,5624691,0
2015-07-20,19.658,19.735,19.247,19.297,4808854,0
2015-07-21,19.257,19.658,19.257,19.384,3821396,0
2015-07-22,19.247,19.247,18.776,19.011,9098455,0
2015-07-23,19.051,19.531,19.011,19.247,4336771,0
2015-07-24,19.384,19.403,18.942,19.021,4819880,0
2015-07-27,18.855,19.13,18.697,18.914,4911255,0
2015-07-28,18.962,19.451,18.766,19.326,5061537,0
2015-07-29,19.287,19.716,19.207,19.561,5938869,0
2015-07-30,19.511,19.805,19.511,19.611,4853978,0
2015-07-31,19.688,19.698,19.423,19.541,5573542,0
2015-08-03,19.698,19.892,19.443,19.874,10136225,0
2015-08-04,19.805,20.011,19.725,19.952,6638694,0
2015-08-05,20.441,20.461,20.109,20.158,5988455,0
2015-08-06,20.109,20.256,19.698,20.031,16662798,0
2015-08-07,21.998,22.892,21.431,22.507,35866912,0
2015-08-10,22.352,23.459,22.215,23.291,16904394,0
2015-08-11,22.951,23.399,22.951,23.175,11101968,0
2015-08-12,22.802,23.399,22.802,23.235,9803114,0
2015-08-13,23.263,23.311,22.979,23.037,7067082,0
2015-08-14,23.017,23.195,22.882,23.057,5478593,0
2015-08-17,23.017,23.017,22.626,22.912,6990307,0
2015-08-18,22.839,22.996,22.523,22.702,7296777,0
2015-08-19,22.672,22.929,22.367,22.612,6335802,0
2015-08-20,22.357,22.464,21.688,21.796,10851426,0
2015-08-21,21.639,22.002,21.097,21.117,9726258,0
2015-08-24,19.917,21.471,19.672,20.37,17340774,0
2015-08-25,21.216,21.344,19.947,19.947,15826900,0
2015-08-26,20.596,21.471,20.438,21.451,15630984,0
2015-08-27,21.678,22.269,21.551,22.259,11787492,0
2015-08-28,22.259,22.493,22.102,22.357,8157506,0
2015-08-31,22.249,22.406,22.022,22.112,5575319,0
2015-09-01,21.471,21.836,21.048,21.206,8982650,0
2015-09-02,21.786,21.856,21.422,21.846,8744543,0
2015-09-03,22.17,22.279,21.866,21.904,6673445,0
2015-09-04,21.531,21.875,21.382,21.392,7320365,0
2015-09-08,21.914,22.396,21.826,22.307,6060687,0
2015-09-09,22.377,22.562,21.816,21.866,7355541,0
2015-09-10,21.737,22.484,21.634,22.21,9075878,0
2015-09-11,21.964,22.425,21.875,22.279,7665429,0
2015-09-14,22.386,22.454,22.2,22.317,4891901,0
2015-09-15,22.327,22.682,22.259,22.562,8336239,0
2015-09-16,22.523,22.849,22.357,22.721,4409991,0
2015-09-17,23.115,23.32,22.879,22.929,6829882,0
2015-09-18,22.612,23.105,22.474,22.909,8296386,0
2015-09-21,22.939,23.194,22.819,23.145,7164201,0
2015-09-22,22.642,22.799,22.386,22.513,5804175,0
2015-09-23,22.533,22.76,22.444,22.622,4108286,0
2015-09-24,22.484,23.29,22.132,23.055,9720188,0
2015-09-25,23.339,23.674,22.996,23.224,9396443,0
2015-09-28,23.224,23.359,22.769,22.919,10054608,0
2015-09-29,23.164,23.359,22.839,23.32,9677151,0
2015-09-30,23.535,24.276,23.399,24.246,14141637,0
2015-10-01,24.246,24.313,23.085,23.774,12436547,0
2015-10-02,23.644,24.392,23.399,24.392,9814708,0
2015-10-05,24.551,25.308,24.421,25.003,12251681,0
2015-10-06,24.737,25.436,24.638,25.328,11550096,0
2015-10-07,25.387,25.848,24.973,25.594,7883201,0
2015-10-08,25.485,25.809,25.053,25.739,11693652,0
2015-10-09,25.604,25.848,25.158,25.642,10757790,0
2015-10-12,25.671,26.066,25.485,25.917,5784683,0
2015-10-13,25.709,26.125,25.623,25.967,7585518,0
2015-10-14,25.996,27.324,25.967,26.911,15560121,0
2015-10-15,26.961,27.531,26.685,26.979,13370580,0
2015-10-16,27.067,27.659,26.999,27.402,11396881,0
2015-10-19,27.491,27.615,27.038,27.353,7490740,0
2015-10-20,27.236,27.441,27.029,27.314,6731104,0
2015-10-21,27.481,27.649,26.911,26.961,9828333,0
2015-10-22,27.276,28.022,27.236,27.934,7800037,0
2015-10-23,28.179,28.307,27.757,28.12,9703585,0
2015-10-26,28.14,28.209,27.738,27.992,6289136,0
2015-10-27,27.855,28.149,27.835,27.973,5293492,0
2015-10-28,28.149,28.199,27.738,28.199,5516352,0
2015-10-29,27.747,28.032,27.176,27.226,8315601,0
2015-10-30,27.521,28.101,27.314,27.904,7654551,0
2015-11-02,27.992,28.258,27.826,28.228,4831507,0
2015-11-03,28.062,28.218,27.718,28.032,9576426,0
2015-11-04,27.953,28.159,27.441,27.571,11241043,0
2015-11-05,27.708,27.787,27.176,27.256,12169665,0
2015-11-06,29.951,31.415,29.33,31.033,29795800,0
2015-11-09,30.728,30.983,30.461,30.894,12519735,0
2015-11-10,30.491,30.658,29.655,30.304,14036816,0
2015-11-11,30.324,30.54,29.901,30.01,15761832,0
2015-11-12,29.941,30.216,29.773,29.901,7398446,0
2015-11-13,29.931,30.057,29.163,29.31,7445723,0
2015-11-16,29.694,29.921,29.459,29.901,8750643,0
2015-11-17,29.98,30.156,29.773,29.901,6533446,0
2015-11-18,30.025,30.676,29.698,30.636,8867744,0
2015-11-19,30.746,31.032,30.498,30.726,6433375,0
2015-11-20,30.953,31.17,30.766,30.992,6070475,0
2015-11-23,31.247,31.247,30.419,30.527,6141577,0
2015-11-24,30.527,31.042,30.39,30.776,4282280,0
2015-11-25,30.716,31.081,30.626,30.736,3501802,0
2015-11-27,30.796,31.091,30.636,30.992,2203137,0
2015-11-30,31.022,31.456,30.992,31.317,8286069,0
2015-12-01,31.595,32.364,31.565,32.334,10368910,0
2015-12-02,32.383,32.72,32.019,32.088,7450275,0
2015-12-03,32.344,32.681,31.861,32.019,6245448,0
2015-12-04,32.019,33.382,32.019,33.322,11616194,0
2015-12-07,33.313,33.313,32.592,32.691,8446704,0
2015-12-08,32.286,33.273,32.078,33.134,7963207,0
2015-12-09,33.124,33.322,31.959,32.295,9436455,0
2015-12-10,32.393,32.739,32.286,32.562,5990865,0
2015-12-11,32.236,32.463,32.009,32.078,5755985,0
2015-12-14,32.108,32.334,31.772,32.157,6996616,0
2015-12-15,32.522,32.778,32.344,32.552,7780964,0
2015-12-16,32.622,32.857,32.334,32.749,5984687,0
2015-12-17,32.798,33.134,32.236,32.256,6435603,0
2015-12-18,32.028,32.354,31.692,31.732,10024511,0
2015-12-21,32.078,32.512,31.791,32.483,7196553,0
2015-12-22,32.582,32.837,32.315,32.512,3291910,0
2015-12-23,32.562,32.769,32.502,32.642,3102439,0
2015-12-24,32.542,32.827,32.493,32.749,1328070,0
2015-12-28,32.403,32.72,31.95,32.72,3596304,0
2015-12-29,32.739,33.352,32.652,33.253,5156903,0
2015-12-30,33.223,33.51,32.956,32.966,4030471,0
2015-12-31,32.917,33.065,32.542,32.542,3414366,0
2016-01-04,31.881,32.167,31.633,31.959,8263809,0
2016-01-05,32.562,33.016,32.088,32.473,10131297,0
2016-01-06,31.941,32.088,30.766,31.131,9940690,0
2016-01-07,30.35,30.56,29.502,29.896,14505801,0
2016-01-08,30.282,30.311,29.19,29.254,9341418,0
2016-01-11,29.283,29.511,28.782,29.303,10366543,0
2016-01-12,29.827,30.232,29.591,29.797,11118845,0
2016-01-13,30.025,30.222,28.862,28.89,11468868,0
2016-01-14,28.296,28.633,27.467,28.306,13824103,0
2016-01-15,27.171,27.497,26.301,26.766,19734576,0
2016-01-19,27.319,28.089,26.875,26.983,11575275,0
2016-01-20,26.471,27.477,26.115,27.131,11150837,0
2016-01-21,27.427,27.872,26.865,27.447,9382598,0
2016-01-22,27.971,28.277,27.911,28.089,5618007,0
2016-01-25,28.079,28.4,27.995,28.06,6185782,0
2016-01-26,28.119,28.454,27.827,28.336,4850395,0
2016-01-27,28.296,28.38,27.462,28,5123076,0
2016-01-28,28.227,28.326,27.151,27.695,6450405,0
2016-01-29,27.931,28.97,27.823,28.919,7191161,0
2016-02-01,28.89,29.075,28.643,28.929,6699042,0
2016-02-02,28.633,28.782,27.507,27.705,7841676,0
2016-02-03,27.921,28.089,27.201,27.842,6744083,0
2016-02-04,27.881,28.484,27.577,27.852,7680603,0
2016-02-05,27.665,27.971,26.016,26.095,13643880,0
2016-02-08,25.7,25.827,24.535,24.901,13902713,0
2016-02-09,24.604,26.213,24.485,25.165,9536772,0
2016-02-10,25.325,26.056,24.969,25.108,8004687,0
2016-02-11,24.465,25.235,24.465,24.979,7399635,0
2016-02-12,25.375,25.453,24.435,25.405,7611319,0
2016-02-16,25.768,26.688,25.69,26.648,10272072,0
2016-02-17,26.983,27.567,26.875,27.309,16856209,0
2016-02-18,29.551,30.582,29.521,29.658,25181909,0
2016-02-19,29.502,30.321,29.273,30.054,11457682,0
2016-02-22,30.488,31.466,30.429,31.121,10282302,0
2016-02-23,30.873,31.496,30.726,31.199,8742053,0
2016-02-24,31.071,31.464,30.212,31.416,7931314,0
2016-02-25,31.536,31.643,30.923,31.486,8213922,0
2016-02-26,31.633,31.709,30.962,31.277,8347679,0
2016-02-29,31.322,31.729,31.056,31.075,6599713,0
2016-03-01,31.155,32.452,31.105,32.452,7664838,0
2016-03-02,32.275,32.759,32.215,32.642,5474412,0
2016-03-03,32.602,32.739,31.918,32.353,5134973,0
2016-03-04,32.602,32.632,32.007,32.255,4055249,0
2016-03-07,32.076,32.294,31.625,32.046,4564251,0
2016-03-08,31.719,31.908,31.357,31.462,5516213,0
2016-03-09,31.739,31.783,31.036,31.442,5254414,0
2016-03-10,31.629,31.808,30.759,31.392,7217696,0
2016-03-11,31.858,31.938,31.482,31.928,6453713,0
2016-03-14,31.779,32.136,31.629,32.007,4801480,0
2016-03-15,31.838,32.046,31.282,31.848,5707260,0
2016-03-16,31.61,32.908,31.462,32.799,9174400,0
2016-03-17,32.681,32.838,32.08,32.522,8923006,0
2016-03-18,32.908,33.938,32.701,33.504,13762811,0
2016-03-21,33.206,33.612,32.848,33.603,8521945,0
2016-03-22,33.494,33.774,33.126,33.543,6105724,0
2016-03-23,33.69,34.365,33.543,34.118,10823481,0
2016-03-24,33.809,34.228,33.7,34.168,6179987,0
2016-03-28,34.108,34.661,34.068,34.514,5783862,0
2016-03-29,34.365,35.148,34.287,35.068,6137678,0
2016-03-30,35.197,35.92,35.178,35.435,8864808,0
2016-03-31,35.594,35.673,35.028,35.307,9153605,0
2016-04-01,35.088,35.841,34.821,35.821,7177149,0
2016-04-04,36.119,36.307,35.337,35.475,8624612,0
2016-04-05,35.158,35.753,35.018,35.425,7556599,0
2016-04-06,34.979,35.495,34.315,35.475,10718195,0
2016-04-07,35.247,35.565,34.959,35.108,8674511,0
2016-04-08,35.395,35.623,34.984,35.337,5994865,0
2016-04-11,35.545,36.139,35.435,35.555,9195734,0
2016-04-12,35.673,35.723,34.821,35.515,6619016,0
2016-04-13,35.673,36.417,35.673,36.407,8437432,0
2016-04-14,36.307,36.664,36.158,36.506,9311546,0
2016-04-15,36.496,37.119,36.379,36.793,10250615,0
2016-04-18,36.724,36.724,36.278,36.634,6963366,0
2016-04-19,36.774,36.843,35.753,35.98,7155622,0
2016-04-20,35.92,36.337,35.881,36.119,4691166,0
2016-04-21,36.129,36.297,35.92,36.079,3888661,0
2016-04-22,36.198,36.447,35.816,35.94,5052461,0
2016-04-25,35.95,36.317,35.851,36.119,4357179,0
2016-04-26,36.337,36.754,35.989,36.149,5013119,0
2016-04-27,36.059,36.99,35.992,36.97,8438301,0
2016-04-28,36.744,36.96,35.781,35.871,9198279,0
2016-04-29,35.723,35.801,34.821,35.207,7424006,0
2016-05-02,35.545,35.891,35.377,35.673,5686653,0
2016-05-03,35.267,35.415,34.941,35.247,4584360,0
2016-05-04,34.821,34.85,34.088,34.444,10840468,0
2016-05-05,34.731,35.058,34.395,34.641,5379460,0
2016-05-06,34.594,35.103,34.524,35.008,4330700,0
2016-05-09,35.098,35.247,34.671,34.959,7365484,0
2016-05-10,35.178,35.693,34.84,35.633,6247704,0
2016-05-11,35.743,36.129,35.545,35.733,6293428,0
2016-05-12,35.989,36.149,34.614,35.247,14615078,0
2016-05-13,38.834,40.628,38.645,40.608,51926800,0
2016-05-16,40.301,42.41,40.173,41.807,24264028,0
2016-05-17,41.617,42.195,41.084,41.895,13489099,0
2016-05-18,41.617,43.452,41.617,42.966,13497325,0
2016-05-19,42.798,43.461,42.738,43.154,9926318,0
2016-05-20,43.423,44.106,43.353,43.927,8985865,0
2016-05-23,44.115,44.283,43.729,43.997,8594458,0
2016-05-24,44.13,45.203,44.012,45.064,9177950,0
2016-05-25,45.203,45.393,44.519,44.876,11220681,0
2016-05-26,44.955,45.68,44.827,45.353,7279238,0
2016-05-27,45.403,45.67,45.253,45.602,4654623,0
2016-05-31,45.8,46.51,45.77,46.415,7847126,0
2016-06-01,46.197,46.953,46.058,46.505,7258438,0
2016-06-02,46.754,47.23,46.295,46.834,7231509,0
2016-06-03,46.375,46.435,45.363,46.168,10464904,0
2016-06-06,46.295,46.655,45.7,45.94,7525382,0
2016-06-07,46.217,46.475,46.009,46.028,4401094,0
2016-06-08,46.038,46.207,45.502,45.88,5498462,0
2016-06-09,45.72,47.14,45.621,47.071,11454763,0
2016-06-10,46.515,46.934,45.84,45.9,9211119,0
2016-06-13,45.95,47.388,45.95,46.485,10246353,0
2016-06-14,46.375,46.794,45.855,46.575,6670863,0
2016-06-15,46.962,47.459,46.545,47.052,6813254,0
2016-06-16,46.705,47.319,46.248,47.24,4999392,0
2016-06-17,47.299,47.309,46.227,46.415,9811010,0
2016-06-20,47.16,47.856,47.131,47.25,6557816,0
2016-06-21,47.449,47.579,46.894,46.962,4766593,0
2016-06-22,47.061,47.369,46.844,46.924,4135331,0
2016-06-23,47.369,48.225,47.339,48.175,6674731,0
2016-06-24,46.197,47.052,45.005,45.423,14542619,0
2016-06-27,45.055,45.403,44.279,44.945,10237817,0
2016-06-28,45.8,45.85,44.975,45.592,8434036,0
2016-06-29,45.999,46.705,45.88,46.315,7290973,0
2016-06-30,46.425,46.992,46.048,46.705,9069402,0
2016-07-01,46.445,47.052,46.197,46.355,5050730,0
2016-07-05,46.098,47.121,45.73,47.042,8643582,0
2016-07-06,46.715,47.613,46.475,47.349,5857526,0
2016-07-07,47.658,48.741,47.439,48.572,9027621,0
2016-07-08,49.088,50.758,48.899,50.519,11035344,0
2016-07-11,51.244,52.059,51.184,51.681,9488518,0
2016-07-12,52.258,52.932,51.602,52.457,10135469,0
2016-07-13,52.557,52.853,52.357,52.437,7924682,0
2016-07-14,52.714,53.45,52.277,52.972,7407024,0
2016-07-15,52.297,52.591,51.505,52.357,9955185,0
2016-07-18,53.002,53.082,52.427,52.626,6263742,0
2016-07-19,52.596,53.38,52.497,53.172,6299968,0
2016-07-20,53.351,54.151,53.132,53.867,6720488,0
2016-07-21,53.747,53.917,52.694,52.873,8322712,0
2016-07-22,53.062,54.313,52.674,54.313,6892546,0
2016-07-25,54.642,55.447,54.403,55.318,7305859,0
2016-07-26,55.804,56.548,55.725,56.261,10063843,0
2016-07-27,56.748,56.848,55.358,55.695,10779112,0
2016-07-28,55.824,56.232,55.649,55.814,4797741,0
2016-07-29,56.023,56.878,55.019,56.728,9082704,0
2016-08-01,56.967,57.176,55.993,56.361,7171256,0
2016-08-02,56.628,56.658,55.138,55.675,6411458,0
2016-08-03,55.605,55.933,55.298,55.824,6555295,0
2016-08-04,56.093,57.116,55.983,56.858,6574096,0
2016-08-05,57.513,57.851,57.236,57.821,7797734,0
2016-08-08,58.615,58.755,57.741,58.357,6514051,0
2016-08-09,58.645,59.073,58.357,58.506,8676452,0
2016-08-10,59.023,59.113,57.944,58.129,8222753,0
2016-08-11,58.437,59.561,58.318,59.311,13457926,0
2016-08-12,61.497,62.967,60.236,62.63,34910565,0
2016-08-15,62.7,63.083,61.726,62.57,13205285,0
2016-08-16,62.48,62.58,62.004,62.192,6710945,0
2016-08-17,62.192,62.331,60.259,60.753,13439137,0
2016-08-18,60.663,61.796,60.424,61.696,6832514,0
2016-08-19,61.666,62.321,61.397,61.855,6958013,0
2016-08-22,62.044,62.204,61.308,62.113,5601142,0
2016-08-23,62.746,63.024,62.436,62.616,7340139,0
2016-08-24,62.836,62.866,61.361,61.65,6431978,0
2016-08-25,61.67,61.7,60.476,61.242,8228455,0
2016-08-26,61.401,62.088,60.914,61.74,7277109,0
2016-08-29,61.989,62.237,61.595,61.7,6807162,0
2016-08-30,61.62,61.952,61.173,61.341,5905794,0
2016-08-31,61.461,61.63,60.874,61.053,8978260,0
2016-09-01,61.103,63.083,61.053,62.856,9747061,0
2016-09-02,62.984,63.053,61.531,62.237,7347274,0
2016-09-06,62.456,62.826,62.137,62.826,6435821,0
2016-09-07,62.626,62.933,61.541,61.909,6467079,0
2016-09-08,61.84,62.446,61.133,62.346,6620360,0
2016-09-09,61.66,62.009,58.724,59.242,16890091,0
2016-09-12,58.455,60.58,57.047,60.476,12671669,0
2016-09-13,60.316,61.013,59.252,59.607,9194864,0
2016-09-14,59.728,60.316,59.232,60.118,6613465,0
2016-09-15,60.218,62.466,60.078,62.396,12676833,0
2016-09-16,62.616,62.954,61.83,62.546,20934559,0
2016-09-19,63.202,64.955,62.915,63.372,9314635,0
2016-09-20,64.099,64.099,62.446,62.796,7709264,0
2016-09-21,62.984,64.676,62.974,64.556,7703839,0
2016-09-22,64.935,65.134,64.347,64.716,6804737,0
2016-09-23,64.796,64.984,64.357,64.646,6409465,0
2016-09-26,63.91,64.297,63.232,64.039,4737873,0
2016-09-27,63.79,66.328,63.76,66.229,9120358,0
2016-09-28,66.328,66.517,65.621,66.467,7093997,0
2016-09-29,66.358,67.294,65.743,67.084,7794577,0
2016-09-30,67.454,68.866,67.054,68.2,8574755,0
2016-10-03,68.2,69.185,68.011,68.13,5210824,0
2016-10-04,68.23,69.374,67.474,67.98,6276518,0
2016-10-05,68.558,69.254,67.701,67.91,7000564,0
2016-10-06,67.094,67.514,65.95,67.024,8858620,0
2016-10-07,67.474,67.651,66.348,66.537,6602872,0
2016-10-10,66.885,67.244,66.159,66.778,6316716,0
2016-10-11,66.567,66.667,65.312,65.821,7439864,0
2016-10-12,65.552,66.466,65.004,66.119,6129859,0
2016-10-13,65.342,65.492,63.402,65.044,8725461,0
2016-10-14,65.841,66.288,65.293,65.681,5998189,0
2016-10-17,65.671,66.288,65.214,65.303,4430161,0
2016-10-18,66.209,66.677,65.94,66.298,5168096,0
2016-10-19,65.851,66.467,65.512,66.159,4233834,0
2016-10-20,66.934,67.631,65.99,67.414,7184535,0
2016-10-21,67.174,67.344,66.587,67.224,3973947,0
2016-10-24,67.681,70.459,67.671,70.379,8283162,0
2016-10-25,70.259,71.962,69.921,71.535,9610492,0
2016-10-26,70.936,72.608,70.867,71.822,8042446,0
2016-10-27,72.369,72.509,70.055,70.349,7955142,0
2016-10-28,70.688,71.762,70.1,70.23,6983480,0
2016-10-31,70.459,71.29,70.419,70.827,6339381,0
2016-11-01,71.085,71.475,67.97,68.727,11886244,0
2016-11-02,69.254,70.19,68.315,68.438,7431000,0
2016-11-03,68.757,68.816,66.328,67.641,7777986,0
2016-11-04,67.194,68.409,66.263,67.254,8258130,0
2016-11-07,69.224,71.385,69.175,70.936,11239252,0
2016-11-08,71.205,71.435,70.17,70.827,10571312,0
2016-11-09,68.906,70.569,68.399,69.633,11313707,0
2016-11-10,71.155,71.165,66.447,67.454,17078282,0
2016-11-11,79.138,88.354,78.133,87.558,54331277,0
2016-11-14,87.678,87.777,83.229,83.249,33878430,0
2016-11-15,83.896,87.04,83.537,85.787,15725840,0
2016-11-16,86.93,92.123,85.94,91.202,24570053,0
2016-11-17,91.878,94.35,90.226,91.958,20731364,0
2016-11-18,91.958,93.888,91.371,92.922,14340863,0
2016-11-21,93.65,93.908,91.968,92.545,10486861,0
2016-11-22,92.864,93.301,91.948,93.212,7710656,0
2016-11-23,93.422,94.946,92.475,93.671,10696867,0
2016-11-25,94.119,94.797,93.112,93.859,4628201,0
2016-11-28,93.571,94.438,93.302,93.809,5908139,0
2016-11-29,93.701,94.139,92.235,92.952,10339739,0
2016-11-30,93.302,93.859,91.806,91.906,10326589,0
2016-12-01,91.806,91.876,84.5,87.361,25467230,0
2016-12-02,85.974,88.517,84.849,88.168,11853988,0
2016-12-05,89.703,92.315,88.716,91.586,14816566,0
2016-12-06,91.916,93.432,91.279,93.092,12092201,0
2016-12-07,92.544,94.996,91.806,94.767,11396890,0
2016-12-08,94.886,96.311,92.756,93.172,9239010,0
2016-12-09,93.899,93.969,90.421,91.527,9480814,0
2016-12-12,89.564,89.663,87.261,89.304,14749809,0
2016-12-13,89.802,91.996,89.762,90.879,9445885,0
2016-12-14,92.245,96.801,91.279,96.142,23930006,0
2016-12-15,96.591,99.61,96.291,98.405,18264300,0
2016-12-16,99.51,100.37,97.414,100.08,24675885,0
2016-12-19,99.378,102.12,98.684,101.3,18235245,0
2016-12-20,104.25,105.8,103.79,104.84,20855721,0
2016-12-21,105.31,105.62,103.38,105.5,14168211,0
2016-12-22,106.49,108.52,106.2,106.77,17904288,0
2016-12-23,106.05,109.48,105.94,109.38,15443269,0
2016-12-27,111.7,116.99,110.86,116.95,29624523,0
2016-12-28,119.22,119.54,108.34,108.9,56636762,0
2016-12-29,104.57,111.13,102.47,111.07,53982799,0
2016-12-30,110.99,111.56,105.97,106.41,30420265,0
2017-01-03,104.07,106.04,99.064,101.68,36822821,0
2017-01-04,103.07,105.17,101.2,104.06,29741565,0
2017-01-05,104.2,105.49,100.72,101.41,24203799,0
2017-01-06,102.52,103.92,100.87,102.77,17823454,0
2017-01-09,103.17,107.66,103.17,106.94,22728843,0
2017-01-10,107.47,108.84,105.3,106.14,19276458,0
2017-01-11,105.67,105.87,103.82,104.83,12930986,0
2017-01-12,103.9,104.37,101.29,103.11,15603923,0
2017-01-13,103.27,104.67,102.73,103.1,11336476,0
2017-01-17,102.67,102.87,100.24,100.78,13739818,0
2017-01-18,99.91,102.9,98.794,102.62,13610173,0
2017-01-19,102.74,106.13,102.65,104.83,15595688,0
2017-01-20,105.75,106.47,102.79,103.68,12033167,0
2017-01-23,103.47,105.57,103.37,104.76,9005237,0
2017-01-24,105.17,107.24,104.57,106.99,10522973,0
2017-01-25,108.7,108.95,106,107.45,12912023,0
2017-01-26,107.56,109.59,106.37,109.29,11352397,0
2017-01-27,109.57,111.53,108.5,111.41,11171287,0
2017-01-30,110.56,110.65,107.57,109.66,12165122,0
2017-01-31,108.6,109.69,107.86,108.83,8800295,0
2017-02-01,110.22,113.76,109.5,113.59,14449081,0
2017-02-02,112.94,115.37,111.7,115.02,11969643,0
2017-02-03,115.08,115.53,113.54,114.02,9348445,0
2017-02-06,113.64,116.96,113.64,116.94,12093403,0
2017-02-07,118.33,120.53,117.53,118.75,18543436,0
2017-02-08,118.03,118.93,116.01,118.24,11098255,0
2017-02-09,118.49,118.68,115.23,116.01,16817545,0
2017-02-10,119.54,120.31,112.24,113.26,41081437,0
2017-02-13,113.03,113.62,107.86,108.03,28959334,0
2017-02-14,107.65,109.79,105.96,108.43,21113060,0
2017-02-15,108.55,109.44,107.42,108.65,9256340,0
2017-02-16,109.04,109.06,105.33,106.9,15298367,0
2017-02-17,106.37,107.07,104.46,106.89,13584541,0
2017-02-21,107.89,110.87,107.88,110.71,13376001,0
2017-02-22,111.2,111.58,109.77,110.54,10248961,0
2017-02-23,105.3,106.19,99.492,100.29,39429274,0
2017-02-24,96.883,101.8,95.515,101.2,24642138,0
2017-02-27,102,104.82,101.36,104.21,16534360,0
2017-02-28,104.6,105,100.58,101.28,15181594,0
2017-03-01,103.59,104.17,100.91,102.58,11750897,0
2017-03-02,102.07,102.64,98.699,98.809,17319084,0
2017-03-03,98.379,98.579,96.034,98.24,21413721,0
2017-03-06,96.773,97.911,94.986,97.481,21933122,0
2017-03-07,97.481,99.338,96.963,98.549,14844321,0
2017-03-08,100.5,101.1,98.279,98.369,15423273,0
2017-03-09,97.721,99.258,97.212,98.349,11531214,0
2017-03-10,99.422,99.89,98.19,98.909,11726903,0
2017-03-13,100.43,102.05,99.318,101.65,19390843,0
2017-03-14,102.17,102.55,100.27,101.58,13075662,0
2017-03-15,102.05,102.79,100.12,102.35,15405598,0
2017-03-16,102.78,103.63,102.21,103.61,13102794,0
2017-03-17,104.32,105.92,103.61,105.87,24645212,0
2017-03-20,106.58,109.39,105.93,109.23,18750355,0
2017-03-21,108.54,109.74,105.38,105.71,22881283,0
2017-03-22,105.26,108.05,105.1,107.87,15448935,0
2017-03-23,107.55,108.34,106.5,106.89,13374365,0
2017-03-24,108.76,109.08,106.22,107.27,10793183,0
2017-03-27,105.38,108.19,103.38,108.04,12271773,0
2017-03-28,108.09,108.68,107.07,107.49,10176113,0
2017-03-29,107.79,108.28,107.05,107.14,8627405,0
2017-03-30,107.43,109.78,107.2,109.18,13046531,0
2017-03-31,108.8,109.67,108.19,108.72,10864868,0
2017-04-03,108.74,109.43,107.22,108.17,11152346,0
2017-04-04,103.2,104.22,100.14,100.58,31585819,0
2017-04-05,99.82,102.17,99.308,99.83,18416847,0
2017-04-06,100.04,101.05,98.22,100.56,15754201,0
2017-04-07,100.82,101.53,99.53,100.13,10747401,0
2017-04-10,100.16,100.43,97.411,97.581,18420713,0
2017-04-11,96.363,98.709,96.164,97.931,15483644,0
2017-04-12,97.931,98.509,96.913,97.122,10005144,0
2017-04-13,96.144,97.023,95.306,95.306,12431260,0
2017-04-17,95.825,99.049,95.615,99.039,12165140,0
2017-04-18,98.459,99.348,97.411,99.099,9182873,0
2017-04-19,99.8,100.78,99.218,99.492,9361017,0
2017-04-20,100.07,101.25,99.218,101.06,9794816,0
2017-04-21,100.64,101.59,100.16,101.48,8352973,0
2017-04-24,102.76,103.28,101.91,102.75,9305382,0
2017-04-25,103.34,105.13,102.47,104.54,9723744,0
2017-04-26,105.09,105.19,103.74,103.82,8181100,0
2017-04-27,104.12,105.78,103.39,105.44,8000851,0
2017-04-28,105.16,105.44,103.87,104.1,8722999,0
2017-05-01,104.54,106.65,104.25,106.44,7694310,0
2017-05-02,105.35,105.39,102.36,103.28,15649210,0
2017-05-03,103,104.44,102.4,104.05,8417835,0
2017-05-04,104.3,104.75,103.33,103.65,5249402,0
2017-05-05,103.18,103.95,102.55,103.66,5721783,0
2017-05-08,104.14,104.2,102.11,102.57,9130805,0
2017-05-09,102.8,104.73,102.46,102.74,19316047,0
2017-05-10,114.07,121.58,113.8,121.05,53236182,0
2017-05-11,119.81,130.18,119.67,126.26,48476315,0
2017-05-12,126.39,129.35,125.54,127.65,24082933,0
2017-05-15,129.31,134.15,129.13,134.05,27146015,0
2017-05-16,136.12,137.18,133.1,136.55,28031560,0
2017-05-17,133.84,134.6,127.31,127.48,31775535,0
2017-05-18,129.25,133.17,126.81,132.81,28956667,0
2017-05-19,136.9,138.1,135.1,135.88,25308879,0
2017-05-22,137.65,139.36,137.21,138.78,20904880,0
2017-05-23,139.58,139.67,135.59,136.91,17030036,0
2017-05-24,140.84,140.95,137.96,138.45,20435910,0
2017-05-25,139.88,139.91,136.32,138.14,15197999,0
2017-05-26,137.81,145.15,136.99,141.71,19464060,0
2017-05-30,143.57,146.16,142.92,144.74,24716423,0
2017-05-31,146.56,146.87,141.93,144.22,22119463,0
2017-06-01,144.86,144.9,142.39,144.23,12523252,0
2017-06-02,144.11,145.17,143.27,143.51,12183516,0
2017-06-05,142.85,148.4,142.38,147.88,20420151,0
2017-06-06,147.69,149.56,146.67,147.21,18973713,0
2017-06-07,148.2,149.75,147.57,148.99,15179063,0
2017-06-08,153.33,159.86,151.66,159.8,28808394,0
2017-06-09,164.6,168.35,142.62,149.47,92295001,0
2017-06-12,145.75,151.57,141.98,149.84,42331651,0
2017-06-13,154.26,154.63,145.52,151.27,41781354,0
2017-06-14,151.39,153.92,148.37,151.59,29550294,0
2017-06-15,146.83,153.46,146.37,152.24,24022439,0
2017-06-16,152.63,154.56,150.11,151.49,23042517,0
2017-06-19,153.28,157.39,153.13,157.18,19372391,0
2017-06-20,158.89,161.6,156.78,156.95,27382378,0
2017-06-21,158.07,159.48,155.56,159.33,17081305,0
2017-06-22,159.66,160.2,157.26,158.23,11725036,0
2017-06-23,158.54,159.18,153.09,153.69,27208581,0
2017-06-26,155.02,156.46,148.2,152.02,26609296,0
2017-06-27,151.31,151.66,146.22,146.45,24971839,0
2017-06-28,149.19,151.81,145.62,151.62,24854349,0
2017-06-29,150.47,150.59,143.95,146.55,26551275,0
2017-06-30,147.25,147.8,143.37,144.43,18262904,0
2017-07-03,144.92,145.53,138.46,139.21,17742429,0
2017-07-05,141.78,144.09,141.01,142.92,20492770,0
2017-07-06,141.75,145.25,139.64,143.36,18639125,0
2017-07-07,145.65,147.37,144.72,146.63,16318489,0
2017-07-10,149.61,153.86,148.55,153.56,23909528,0
2017-07-11,153.71,156.05,152.02,155.74,18937690,0
2017-07-12,158.16,162.86,156.42,162.37,28526578,0
2017-07-13,162.86,166.15,158.61,160.46,34216234,0
2017-07-14,161.15,164.86,160.87,164.86,23546206,0
2017-07-17,166.18,167.35,161.61,164.11,23163857,0
2017-07-18,161.64,166.4,161.16,165.81,19415676,0
2017-07-19,166.18,167.25,164.47,164.95,17135823,0
2017-07-20,165.78,167.36,163.77,167.35,17429320,0
2017-07-21,166.52,169.15,165.94,167.95,15971986,0
2017-07-24,168.24,168.63,165.57,166,16248221,0
2017-07-25,165.07,165.78,163.44,165.2,12352634,0
2017-07-26,167.53,169.78,165.7,167.11,15987204,0
2017-07-27,168.12,168.59,157.42,161.6,19092618,0
2017-07-28,160.15,165.23,159.14,164.25,12833128,0
2017-07-31,164.79,166.25,160.48,162.37,13973269,0
2017-08-01,161.98,164.42,160.86,164.35,10758294,0
2017-08-02,165.6,165.76,161.13,164.25,11654531,0
2017-08-03,164.23,166.48,163.54,166.33,11057801,0
2017-08-04,167.25,169.92,166.33,167.06,14722999,0
2017-08-07,168.24,172.22,167.85,172.2,17880641,0
2017-08-08,173.74,174.41,168.56,170.15,18820728,0
2017-08-09,168.28,172.06,167.52,171.96,13206048,0
2017-08-10,172.01,172.51,164.19,164.6,32119253,0
2017-08-11,157,158.86,152.78,155.82,37420990,0
2017-08-14,159.53,168.4,159.06,168.25,31916970,0
2017-08-15,168.46,169.52,165.44,166.83,19098008,0
2017-08-16,167.44,168.39,163.7,165,14898232,0
2017-08-17,164.67,165.35,161.24,161.33,13059334,0
2017-08-18,163.53,164.22,159.5,161.36,15023686,0
2017-08-21,162.35,162.81,157.23,159.01,15582935,0
2017-08-22,160.49,162.79,159.71,162.55,11231749,0
2017-08-23,161.2,166.25,160.85,165.8,14462095,0
2017-08-24,167.1,167.28,164.12,165.19,11724551,0
2017-08-25,166.17,166.58,163.55,163.81,8912047,0
2017-08-28,164.58,165.1,162.33,164.97,9659049,0
2017-08-29,162.59,165.58,162.261,164.7,8077471,0
2017-08-30,165.5,166.13,164.27,165.68,9567398,0
2017-08-31,166.5,169.6,166.2,169.44,15301727,0
2017-09-01,169.95,171.9,169.6,170.46,11129443,0
2017-09-05,168.38,168.584,163.563,165.91,17394331,0
2017-09-06,167.24,167.8,164.4,165.81,9897415,0
2017-09-07,166.49,167.89,164.95,166.58,8813337,0
2017-09-08,166.11,166.71,162.71,163.69,12415336,0
2017-09-11,165.54,169.433,165.32,169,14163950,0
2017-09-12,170,170,166.97,169.61,10269251,0
2017-09-13,168.59,171.54,167.28,170.37,14504223,0
2017-09-14,168.79,172.56,167.8,169.4,12791830,0
2017-09-15,172.86,180.11,172.65,180.11,33957797,0
2017-09-18,185.14,191.2,184.86,187.55,41908629,0
2017-09-19,185.51,189.85,184.615,187.35,21800794,0
2017-09-20,187.5,189.42,184.21,185.83,17419581,0
2017-09-21,181.64,182.7,177.61,180.76,26865757,0
2017-09-22,180.3,182.31,178.6,179,12263212,0
2017-09-25,177.75,177.8,170.16,171,21828097,0
2017-09-26,176.45,178.68,170.35,171.96,28094230,0
2017-09-27,175.62,176.27,172.75,175.73,17759420,0
2017-09-28,176.02,176.18,173.76,175.68,10864533,0
2017-09-29,179.08,179.73,177.25,178.77,15456495,0
2017-10-02,180.8,181.98,177,179,12568102,0
2017-10-03,179.25,180.58,177.58,179.37,9737108,0
2017-10-04,179.62,181.77,178.14,180.87,10681337,0
2017-10-05,181.86,182,179.56,180.77,10911611,0
2017-10-06,179.65,181.84,179,181.3,7952365,0
2017-10-09,182.79,186.73,182.03,185.39,14025740,0
2017-10-10,191.43,192.95,187.26,188.93,24322866,0
2017-10-11,189.6,191,187.74,190.94,13208122,0
2017-10-12,191.08,193.09,189.93,191.03,13132065,0
2017-10-13,193.55,195,191.65,194.59,15688113,0
2017-10-16,195.8,198.048,193.24,197.93,14356503,0
2017-10-17,197.09,198.9,196.35,197.75,11630729,0
2017-10-18,198.11,198.14,193.32,197.58,14159376,0
2017-10-19,194.44,198,192.45,197.8,14179172,0
2017-10-20,198.49,199.59,196.54,196.9,11259456,0
2017-10-23,197.78,198.85,195.8,196.62,10694529,0
2017-10-24,196.99,198.75,195.94,198.68,10103775,0
2017-10-25,197.08,199.22,191.17,193.66,20679872,0
2017-10-26,194.78,196.16,193.81,195.69,8019214,0
2017-10-27,197.88,201.87,196.75,201.86,14284864,0
2017-10-30,201.86,206.09,201.22,203.84,12601417,0
2017-10-31,205.13,207.89,204.9,206.81,10297707,0
2017-11-01,209.35,209.97,204.6,207.2,12564446,0
2017-11-02,206,207.81,203.65,205.94,8557738,0
2017-11-03,207.2,208.69,205.341,208.69,8841024,0
2017-11-06,207.2,209.98,206.7,209.63,9731783,0
2017-11-07,210.55,212.9,210.056,212,10671815,0
2017-11-08,211.85,212,207.24,209.16,13033902,0
2017-11-09,205.27,206.33,200.37,205.32,23895006,0
2017-11-10,213.08,218.67,211.63,216.14,31300857,0
