File size: 444,858 Bytes
98e4357 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 5188 5189 5190 5191 5192 5193 5194 5195 5196 5197 5198 5199 5200 5201 5202 5203 5204 5205 5206 5207 5208 5209 5210 5211 5212 5213 5214 5215 5216 5217 5218 5219 5220 5221 5222 5223 5224 5225 5226 5227 5228 5229 5230 5231 5232 5233 5234 5235 5236 5237 5238 5239 5240 5241 5242 5243 5244 5245 5246 5247 5248 5249 5250 5251 5252 5253 5254 5255 5256 5257 5258 5259 5260 5261 5262 5263 5264 5265 5266 5267 5268 5269 5270 5271 5272 5273 5274 5275 5276 5277 5278 5279 5280 5281 5282 5283 5284 5285 5286 5287 5288 5289 5290 5291 5292 5293 5294 5295 5296 5297 5298 5299 5300 5301 5302 5303 5304 5305 5306 5307 5308 5309 5310 5311 5312 5313 5314 5315 5316 5317 5318 5319 5320 5321 5322 5323 5324 5325 5326 5327 5328 5329 5330 5331 5332 5333 5334 5335 5336 5337 5338 5339 5340 5341 5342 5343 5344 5345 5346 5347 5348 5349 5350 5351 5352 5353 5354 5355 5356 5357 5358 5359 5360 5361 5362 5363 5364 5365 5366 5367 5368 5369 5370 5371 5372 5373 5374 5375 5376 5377 5378 5379 5380 5381 5382 5383 5384 5385 5386 5387 5388 5389 5390 5391 5392 5393 5394 5395 5396 5397 5398 5399 5400 5401 5402 5403 5404 5405 5406 5407 5408 5409 5410 5411 5412 5413 5414 5415 5416 5417 5418 5419 5420 5421 5422 5423 5424 5425 5426 5427 5428 5429 5430 5431 5432 5433 5434 5435 5436 5437 5438 5439 5440 5441 5442 5443 5444 5445 5446 5447 5448 5449 5450 5451 5452 5453 5454 5455 5456 5457 5458 5459 5460 5461 5462 5463 5464 5465 5466 5467 5468 5469 5470 5471 5472 5473 5474 5475 5476 5477 5478 5479 5480 5481 5482 5483 5484 5485 5486 5487 5488 5489 5490 5491 5492 5493 5494 5495 5496 5497 5498 5499 5500 5501 5502 5503 5504 5505 5506 5507 5508 5509 5510 5511 5512 5513 5514 5515 5516 5517 5518 5519 5520 5521 5522 5523 5524 5525 5526 5527 5528 5529 5530 5531 5532 5533 5534 5535 5536 5537 5538 5539 5540 5541 5542 5543 5544 5545 5546 5547 5548 5549 5550 5551 5552 5553 5554 5555 5556 5557 5558 5559 5560 5561 5562 5563 5564 5565 5566 5567 5568 5569 5570 5571 5572 5573 5574 5575 5576 5577 5578 5579 5580 5581 5582 5583 5584 5585 5586 5587 5588 5589 5590 5591 5592 5593 5594 5595 5596 5597 5598 5599 5600 5601 5602 5603 5604 5605 5606 5607 5608 5609 5610 5611 5612 5613 5614 5615 5616 5617 5618 5619 5620 5621 5622 5623 5624 5625 5626 5627 5628 5629 5630 5631 5632 5633 5634 5635 5636 5637 5638 5639 5640 5641 5642 5643 5644 5645 5646 5647 5648 5649 5650 5651 5652 5653 5654 5655 5656 5657 5658 5659 5660 5661 5662 5663 5664 5665 5666 5667 5668 5669 5670 5671 5672 5673 5674 5675 5676 5677 5678 5679 5680 5681 5682 5683 5684 5685 5686 5687 5688 5689 5690 5691 5692 5693 5694 5695 5696 5697 5698 5699 5700 5701 5702 5703 5704 5705 5706 5707 5708 5709 5710 5711 5712 5713 5714 5715 5716 5717 5718 5719 5720 5721 5722 5723 5724 5725 5726 5727 5728 5729 5730 5731 5732 5733 5734 5735 5736 5737 5738 5739 5740 5741 5742 5743 5744 5745 5746 5747 5748 5749 5750 5751 5752 5753 5754 5755 5756 5757 5758 5759 5760 5761 5762 5763 5764 5765 5766 5767 5768 5769 5770 5771 5772 5773 5774 5775 5776 5777 5778 5779 5780 5781 5782 5783 5784 5785 5786 5787 5788 5789 5790 5791 5792 5793 5794 5795 5796 5797 5798 5799 5800 5801 5802 5803 5804 5805 5806 5807 5808 5809 5810 5811 5812 5813 5814 5815 5816 5817 5818 5819 5820 5821 5822 5823 5824 5825 5826 5827 5828 5829 5830 5831 5832 5833 5834 5835 5836 5837 5838 5839 5840 5841 5842 5843 5844 5845 5846 5847 5848 5849 5850 5851 5852 5853 5854 5855 5856 5857 5858 5859 5860 5861 5862 5863 5864 5865 5866 5867 5868 5869 5870 5871 5872 5873 5874 5875 5876 5877 5878 5879 5880 5881 5882 5883 5884 5885 5886 5887 5888 5889 5890 5891 5892 5893 5894 5895 5896 5897 5898 5899 5900 5901 5902 5903 5904 5905 5906 5907 5908 5909 5910 5911 5912 5913 5914 5915 5916 5917 5918 5919 5920 5921 5922 5923 5924 5925 5926 5927 5928 5929 5930 5931 5932 5933 5934 5935 5936 5937 5938 5939 5940 5941 5942 5943 5944 5945 5946 5947 5948 5949 5950 5951 5952 5953 5954 5955 5956 5957 5958 5959 5960 5961 5962 5963 5964 5965 5966 5967 5968 5969 5970 5971 5972 5973 5974 5975 5976 5977 5978 5979 5980 5981 5982 5983 5984 5985 5986 5987 5988 5989 5990 5991 5992 5993 5994 5995 5996 5997 5998 5999 6000 6001 6002 6003 6004 6005 6006 6007 6008 6009 6010 6011 6012 6013 6014 6015 6016 6017 6018 6019 6020 6021 6022 6023 6024 6025 6026 6027 6028 6029 6030 6031 6032 6033 6034 6035 6036 6037 6038 6039 6040 6041 6042 6043 6044 6045 6046 6047 6048 6049 6050 6051 6052 6053 6054 6055 6056 6057 6058 6059 6060 6061 6062 6063 6064 6065 6066 6067 6068 6069 6070 6071 6072 6073 6074 6075 6076 6077 6078 6079 6080 6081 6082 6083 6084 6085 6086 6087 6088 6089 6090 6091 6092 6093 6094 6095 6096 6097 6098 6099 6100 6101 6102 6103 6104 6105 6106 6107 6108 6109 6110 6111 6112 6113 6114 6115 6116 6117 6118 6119 6120 6121 6122 6123 6124 6125 6126 6127 6128 6129 6130 6131 6132 6133 6134 6135 6136 6137 6138 6139 6140 6141 6142 6143 6144 6145 6146 6147 6148 6149 6150 6151 6152 6153 6154 6155 6156 6157 6158 6159 6160 6161 6162 6163 6164 6165 6166 6167 6168 6169 6170 6171 6172 6173 6174 6175 6176 6177 6178 6179 6180 6181 6182 6183 6184 6185 6186 6187 6188 6189 6190 6191 6192 6193 6194 6195 6196 6197 6198 6199 6200 6201 6202 6203 6204 6205 6206 6207 6208 6209 6210 6211 6212 6213 6214 6215 6216 6217 6218 6219 6220 6221 6222 6223 6224 6225 6226 6227 6228 6229 6230 6231 6232 6233 6234 6235 6236 6237 6238 6239 6240 6241 6242 6243 6244 6245 6246 6247 6248 6249 6250 6251 6252 6253 6254 6255 6256 6257 6258 6259 6260 6261 6262 6263 6264 6265 6266 6267 6268 6269 6270 6271 6272 6273 6274 6275 6276 6277 6278 6279 6280 6281 6282 6283 6284 6285 6286 6287 6288 6289 6290 6291 6292 6293 6294 6295 6296 6297 6298 6299 6300 6301 6302 6303 6304 6305 6306 6307 6308 6309 6310 6311 6312 6313 6314 6315 6316 6317 6318 6319 6320 6321 6322 6323 6324 6325 6326 6327 6328 6329 6330 6331 6332 6333 6334 6335 6336 6337 6338 6339 6340 6341 6342 6343 6344 6345 6346 6347 6348 6349 6350 6351 6352 6353 6354 6355 6356 6357 6358 6359 6360 6361 6362 6363 6364 6365 6366 6367 6368 6369 6370 6371 6372 6373 6374 6375 6376 6377 6378 6379 6380 6381 6382 6383 6384 6385 6386 6387 6388 6389 6390 6391 6392 6393 6394 6395 6396 6397 6398 6399 6400 6401 6402 6403 6404 6405 6406 6407 6408 6409 6410 6411 6412 6413 6414 6415 6416 6417 6418 6419 6420 6421 6422 6423 6424 6425 6426 6427 6428 6429 6430 6431 6432 6433 6434 6435 6436 6437 6438 6439 6440 6441 6442 6443 6444 6445 6446 6447 6448 6449 6450 6451 6452 6453 6454 6455 6456 6457 6458 6459 6460 6461 6462 6463 6464 6465 6466 6467 6468 6469 6470 6471 6472 6473 6474 6475 6476 6477 6478 6479 6480 6481 6482 6483 6484 6485 6486 6487 6488 6489 6490 6491 6492 6493 6494 6495 6496 6497 6498 6499 6500 6501 6502 6503 6504 6505 6506 6507 6508 6509 6510 6511 6512 6513 6514 6515 6516 6517 | Date,Open,High,Low,Close,Adj Close,Volume
1997-05-15,0.121875,0.125000,0.096354,0.097917,0.097917,1443120000
1997-05-16,0.098438,0.098958,0.085417,0.086458,0.086458,294000000
1997-05-19,0.088021,0.088542,0.081250,0.085417,0.085417,122136000
1997-05-20,0.086458,0.087500,0.081771,0.081771,0.081771,109344000
1997-05-21,0.081771,0.082292,0.068750,0.071354,0.071354,377064000
1997-05-22,0.071875,0.072396,0.065625,0.069792,0.069792,235536000
1997-05-23,0.070313,0.076042,0.066667,0.075000,0.075000,318744000
1997-05-27,0.075521,0.082292,0.072917,0.079167,0.079167,173952000
1997-05-28,0.081250,0.081771,0.076563,0.076563,0.076563,91488000
1997-05-29,0.077083,0.077083,0.073958,0.075260,0.075260,69456000
1997-05-30,0.075000,0.075521,0.073958,0.075000,0.075000,51888000
1997-06-02,0.075521,0.076563,0.075000,0.075521,0.075521,11832000
1997-06-03,0.076563,0.076563,0.073958,0.073958,0.073958,23664000
1997-06-04,0.073958,0.074479,0.069792,0.070833,0.070833,61608000
1997-06-05,0.070833,0.077083,0.068750,0.077083,0.077083,113448000
1997-06-06,0.075781,0.085417,0.075521,0.082813,0.082813,156144000
1997-06-09,0.082813,0.085417,0.082813,0.084375,0.084375,47040000
1997-06-10,0.085417,0.085417,0.076563,0.079167,0.079167,109176000
1997-06-11,0.079688,0.080208,0.076563,0.077083,0.077083,23760000
1997-06-12,0.079167,0.082292,0.077604,0.080208,0.080208,32640000
1997-06-13,0.081250,0.081250,0.079167,0.079167,0.079167,13872000
1997-06-16,0.080208,0.080208,0.078125,0.078646,0.078646,18264000
1997-06-17,0.079948,0.079948,0.074740,0.075260,0.075260,94128000
1997-06-18,0.076042,0.076823,0.075000,0.075521,0.075521,49296000
1997-06-19,0.075521,0.076563,0.075000,0.075521,0.075521,20064000
1997-06-20,0.076563,0.077604,0.075000,0.076302,0.076302,67752000
1997-06-23,0.077083,0.077083,0.073958,0.075000,0.075000,20952000
1997-06-24,0.075260,0.076302,0.073958,0.075521,0.075521,15024000
1997-06-25,0.076302,0.076302,0.074479,0.075521,0.075521,42120000
1997-06-26,0.076042,0.076042,0.075260,0.075521,0.075521,63792000
1997-06-27,0.075781,0.075781,0.073958,0.074479,0.074479,23760000
1997-06-30,0.075521,0.079948,0.073958,0.077083,0.077083,54936000
1997-07-01,0.077083,0.077083,0.075521,0.075781,0.075781,25848000
1997-07-02,0.075781,0.079688,0.075521,0.079427,0.079427,77640000
1997-07-03,0.079948,0.095833,0.079688,0.095573,0.095573,251544000
1997-07-07,0.091667,0.101042,0.091667,0.100000,0.100000,161064000
1997-07-08,0.102083,0.116667,0.102083,0.115104,0.115104,310344000
1997-07-09,0.115104,0.119271,0.113542,0.116146,0.116146,165240000
1997-07-10,0.116667,0.128646,0.116667,0.128125,0.128125,181032000
1997-07-11,0.126042,0.126042,0.110417,0.114583,0.114583,210624000
1997-07-14,0.116146,0.116667,0.105729,0.106771,0.106771,92088000
1997-07-15,0.106771,0.123958,0.106771,0.121875,0.121875,185496000
1997-07-16,0.122396,0.124740,0.115104,0.116667,0.116667,60480000
1997-07-17,0.117188,0.117188,0.107813,0.110938,0.110938,63384000
1997-07-18,0.109375,0.110938,0.107813,0.107813,0.107813,15600000
1997-07-21,0.108854,0.109896,0.107292,0.109115,0.109115,11496000
1997-07-22,0.108333,0.109375,0.103125,0.106771,0.106771,31272000
1997-07-23,0.109375,0.116667,0.108854,0.114583,0.114583,65184000
1997-07-24,0.115104,0.115625,0.110938,0.113021,0.113021,24336000
1997-07-25,0.110938,0.112500,0.110938,0.111458,0.111458,12408000
1997-07-28,0.111458,0.119792,0.110938,0.116146,0.116146,51480000
1997-07-29,0.118229,0.125000,0.116667,0.123958,0.123958,96288000
1997-07-30,0.125000,0.125260,0.121354,0.122396,0.122396,50352000
1997-07-31,0.121875,0.121875,0.116667,0.119792,0.119792,29088000
1997-08-01,0.117188,0.120833,0.112500,0.120833,0.120833,71760000
1997-08-04,0.118750,0.120573,0.115104,0.115625,0.115625,53424000
1997-08-05,0.116667,0.116667,0.107292,0.110417,0.110417,60648000
1997-08-06,0.110417,0.115625,0.109375,0.112500,0.112500,24864000
1997-08-07,0.112500,0.113021,0.106250,0.108854,0.108854,40680000
1997-08-08,0.108333,0.115104,0.105208,0.114583,0.114583,44232000
1997-08-11,0.114583,0.116667,0.112500,0.116406,0.116406,24792000
1997-08-12,0.114063,0.115104,0.109896,0.109896,0.109896,11424000
1997-08-13,0.111458,0.111458,0.108333,0.109896,0.109896,11808000
1997-08-14,0.108854,0.112500,0.105990,0.107813,0.107813,20832000
1997-08-15,0.106771,0.107813,0.096875,0.105729,0.105729,31944000
1997-08-18,0.102604,0.102604,0.098438,0.102083,0.102083,35688000
1997-08-19,0.104688,0.110417,0.102604,0.108333,0.108333,20064000
1997-08-20,0.109375,0.109375,0.103646,0.108333,0.108333,19992000
1997-08-21,0.106771,0.108594,0.103646,0.105729,0.105729,12480000
1997-08-22,0.105208,0.106250,0.104688,0.106250,0.106250,14256000
1997-08-25,0.105208,0.113021,0.105208,0.110938,0.110938,22536000
1997-08-26,0.111979,0.117708,0.111458,0.117188,0.117188,51480000
1997-08-27,0.115365,0.116146,0.112500,0.115885,0.115885,27840000
1997-08-28,0.115104,0.119792,0.114063,0.118750,0.118750,22944000
1997-08-29,0.118229,0.118750,0.116146,0.116927,0.116927,14448000
1997-09-02,0.117188,0.118750,0.116667,0.117708,0.117708,14640000
1997-09-03,0.117188,0.120833,0.115625,0.116667,0.116667,39288000
1997-09-04,0.118229,0.127604,0.117188,0.127604,0.127604,66960000
1997-09-05,0.129167,0.133333,0.122917,0.125000,0.125000,38160000
1997-09-08,0.126563,0.151042,0.125000,0.150000,0.150000,112968000
1997-09-09,0.157031,0.169271,0.151302,0.161979,0.161979,179424000
1997-09-10,0.165625,0.166406,0.156250,0.165104,0.165104,77328000
1997-09-11,0.166667,0.166667,0.152083,0.157813,0.157813,85248000
1997-09-12,0.159375,0.184896,0.157813,0.184375,0.184375,66672000
1997-09-15,0.183333,0.183854,0.152604,0.154688,0.154688,111672000
1997-09-16,0.156250,0.177083,0.155990,0.167708,0.167708,128640000
1997-09-17,0.172917,0.175000,0.166667,0.170313,0.170313,52152000
1997-09-18,0.171875,0.173438,0.164063,0.164583,0.164583,42576000
1997-09-19,0.169010,0.204167,0.168750,0.197396,0.197396,178584000
1997-09-22,0.200000,0.233854,0.197396,0.225000,0.225000,338760000
1997-09-23,0.224479,0.232292,0.219792,0.231250,0.231250,153648000
1997-09-24,0.232292,0.240625,0.214583,0.218750,0.218750,164016000
1997-09-25,0.217188,0.217708,0.202604,0.203906,0.203906,99360000
1997-09-26,0.203646,0.213021,0.202604,0.208333,0.208333,54624000
1997-09-29,0.207292,0.209375,0.197917,0.202083,0.202083,47424000
1997-09-30,0.200000,0.217448,0.190104,0.216927,0.216927,105096000
1997-10-01,0.221875,0.225000,0.196875,0.201042,0.201042,99984000
1997-10-02,0.202083,0.208854,0.199479,0.200521,0.200521,37536000
1997-10-03,0.204167,0.206250,0.198958,0.200781,0.200781,23280000
1997-10-06,0.200000,0.206250,0.197135,0.206250,0.206250,40560000
1997-10-07,0.204167,0.209375,0.202083,0.202865,0.202865,34848000
1997-10-08,0.207292,0.208333,0.199219,0.200260,0.200260,56136000
1997-10-09,0.200000,0.201042,0.186979,0.187500,0.187500,79008000
1997-10-10,0.186458,0.203125,0.183333,0.195052,0.195052,75744000
1997-10-13,0.196354,0.202083,0.196354,0.200000,0.200000,16296000
1997-10-14,0.203125,0.205208,0.191667,0.198958,0.198958,30936000
1997-10-15,0.198438,0.198438,0.188542,0.196094,0.196094,47112000
1997-10-16,0.198958,0.198958,0.180208,0.181250,0.181250,69624000
1997-10-17,0.180729,0.182813,0.176042,0.181250,0.181250,50688000
1997-10-20,0.183854,0.193750,0.183333,0.191146,0.191146,98256000
1997-10-21,0.197917,0.221875,0.192708,0.221354,0.221354,241920000
1997-10-22,0.220833,0.230990,0.218750,0.226042,0.226042,104160000
1997-10-23,0.211458,0.228125,0.209375,0.225000,0.225000,113136000
1997-10-24,0.237500,0.253125,0.227083,0.251302,0.251302,189840000
1997-10-27,0.240104,0.250521,0.211458,0.213542,0.213542,121824000
1997-10-28,0.195833,0.250000,0.193750,0.247396,0.247396,234384000
1997-10-29,0.257292,0.275000,0.250000,0.269531,0.269531,142536000
1997-10-30,0.260417,0.267708,0.252083,0.256250,0.256250,95400000
1997-10-31,0.268229,0.272917,0.248438,0.254167,0.254167,100536000
1997-11-03,0.260938,0.260938,0.247396,0.253646,0.253646,39984000
1997-11-04,0.250000,0.252604,0.241146,0.247917,0.247917,47304000
1997-11-05,0.248958,0.255990,0.243750,0.243750,0.243750,61872000
1997-11-06,0.245833,0.245833,0.231771,0.233073,0.233073,58272000
1997-11-07,0.220833,0.232031,0.219271,0.223958,0.223958,52536000
1997-11-10,0.225000,0.228125,0.210417,0.210417,0.210417,55296000
1997-11-11,0.212240,0.215625,0.195833,0.197396,0.197396,86256000
1997-11-12,0.188802,0.209375,0.183333,0.188542,0.188542,173664000
1997-11-13,0.197396,0.198438,0.188542,0.192969,0.192969,85800000
1997-11-14,0.196875,0.210417,0.189063,0.208333,0.208333,117384000
1997-11-17,0.211458,0.227083,0.210938,0.218750,0.218750,147888000
1997-11-18,0.218750,0.223958,0.217188,0.220833,0.220833,37320000
1997-11-19,0.220313,0.226042,0.215625,0.225521,0.225521,50688000
1997-11-20,0.228646,0.230208,0.225521,0.229167,0.229167,118464000
1997-11-21,0.227604,0.229167,0.224479,0.224479,0.224479,52056000
1997-11-24,0.218750,0.220833,0.211458,0.211458,0.211458,40392000
1997-11-25,0.211979,0.216667,0.202083,0.210156,0.210156,66096000
1997-11-26,0.211979,0.220573,0.211979,0.213021,0.213021,32616000
1997-11-28,0.213542,0.216667,0.205729,0.206250,0.206250,32064000
1997-12-01,0.211979,0.218750,0.206771,0.213542,0.213542,47664000
1997-12-02,0.213021,0.215104,0.208854,0.211719,0.211719,25248000
1997-12-03,0.209896,0.218750,0.209375,0.218229,0.218229,25800000
1997-12-04,0.220052,0.227604,0.219271,0.225000,0.225000,60768000
1997-12-05,0.221875,0.229688,0.217708,0.229688,0.229688,53232000
1997-12-08,0.227083,0.238542,0.226042,0.235417,0.235417,95328000
1997-12-09,0.233333,0.238542,0.230208,0.234375,0.234375,26640000
1997-12-10,0.229167,0.231250,0.219792,0.225521,0.225521,28896000
1997-12-11,0.219792,0.241667,0.219792,0.234375,0.234375,100296000
1997-12-12,0.232292,0.240104,0.220313,0.227083,0.227083,53448000
1997-12-15,0.229167,0.233333,0.220313,0.229167,0.229167,33888000
1997-12-16,0.232292,0.232292,0.222917,0.222917,0.222917,33744000
1997-12-17,0.218750,0.222917,0.212760,0.219531,0.219531,122808000
1997-12-18,0.217708,0.221354,0.211458,0.214583,0.214583,64080000
1997-12-19,0.211458,0.226042,0.208333,0.225000,0.225000,95064000
1997-12-22,0.225000,0.239063,0.221615,0.234896,0.234896,87048000
1997-12-23,0.234375,0.236979,0.231250,0.231250,0.231250,23544000
1997-12-24,0.231250,0.235417,0.223438,0.230208,0.230208,46728000
1997-12-26,0.228125,0.232292,0.224479,0.226042,0.226042,9744000
1997-12-29,0.229167,0.239063,0.226563,0.237500,0.237500,51048000
1997-12-30,0.241667,0.245313,0.239063,0.242448,0.242448,125712000
1997-12-31,0.243750,0.252083,0.242188,0.251042,0.251042,88920000
1998-01-02,0.250000,0.250000,0.239844,0.247917,0.247917,33216000
1998-01-05,0.244271,0.246875,0.235417,0.237500,0.237500,71808000
1998-01-06,0.234896,0.243750,0.233333,0.241927,0.241927,83496000
1998-01-07,0.241667,0.241667,0.234635,0.239063,0.239063,54504000
1998-01-08,0.234896,0.235156,0.226563,0.230729,0.230729,120312000
1998-01-09,0.233333,0.233333,0.211458,0.213021,0.213021,132864000
1998-01-12,0.208333,0.219271,0.207292,0.215104,0.215104,148032000
1998-01-13,0.217188,0.233333,0.216146,0.232292,0.232292,146424000
1998-01-14,0.232813,0.243750,0.231250,0.243750,0.243750,170112000
1998-01-15,0.239583,0.250521,0.239583,0.247656,0.247656,120288000
1998-01-16,0.247917,0.248958,0.238542,0.239583,0.239583,51264000
1998-01-20,0.241146,0.250521,0.240625,0.247656,0.247656,109344000
1998-01-21,0.246875,0.258333,0.243750,0.253646,0.253646,174768000
1998-01-22,0.253646,0.263542,0.251042,0.256771,0.256771,189432000
1998-01-23,0.267188,0.267188,0.246875,0.246875,0.246875,182376000
1998-01-26,0.248958,0.249479,0.236979,0.240625,0.240625,94248000
1998-01-27,0.240885,0.243229,0.233333,0.237500,0.237500,82080000
1998-01-28,0.237500,0.241667,0.231250,0.238542,0.238542,105864000
1998-01-29,0.239583,0.249479,0.239063,0.247917,0.247917,96720000
1998-01-30,0.250000,0.253125,0.244271,0.245833,0.245833,74448000
1998-02-02,0.247396,0.260417,0.246875,0.259896,0.259896,138264000
1998-02-03,0.259375,0.262500,0.254688,0.257552,0.257552,88584000
1998-02-04,0.253125,0.259375,0.252604,0.253125,0.253125,24696000
1998-02-05,0.255729,0.255729,0.243750,0.246875,0.246875,116640000
1998-02-06,0.246354,0.251042,0.243750,0.245313,0.245313,42456000
1998-02-09,0.245833,0.247917,0.238542,0.242708,0.242708,52536000
1998-02-10,0.243750,0.265885,0.241667,0.265104,0.265104,245928000
1998-02-11,0.264583,0.273177,0.264063,0.264583,0.264583,129480000
1998-02-12,0.263542,0.265104,0.259375,0.263021,0.263021,60720000
1998-02-13,0.262500,0.263542,0.257292,0.259375,0.259375,168408000
1998-02-17,0.260938,0.260938,0.253646,0.257292,0.257292,47520000
1998-02-18,0.257292,0.257292,0.252604,0.253646,0.253646,59424000
1998-02-19,0.255469,0.264583,0.254167,0.261458,0.261458,88728000
1998-02-20,0.261458,0.264583,0.255729,0.263542,0.263542,54072000
1998-02-23,0.264583,0.270833,0.260417,0.270313,0.270313,79560000
1998-02-24,0.270833,0.283854,0.267708,0.270313,0.270313,278904000
1998-02-25,0.273438,0.277083,0.263021,0.274479,0.274479,134904000
1998-02-26,0.273177,0.304167,0.271875,0.303125,0.303125,307464000
1998-02-27,0.301042,0.331771,0.299219,0.320833,0.320833,494136000
1998-03-02,0.316146,0.321875,0.312500,0.317708,0.317708,219144000
1998-03-03,0.314583,0.315625,0.297917,0.298958,0.298958,160320000
1998-03-04,0.300000,0.309375,0.291667,0.305990,0.305990,146280000
1998-03-05,0.298958,0.325781,0.296875,0.312500,0.312500,240024000
1998-03-06,0.315104,0.320833,0.307292,0.319792,0.319792,117744000
1998-03-09,0.320313,0.357292,0.319792,0.347917,0.347917,461112000
1998-03-10,0.356250,0.367708,0.345313,0.346289,0.346289,495000000
1998-03-11,0.341667,0.343750,0.326042,0.331771,0.331771,246984000
1998-03-12,0.328125,0.338021,0.321354,0.327083,0.327083,195984000
1998-03-13,0.331771,0.336979,0.323958,0.327865,0.327865,130464000
1998-03-16,0.331510,0.336458,0.329167,0.329167,0.329167,66240000
1998-03-17,0.332292,0.334375,0.324479,0.332813,0.332813,62016000
1998-03-18,0.330208,0.357292,0.330208,0.355469,0.355469,273192000
1998-03-19,0.355729,0.364583,0.348958,0.350000,0.350000,242304000
1998-03-20,0.350000,0.353646,0.346354,0.350000,0.350000,128256000
1998-03-23,0.348177,0.353125,0.344792,0.349219,0.349219,60096000
1998-03-24,0.343750,0.361458,0.343750,0.351042,0.351042,113616000
1998-03-25,0.354167,0.357292,0.337500,0.340365,0.340365,225792000
1998-03-26,0.340625,0.348958,0.331250,0.344792,0.344792,157560000
1998-03-27,0.351042,0.363021,0.344792,0.354167,0.354167,152928000
1998-03-30,0.357813,0.364583,0.354688,0.357813,0.357813,110016000
1998-03-31,0.355729,0.360417,0.348958,0.356380,0.356380,131304000
1998-04-01,0.355208,0.376563,0.350130,0.375521,0.375521,289032000
1998-04-02,0.379688,0.403125,0.373958,0.396094,0.396094,332856000
1998-04-03,0.401042,0.401563,0.384375,0.387500,0.387500,233880000
1998-04-06,0.392708,0.394792,0.367708,0.369271,0.369271,220488000
1998-04-07,0.362500,0.363542,0.353125,0.358333,0.358333,232680000
1998-04-08,0.359896,0.373958,0.356250,0.369271,0.369271,226296000
1998-04-09,0.384896,0.400000,0.381771,0.396875,0.396875,320688000
1998-04-13,0.395313,0.401042,0.383333,0.392969,0.392969,219600000
1998-04-14,0.391146,0.416146,0.388542,0.404948,0.404948,326472000
1998-04-15,0.408333,0.416667,0.393750,0.400521,0.400521,223848000
1998-04-16,0.400521,0.413802,0.388281,0.410417,0.410417,324888000
1998-04-17,0.399219,0.405208,0.393750,0.395313,0.395313,140712000
1998-04-20,0.397396,0.414583,0.390625,0.392708,0.392708,179592000
1998-04-21,0.396875,0.397396,0.379688,0.387760,0.387760,167088000
1998-04-22,0.388542,0.390104,0.362500,0.363542,0.363542,226032000
1998-04-23,0.362500,0.362500,0.335417,0.337500,0.337500,245064000
1998-04-24,0.341667,0.365625,0.339583,0.353646,0.353646,335712000
1998-04-27,0.347396,0.352604,0.321354,0.344792,0.344792,377712000
1998-04-28,0.386979,0.414583,0.371094,0.398438,0.398438,1391880000
1998-04-29,0.405208,0.410938,0.390104,0.397917,0.397917,633144000
1998-04-30,0.406250,0.408333,0.377083,0.382292,0.382292,449712000
1998-05-01,0.386458,0.396354,0.377083,0.393750,0.393750,186144000
1998-05-04,0.395833,0.399479,0.389063,0.396875,0.396875,154704000
1998-05-05,0.391667,0.397917,0.388021,0.390495,0.390495,119976000
1998-05-06,0.391667,0.391667,0.375521,0.376563,0.376563,148776000
1998-05-07,0.379167,0.387500,0.367708,0.379167,0.379167,277752000
1998-05-08,0.380208,0.386458,0.372917,0.384896,0.384896,95856000
1998-05-11,0.387240,0.387500,0.360417,0.361979,0.361979,227448000
1998-05-12,0.365625,0.383073,0.360938,0.380729,0.380729,232728000
1998-05-13,0.377083,0.391667,0.373958,0.386979,0.386979,278880000
1998-05-14,0.383333,0.394271,0.379167,0.381510,0.381510,172008000
1998-05-15,0.382813,0.385417,0.372917,0.373438,0.373438,92568000
1998-05-18,0.375000,0.377604,0.361458,0.366927,0.366927,132360000
1998-05-19,0.373438,0.377604,0.371875,0.376563,0.376563,68472000
1998-05-20,0.376563,0.381250,0.367708,0.369271,0.369271,80976000
1998-05-21,0.372917,0.375000,0.363802,0.369792,0.369792,68064000
1998-05-22,0.368229,0.369271,0.356250,0.358333,0.358333,117240000
1998-05-26,0.358594,0.361979,0.336979,0.341146,0.341146,217680000
1998-05-27,0.334896,0.364063,0.332292,0.360938,0.360938,464688000
1998-05-28,0.363542,0.365625,0.355208,0.358073,0.358073,188256000
1998-05-29,0.357813,0.370833,0.356250,0.367188,0.367188,172824000
1998-06-01,0.366667,0.368750,0.347135,0.356771,0.356771,160872000
1998-06-02,0.363542,0.370833,0.345833,0.364063,0.364063,164028000
1998-06-03,0.373958,0.377083,0.350000,0.352083,0.352083,131628000
1998-06-04,0.357813,0.366146,0.343750,0.365625,0.365625,99912000
1998-06-05,0.364583,0.369792,0.359375,0.368750,0.368750,68544000
1998-06-08,0.365104,0.385938,0.362500,0.385417,0.385417,109260000
1998-06-09,0.386979,0.432292,0.385417,0.427083,0.427083,388728000
1998-06-10,0.430208,0.468750,0.425000,0.451042,0.451042,485700000
1998-06-11,0.460417,0.521875,0.458333,0.520833,0.520833,717024000
1998-06-12,0.529167,0.529167,0.485417,0.508333,0.508333,433116000
1998-06-15,0.495833,0.570833,0.492708,0.547917,0.547917,674028000
1998-06-16,0.556250,0.614583,0.554167,0.613542,0.613542,783348000
1998-06-17,0.632292,0.676563,0.628125,0.658333,0.658333,805308000
1998-06-18,0.675000,0.687500,0.597917,0.601042,0.601042,632796000
1998-06-19,0.592188,0.635417,0.566667,0.631771,0.631771,733572000
1998-06-22,0.622917,0.686458,0.602083,0.678125,0.678125,726360000
1998-06-23,0.675521,0.772917,0.670833,0.772396,0.772396,749268000
1998-06-24,0.791667,0.839583,0.742708,0.831771,0.831771,1174092000
1998-06-25,0.833333,0.872917,0.800000,0.825521,0.825521,1089300000
1998-06-26,0.812500,0.835417,0.781250,0.785417,0.785417,622992000
1998-06-29,0.789583,0.830208,0.789583,0.822917,0.822917,490152000
1998-06-30,0.815104,0.845833,0.806250,0.831250,0.831250,437544000
1998-07-01,0.848438,0.954167,0.839583,0.951042,0.951042,565092000
1998-07-02,0.964583,1.045833,0.937500,1.033333,1.033333,1045596000
1998-07-06,1.061458,1.172917,1.045833,1.162500,1.162500,937668000
1998-07-07,1.191667,1.197917,1.008333,1.017708,1.017708,945036000
1998-07-08,0.932292,0.991667,0.853125,0.892708,0.892708,1166232000
1998-07-09,0.921875,0.970833,0.875000,0.879167,0.879167,589860000
1998-07-10,0.858333,0.882292,0.817708,0.829167,0.829167,499644000
1998-07-13,0.804167,0.900000,0.785417,0.896875,0.896875,384960000
1998-07-14,0.904167,0.964583,0.891667,0.958333,0.958333,507168000
1998-07-15,0.966667,0.978125,0.914583,0.937500,0.937500,352200000
1998-07-16,0.945313,0.958333,0.904167,0.944792,0.944792,279984000
1998-07-17,0.936458,1.004167,0.932292,0.998438,0.998438,356520000
1998-07-20,1.009375,1.167708,0.997917,1.145833,1.145833,718500000
1998-07-21,1.143750,1.225000,1.066667,1.100521,1.100521,946560000
1998-07-22,1.116667,1.165625,1.087500,1.116667,1.116667,559488000
1998-07-23,1.083333,1.154167,1.058333,1.063542,1.063542,556212000
1998-07-24,1.077083,1.095833,0.975000,1.035417,1.035417,579480000
1998-07-27,0.992708,1.061458,0.963542,1.046354,1.046354,576612000
1998-07-28,1.036979,1.050000,0.983333,0.991146,0.991146,414936000
1998-07-29,1.004167,1.012500,0.895833,0.898438,0.898438,392892000
1998-07-30,0.931250,0.958333,0.879167,0.947917,0.947917,635484000
1998-07-31,0.954167,0.959375,0.909375,0.923958,0.923958,268812000
1998-08-03,0.914583,0.929167,0.893750,0.902083,0.902083,258264000
1998-08-04,0.917708,0.951042,0.901042,0.915625,0.915625,561300000
1998-08-05,0.940104,0.942708,0.833333,0.884896,0.884896,461208000
1998-08-06,0.869792,0.937500,0.858854,0.912500,0.912500,372072000
1998-08-07,0.927083,0.990625,0.911458,0.966667,0.966667,468660000
1998-08-10,0.975000,1.015625,0.958333,1.013542,1.013542,370320000
1998-08-11,0.962500,1.057292,0.960417,1.033333,1.033333,563172000
1998-08-12,1.056250,1.095833,1.033854,1.086458,1.086458,402816000
1998-08-13,1.088542,1.125000,1.058333,1.062500,1.062500,492588000
1998-08-14,1.089063,1.089583,1.002083,1.022917,1.022917,388200000
1998-08-17,1.006250,1.026563,0.987500,0.997396,0.997396,292356000
1998-08-18,1.009896,1.076042,0.992708,1.072396,1.072396,360012000
1998-08-19,1.093750,1.114583,1.058333,1.072917,1.072917,385632000
1998-08-20,1.052083,1.081250,1.045833,1.076042,1.076042,317724000
1998-08-21,1.060417,1.085677,1.027083,1.080729,1.080729,302724000
1998-08-24,1.085417,1.125000,1.084375,1.122917,1.122917,278988000
1998-08-25,1.145313,1.145833,1.089583,1.096875,1.096875,287028000
1998-08-26,1.081250,1.085417,1.056771,1.060417,1.060417,327816000
1998-08-27,1.036458,1.041667,0.991667,0.991667,0.991667,320544000
1998-08-28,0.997917,1.007292,0.860417,0.882422,0.882422,780720000
1998-08-31,0.878646,0.896875,0.692708,0.697917,0.697917,820008000
1998-09-01,0.634375,0.721875,0.541667,0.666276,0.666276,1349016000
1998-09-02,0.692708,0.800000,0.683333,0.732292,0.732292,946572000
1998-09-03,0.696875,0.752083,0.672917,0.715625,0.715625,509424000
1998-09-04,0.722396,0.750000,0.683333,0.718750,0.718750,356244000
1998-09-08,0.783333,0.789583,0.750000,0.768750,0.768750,438732000
1998-09-09,0.745833,0.769792,0.694792,0.704167,0.704167,357924000
1998-09-10,0.661458,0.670833,0.627083,0.663542,0.663542,639396000
1998-09-11,0.653125,0.673958,0.612500,0.633854,0.633854,472248000
1998-09-14,0.669792,0.670833,0.612500,0.614063,0.614063,301200000
1998-09-15,0.590104,0.622917,0.586458,0.608333,0.608333,344568000
1998-09-16,0.618750,0.716146,0.595833,0.704167,0.704167,782376000
1998-09-17,0.670313,0.695833,0.637500,0.641667,0.641667,849156000
1998-09-18,0.647917,0.676563,0.647396,0.664063,0.664063,334848000
1998-09-21,0.633333,0.723958,0.633333,0.712500,0.712500,475344000
1998-09-22,0.735417,0.762500,0.730208,0.734896,0.734896,606108000
1998-09-23,0.756771,0.879167,0.750000,0.876042,0.876042,911676000
1998-09-24,0.892708,0.973958,0.845833,0.851042,0.851042,1022484000
1998-09-25,0.820833,0.921875,0.820833,0.910417,0.910417,731976000
1998-09-28,0.969792,1.000000,0.932292,0.963542,0.963542,772092000
1998-09-29,0.977083,0.996354,0.929167,0.942708,0.942708,766716000
1998-09-30,0.929167,0.962500,0.906771,0.930208,0.930208,588612000
1998-10-01,0.900000,0.925000,0.833333,0.855208,0.855208,687840000
1998-10-02,0.877604,0.932292,0.841667,0.918750,0.918750,689916000
1998-10-05,0.907292,0.925000,0.841667,0.872526,0.872526,489924000
1998-10-06,0.929167,0.935417,0.866667,0.902604,0.902604,563436000
1998-10-07,0.855208,0.872917,0.760417,0.778646,0.778646,856680000
1998-10-08,0.690625,0.733333,0.666667,0.718229,0.718229,607692000
1998-10-09,0.752083,0.765625,0.697917,0.759896,0.759896,414540000
1998-10-12,0.809375,0.841667,0.775000,0.776563,0.776563,436344000
1998-10-13,0.765104,0.794792,0.755208,0.761458,0.761458,213708000
1998-10-14,0.758854,0.813542,0.747917,0.779167,0.779167,311808000
1998-10-15,0.785417,0.815625,0.770833,0.808854,0.808854,339420000
1998-10-16,0.821875,0.849479,0.808333,0.828646,0.828646,428100000
1998-10-19,0.825000,0.890625,0.825000,0.881250,0.881250,333624000
1998-10-20,0.906250,0.937500,0.888542,0.889583,0.889583,383352000
1998-10-21,0.911979,0.918750,0.880208,0.916667,0.916667,252360000
1998-10-22,0.896875,0.982292,0.894792,0.955729,0.955729,533904000
1998-10-23,0.954167,0.985938,0.951042,0.967708,0.967708,272496000
1998-10-26,0.992708,1.015625,0.972917,1.011979,1.011979,390336000
1998-10-27,1.034375,1.050000,0.967188,0.969271,0.969271,403284000
1998-10-28,0.974479,0.995833,0.952083,0.975521,0.975521,397836000
1998-10-29,1.010938,1.060417,0.991667,1.054167,1.054167,658644000
1998-10-30,1.055208,1.081771,1.038542,1.053646,1.053646,423648000
1998-11-02,1.067708,1.095313,1.037500,1.091667,1.091667,629880000
1998-11-03,1.092708,1.108854,1.047917,1.050521,1.050521,367764000
1998-11-04,1.094792,1.100000,1.055208,1.081771,1.081771,407664000
1998-11-05,1.064063,1.084375,1.052083,1.070833,1.070833,294648000
1998-11-06,1.050000,1.068750,1.033333,1.038021,1.038021,377880000
1998-11-09,1.015625,1.061979,1.006250,1.057292,1.057292,436872000
1998-11-10,1.068750,1.166667,1.067708,1.097917,1.097917,687516000
1998-11-11,1.113542,1.118750,1.043750,1.055208,1.055208,329268000
1998-11-12,1.045833,1.107292,1.041667,1.091667,1.091667,239496000
1998-11-13,1.099479,1.112500,1.047656,1.064583,1.064583,178812000
1998-11-16,1.070833,1.082292,1.029167,1.052083,1.052083,237948000
1998-11-17,1.078125,1.285417,1.070833,1.237500,1.237500,1222836000
1998-11-18,1.263542,1.421875,1.262500,1.366667,1.366667,1182672000
1998-11-19,1.425000,1.462500,1.275000,1.277083,1.277083,777912000
1998-11-20,1.458333,1.514583,1.375000,1.505208,1.505208,1338252000
1998-11-23,1.590625,1.820833,1.550521,1.816667,1.816667,1355628000
1998-11-24,1.866667,1.942708,1.708333,1.787500,1.787500,1633512000
1998-11-25,1.804167,1.862500,1.708333,1.752604,1.752604,550452000
1998-11-27,1.810417,1.816667,1.775000,1.805208,1.805208,191736000
1998-11-30,1.830208,1.835417,1.597917,1.600000,1.600000,595044000
1998-12-01,1.545833,1.747917,1.516667,1.745833,1.745833,943092000
1998-12-02,1.724479,1.729167,1.646354,1.662500,1.662500,592980000
1998-12-03,1.659375,1.704167,1.541667,1.579167,1.579167,436728000
1998-12-04,1.629167,1.641667,1.520833,1.570833,1.570833,445152000
1998-12-07,1.608333,1.616667,1.542708,1.591667,1.591667,315480000
1998-12-08,1.580208,1.715625,1.570833,1.700521,1.700521,510996000
1998-12-09,1.711458,1.869271,1.683333,1.802083,1.802083,930132000
1998-12-10,1.813542,1.866667,1.746875,1.776042,1.776042,607236000
1998-12-11,1.750521,1.866667,1.750000,1.858333,1.858333,509352000
1998-12-14,1.842708,1.916667,1.816667,1.852083,1.852083,775020000
1998-12-15,1.891667,2.025000,1.879167,2.022917,2.022917,760308000
1998-12-16,2.159375,2.514583,2.158333,2.408333,2.408333,2035944000
1998-12-17,2.200000,2.429167,2.171354,2.306250,2.306250,1352700000
1998-12-18,2.358333,2.408333,2.315625,2.389063,2.389063,459036000
1998-12-21,2.529167,2.681250,2.500000,2.656250,2.656250,667680000
1998-12-22,2.724479,2.741667,2.571875,2.686458,2.686458,635208000
1998-12-23,2.733333,2.750000,2.659375,2.708333,2.708333,291276000
1998-12-24,2.685417,2.725000,2.658333,2.706771,2.706771,108276000
1998-12-28,2.758333,3.015625,2.708333,2.932813,2.932813,597972000
1998-12-29,2.916667,2.917708,2.737500,2.769271,2.769271,492156000
1998-12-30,2.775000,2.860417,2.532292,2.677083,2.677083,651672000
1998-12-31,2.643750,2.758333,2.634375,2.677083,2.677083,365964000
1999-01-04,2.730729,2.966667,2.665625,2.957813,2.957813,785844000
1999-01-05,2.739063,3.243750,2.662500,3.112500,3.112500,1257464000
1999-01-06,3.409375,3.509375,3.350000,3.450000,3.450000,723532000
1999-01-07,3.428125,4.006250,3.325000,3.971875,3.971875,945492000
1999-01-08,4.606250,4.978125,3.800000,4.006250,4.006250,1333244000
1999-01-11,4.600000,4.625000,4.190625,4.615625,4.615625,778460000
1999-01-12,4.512500,4.550000,3.975000,4.084375,4.084375,488864000
1999-01-13,3.125000,4.087500,3.125000,3.700000,3.700000,597528000
1999-01-14,3.750000,3.981250,3.400000,3.450000,3.450000,418248000
1999-01-15,3.500000,3.751563,3.440625,3.509375,3.509375,402652000
1999-01-19,3.762500,3.762500,3.406250,3.495313,3.495313,228108000
1999-01-20,3.376563,3.425000,2.743750,2.825000,2.825000,610704000
1999-01-21,2.612500,2.759375,2.314063,2.650000,2.650000,940964000
1999-01-22,2.487500,3.146875,2.468750,3.075000,3.075000,875316000
1999-01-25,3.037500,3.084375,2.750000,2.809375,2.809375,546476000
1999-01-26,2.815625,3.031250,2.765625,2.877344,2.877344,490696000
1999-01-27,3.353125,3.493750,3.000000,3.140625,3.140625,700452000
1999-01-28,3.160938,3.218750,3.006250,3.071875,3.071875,475012000
1999-01-29,3.040625,3.040625,2.875000,2.923438,2.923438,327920000
1999-02-01,2.943750,3.057813,2.875000,2.896875,2.896875,255620000
1999-02-02,2.909375,2.910938,2.712500,2.756250,2.756250,260972000
1999-02-03,2.725000,3.150000,2.712500,3.143750,3.143750,375820000
1999-02-04,3.131250,3.168750,2.906250,2.950000,2.950000,232992000
1999-02-05,2.925000,3.071875,2.807813,2.896875,2.896875,171320000
1999-02-08,2.859375,2.878125,2.643750,2.728125,2.728125,251964000
1999-02-09,2.698438,2.700000,2.498438,2.500000,2.500000,256520000
1999-02-10,2.456250,2.584375,2.375000,2.435938,2.435938,264100000
1999-02-11,2.512500,2.754688,2.487500,2.746875,2.746875,275860000
1999-02-12,2.700000,2.746875,2.590625,2.612500,2.612500,155308000
1999-02-16,2.671875,2.712500,2.425000,2.465625,2.465625,155596000
1999-02-17,2.460938,2.551563,2.312500,2.337500,2.337500,193372000
1999-02-18,2.412500,2.412500,2.106250,2.237500,2.237500,431252000
1999-02-19,2.359375,2.562500,2.275000,2.546875,2.546875,538364000
1999-02-22,2.543750,2.740625,2.450000,2.662500,2.662500,384244000
1999-02-23,2.753125,2.925000,2.737500,2.879688,2.879688,422784000
1999-02-24,2.940625,3.054688,2.756250,2.773438,2.773438,495728000
1999-02-25,2.915625,3.140625,2.865625,3.125000,3.125000,733796000
1999-02-26,3.168750,3.250000,3.025000,3.203125,3.203125,507308000
1999-03-01,3.175000,3.401563,3.100000,3.325000,3.325000,387380000
1999-03-02,3.360938,3.393750,3.026563,3.032813,3.032813,332064000
1999-03-03,3.093750,3.187500,3.006250,3.087500,3.087500,310576000
1999-03-04,3.137500,3.175000,2.896875,3.003125,3.003125,357748000
1999-03-05,3.098438,3.112500,2.959375,3.037500,3.037500,243524000
1999-03-08,3.035938,3.160938,2.981250,3.054688,3.054688,209252000
1999-03-09,3.128125,3.331250,3.085938,3.248438,3.248438,325840000
1999-03-10,3.418750,3.473438,3.350000,3.428125,3.428125,282352000
1999-03-11,3.493750,3.568750,3.275000,3.371875,3.371875,325044000
1999-03-12,3.350000,3.384375,3.215625,3.332813,3.332813,186652000
1999-03-15,3.325000,3.475000,3.275000,3.473438,3.473438,140416000
1999-03-16,3.475000,3.509375,3.318750,3.345313,3.345313,150688000
1999-03-17,3.282813,3.337500,3.206250,3.275000,3.275000,157348000
1999-03-18,3.321875,3.500000,3.309375,3.460938,3.460938,246004000
1999-03-19,3.546875,3.576563,3.375000,3.376563,3.376563,214504000
1999-03-22,3.329688,3.412500,3.262500,3.300000,3.300000,131968000
1999-03-23,3.215625,3.246875,2.950000,2.984375,2.984375,224336000
1999-03-24,2.929688,3.100000,2.850000,3.092188,3.092188,230876000
1999-03-25,3.223438,3.500000,3.204688,3.496875,3.496875,321996000
1999-03-26,3.500000,3.693750,3.434375,3.476563,3.476563,498440000
1999-03-29,3.750000,3.787500,3.700000,3.740625,3.740625,377760000
1999-03-30,3.800000,4.237500,3.788281,4.117188,4.117188,523548000
1999-03-31,4.281250,4.450000,4.128125,4.304688,4.304688,441884000
1999-04-01,4.484375,4.503125,4.187500,4.275000,4.275000,231464000
1999-04-05,4.315625,4.687500,4.293750,4.662500,4.662500,318336000
1999-04-06,4.612500,4.893750,4.487500,4.571875,4.571875,290636000
1999-04-07,4.665625,4.682813,4.281250,4.395313,4.395313,263332000
1999-04-08,4.370313,4.603125,4.150000,4.475000,4.475000,229756000
1999-04-09,4.453125,4.650000,4.393750,4.571875,4.571875,136780000
1999-04-12,4.403125,4.706250,4.400000,4.610938,4.610938,171384000
1999-04-13,4.668750,4.800000,4.456250,4.459375,4.459375,160776000
1999-04-14,4.550000,4.612500,4.165625,4.200000,4.200000,199056000
1999-04-15,4.146875,4.262500,3.775000,4.181250,4.181250,329968000
1999-04-16,4.596875,4.787500,4.517188,4.750000,4.750000,633204000
1999-04-19,4.725000,4.725000,3.875000,3.973438,3.973438,567396000
1999-04-20,3.932813,4.357813,3.837500,4.300000,4.300000,400100000
1999-04-21,4.309375,4.550000,4.225000,4.481250,4.481250,221640000
1999-04-22,4.607813,4.775000,4.448438,4.751563,4.751563,250764000
1999-04-23,4.821875,5.412500,4.793750,5.253125,5.253125,634336000
1999-04-26,5.225000,5.396875,5.100000,5.179688,5.179688,279700000
1999-04-27,5.425000,5.531250,5.050000,5.146875,5.146875,357908000
1999-04-28,5.000000,5.050000,4.559375,4.837500,4.837500,389476000
1999-04-29,4.310938,4.543750,4.125000,4.206250,4.206250,844168000
1999-04-30,4.425000,4.500000,4.125000,4.301563,4.301563,355528000
1999-05-03,4.171875,4.176563,3.753125,3.773438,3.773438,523728000
1999-05-04,3.815625,4.012500,3.512500,3.575000,3.575000,433928000
1999-05-05,3.596875,3.706250,3.346875,3.662500,3.662500,554196000
1999-05-06,3.700000,3.775000,3.393750,3.434375,3.434375,365688000
1999-05-07,3.518750,3.600000,3.275000,3.409375,3.409375,333080000
1999-05-10,3.415625,3.675000,3.350000,3.671875,3.671875,284824000
1999-05-11,3.767188,3.846875,3.600000,3.709375,3.709375,278828000
1999-05-12,3.701563,3.715625,3.537500,3.573438,3.573438,146548000
1999-05-13,3.609375,3.696875,3.400000,3.400000,3.400000,229980000
1999-05-14,3.328125,3.368750,3.245313,3.309375,3.309375,225336000
1999-05-17,3.250000,3.450000,3.037500,3.440625,3.440625,417164000
1999-05-18,3.410938,3.437500,3.273438,3.315625,3.315625,248156000
1999-05-19,3.348438,3.490625,3.337500,3.489063,3.489063,252384000
1999-05-20,3.418750,3.450000,3.262500,3.270313,3.270313,137880000
1999-05-21,3.268750,3.300000,3.143750,3.214063,3.214063,160112000
1999-05-24,3.215625,3.234375,2.900000,2.937500,2.937500,285076000
1999-05-25,2.931250,3.028125,2.784375,2.789063,2.789063,310204000
1999-05-26,2.829688,3.046875,2.612500,3.023438,3.023438,423172000
1999-05-27,2.990625,3.014063,2.850000,2.864063,2.864063,271468000
1999-05-28,2.890625,3.009375,2.800000,2.968750,2.968750,193604000
1999-06-01,2.787500,2.837500,2.624609,2.645313,2.645313,401528000
1999-06-02,2.618750,2.875000,2.428125,2.803125,2.803125,738128000
1999-06-03,2.848438,2.862500,2.612500,2.626563,2.626563,346232000
1999-06-04,2.640625,2.750000,2.540625,2.710938,2.710938,389836000
1999-06-07,2.714063,2.996875,2.700000,2.934375,2.934375,338028000
1999-06-08,3.000000,3.034375,2.759375,2.789063,2.789063,276888000
1999-06-09,2.848438,2.862500,2.743750,2.850000,2.850000,178084000
1999-06-10,2.796875,2.953125,2.753125,2.898438,2.898438,254212000
1999-06-11,2.878125,2.925000,2.618750,2.645313,2.645313,277732000
1999-06-14,2.598438,2.612500,2.243750,2.300000,2.300000,415292000
1999-06-15,2.306250,2.493750,2.265625,2.412500,2.412500,366188000
1999-06-16,2.532813,2.825000,2.525000,2.792188,2.792188,434144000
1999-06-17,2.790625,2.978125,2.740625,2.823438,2.823438,380828000
1999-06-18,2.798438,2.862500,2.737500,2.782813,2.782813,159440000
1999-06-21,2.839063,3.089063,2.793750,3.087500,3.087500,324544000
1999-06-22,3.079688,3.237500,2.912500,2.937500,2.937500,334588000
1999-06-23,2.889063,3.032813,2.803125,2.943750,2.943750,328596000
1999-06-24,2.953125,2.970313,2.825000,2.840625,2.840625,167104000
1999-06-25,2.910938,2.937500,2.703125,2.754688,2.754688,195036000
1999-06-28,2.775000,2.796875,2.560938,2.767188,2.767188,337436000
1999-06-29,2.756250,2.956250,2.718750,2.901563,2.901563,312960000
1999-06-30,2.912500,3.231250,2.875000,3.128125,3.128125,338124000
1999-07-01,3.131250,3.162500,2.950000,3.059375,3.059375,287656000
1999-07-02,3.081250,3.150000,3.018750,3.101563,3.101563,144168000
1999-07-06,3.200000,3.332813,3.137500,3.171875,3.171875,297724000
1999-07-07,3.153125,3.187500,3.000000,3.046875,3.046875,199760000
1999-07-08,3.140625,3.187500,3.032813,3.134375,3.134375,212488000
1999-07-09,3.153125,3.193750,3.101563,3.137500,3.137500,111636000
1999-07-12,3.125000,3.137500,2.900000,2.934375,2.934375,213064000
1999-07-13,2.906250,3.179688,2.875000,3.153125,3.153125,409064000
1999-07-14,3.184375,3.375000,3.145313,3.375000,3.375000,388072000
1999-07-15,3.375000,3.537500,3.334375,3.489063,3.489063,455260000
1999-07-16,3.468750,3.562500,3.403125,3.440625,3.440625,205948000
1999-07-19,3.400000,3.415625,3.287500,3.292188,3.292188,188768000
1999-07-20,3.228125,3.234375,3.001563,3.003125,3.003125,344436000
1999-07-21,3.025000,3.206250,3.006250,3.135938,3.135938,342688000
1999-07-22,2.910938,2.928125,2.618750,2.670313,2.670313,1150944000
1999-07-23,2.745313,2.868750,2.579688,2.864063,2.864063,601612000
1999-07-26,2.760938,2.887500,2.625000,2.648438,2.648438,612552000
1999-07-27,2.725000,2.759375,2.503125,2.525000,2.525000,475396000
1999-07-28,2.549609,2.653125,2.490625,2.643750,2.643750,515672000
1999-07-29,2.559375,2.609375,2.500000,2.539063,2.539063,374960000
1999-07-30,2.553125,2.568750,2.437500,2.501563,2.501563,241140000
1999-08-02,2.459375,2.553125,2.348438,2.350000,2.350000,339356000
1999-08-03,2.425000,2.425000,2.240625,2.371875,2.371875,582780000
1999-08-04,2.343750,2.409375,2.200000,2.210938,2.210938,448228000
1999-08-05,2.189063,2.450000,2.050000,2.431250,2.431250,750340000
1999-08-06,2.415625,2.487500,2.231250,2.239063,2.239063,424376000
1999-08-09,2.287500,2.287500,2.114063,2.137500,2.137500,260828000
1999-08-10,2.134375,2.304688,2.050000,2.275000,2.275000,463900000
1999-08-11,2.309375,2.381250,2.129688,2.273438,2.273438,513100000
1999-08-12,2.275000,2.393750,2.234375,2.293750,2.293750,262816000
1999-08-13,2.375000,2.435938,2.353125,2.435938,2.435938,215696000
1999-08-16,2.456250,2.521875,2.387500,2.457813,2.457813,255064000
1999-08-17,2.512500,2.737500,2.496875,2.731250,2.731250,473376000
1999-08-18,2.878125,2.937500,2.812500,2.828125,2.828125,568308000
1999-08-19,2.768750,2.779688,2.628125,2.653125,2.653125,365700000
1999-08-20,2.656250,2.839063,2.628125,2.835938,2.835938,285624000
1999-08-23,2.898438,3.012500,2.893750,2.959375,2.959375,384120000
1999-08-24,2.900000,3.137500,2.898438,3.001563,3.001563,500200000
1999-08-25,3.070313,3.325000,3.037500,3.321875,3.321875,418828000
1999-08-26,3.325000,3.389063,3.187500,3.214063,3.214063,384884000
1999-08-27,3.262500,3.263281,3.125000,3.212500,3.212500,258456000
1999-08-30,3.189063,3.250000,2.946875,2.981250,2.981250,369888000
1999-08-31,2.959375,3.117188,2.804688,3.109375,3.109375,655848000
1999-09-01,3.175000,3.175000,2.937500,2.976563,2.976563,439232000
1999-09-02,2.875000,3.096875,2.868750,3.003125,3.003125,336774000
1999-09-03,3.181250,3.200000,3.031250,3.121875,3.121875,328718000
1999-09-07,3.190625,3.218750,3.106250,3.146875,3.146875,180174000
1999-09-08,3.100000,3.162500,3.046875,3.071875,3.071875,139520000
1999-09-09,3.175000,3.221875,3.118750,3.181250,3.181250,183664000
1999-09-10,3.296875,3.400000,3.243750,3.325000,3.325000,248418000
1999-09-13,3.281250,3.300000,3.125000,3.165625,3.165625,154952000
1999-09-14,3.137500,3.321875,3.137500,3.300000,3.300000,175656000
1999-09-15,3.387500,3.396875,3.250000,3.278125,3.278125,156346000
1999-09-16,3.246875,3.290625,3.137500,3.262500,3.262500,141178000
1999-09-17,3.281250,3.300000,3.137500,3.190625,3.190625,144790000
1999-09-20,3.184375,3.250000,3.134375,3.137500,3.137500,119142000
1999-09-21,3.081250,3.196875,3.050000,3.112500,3.112500,164650000
1999-09-22,3.143750,3.325000,3.034375,3.300000,3.300000,200750000
1999-09-23,3.350000,3.437500,3.061719,3.112500,3.112500,287472000
1999-09-24,3.100000,3.300000,3.075000,3.250000,3.250000,219450000
1999-09-27,3.309375,3.393750,3.093750,3.128125,3.128125,287662000
1999-09-28,3.125000,3.325000,3.056250,3.293750,3.293750,315376000
1999-09-29,3.325000,4.250000,3.287500,4.037500,4.037500,1587488000
1999-09-30,3.990625,4.075000,3.812500,3.996875,3.996875,620924000
1999-10-01,3.850000,3.962500,3.832813,3.862500,3.862500,208606000
1999-10-04,3.971875,3.987500,3.787500,3.853125,3.853125,195148000
1999-10-05,3.856250,3.987500,3.737500,3.921875,3.921875,328402000
1999-10-06,3.978125,4.181250,3.975000,4.121875,4.121875,310644000
1999-10-07,4.281250,4.500000,4.175000,4.365625,4.365625,492188000
1999-10-08,4.343750,4.475000,4.221875,4.462500,4.462500,229174000
1999-10-11,4.456250,4.468750,4.337500,4.418750,4.418750,133848000
1999-10-12,4.384375,4.425000,4.243750,4.246875,4.246875,144628000
1999-10-13,4.125000,4.250000,3.978125,3.996875,3.996875,231236000
1999-10-14,4.025000,4.168750,3.921875,3.979688,3.979688,254260000
1999-10-15,3.793750,3.853125,3.696875,3.753125,3.753125,243738000
1999-10-18,3.753125,3.825000,3.553125,3.703125,3.703125,215876000
1999-10-19,3.881250,3.912500,3.781250,3.831250,3.831250,155600000
1999-10-20,3.915625,4.031250,3.817188,4.025000,4.025000,154710000
1999-10-21,3.896875,4.140625,3.853125,4.037500,4.037500,179220000
1999-10-22,4.071875,4.181250,3.900000,3.931250,3.931250,146096000
1999-10-25,3.950000,4.150000,3.896875,4.137500,4.137500,143618000
1999-10-26,4.156250,4.215625,4.006250,4.062500,4.062500,154230000
1999-10-27,3.968750,3.968750,3.740625,3.796875,3.796875,256704000
1999-10-28,3.475000,3.656250,3.293750,3.550000,3.550000,714528000
1999-10-29,3.637500,3.640625,3.462500,3.531250,3.531250,193776000
1999-11-01,3.403125,3.593750,3.315625,3.456250,3.456250,256482000
1999-11-02,3.487500,3.500000,3.253125,3.321875,3.321875,264864000
1999-11-03,3.409375,3.425000,3.250000,3.290625,3.290625,215442000
1999-11-04,3.359375,3.393750,3.050000,3.153125,3.153125,335184000
1999-11-05,3.237500,3.275000,3.112500,3.246875,3.246875,221828000
1999-11-08,3.240625,4.000000,3.175000,3.900000,3.900000,646788000
1999-11-09,4.100000,4.153125,3.500000,3.540625,3.540625,529542000
1999-11-10,3.578125,3.750000,3.506250,3.600000,3.600000,230134000
1999-11-11,3.737500,3.831250,3.568750,3.650000,3.650000,185878000
1999-11-12,3.687500,3.750000,3.540625,3.746875,3.746875,206392000
1999-11-15,3.781250,3.800000,3.665625,3.675000,3.675000,128744000
1999-11-16,3.712500,3.981250,3.687500,3.946875,3.946875,304774000
1999-11-17,3.896875,4.000000,3.771875,3.825000,3.825000,133148000
1999-11-18,3.837500,3.909375,3.762500,3.896875,3.896875,116208000
1999-11-19,3.893750,3.906250,3.803125,3.896875,3.896875,115212000
1999-11-22,3.893750,4.125000,3.800000,4.025000,4.025000,214168000
1999-11-23,4.018750,4.281250,3.812500,4.087500,4.087500,366650000
1999-11-24,4.212500,4.387500,4.162500,4.362500,4.362500,289662000
1999-11-26,4.553125,4.756250,4.531250,4.656250,4.656250,229920000
1999-11-29,4.775000,4.843750,4.506250,4.521875,4.521875,361074000
1999-11-30,4.413281,4.443750,4.190625,4.253125,4.253125,269310000
1999-12-01,4.362500,4.393750,4.098438,4.250000,4.250000,213272000
1999-12-02,4.300000,4.565625,4.281250,4.453125,4.453125,190774000
1999-12-03,4.625000,4.668750,4.303125,4.328125,4.328125,223024000
1999-12-06,4.343750,4.493750,4.234375,4.387500,4.387500,183984000
1999-12-07,4.400000,4.400000,4.218750,4.303125,4.303125,134542000
1999-12-08,4.340625,4.650000,4.300000,4.428125,4.428125,257344000
1999-12-09,4.775000,5.650000,4.671875,5.181250,5.181250,827292000
1999-12-10,5.596875,5.600000,5.221875,5.334375,5.334375,298580000
1999-12-13,5.331250,5.331250,5.075000,5.125000,5.125000,173074000
1999-12-14,5.187500,5.200000,4.678125,4.781250,4.781250,202158000
1999-12-15,4.643750,4.971875,4.550000,4.825000,4.825000,202670000
1999-12-16,4.912500,4.937500,4.675000,4.743750,4.743750,140088000
1999-12-17,4.859375,4.881250,4.690625,4.703125,4.703125,119118000
1999-12-20,4.887500,5.100000,4.753125,4.850000,4.850000,211332000
1999-12-21,4.828125,5.021875,4.775000,4.993750,4.993750,190190000
1999-12-22,5.028125,5.028125,4.775000,4.884375,4.884375,118420000
1999-12-23,4.900000,4.950000,4.453125,4.500000,4.500000,258292000
1999-12-27,4.387500,4.412500,4.000000,4.056250,4.056250,330476000
1999-12-28,4.153125,4.325000,4.078125,4.115625,4.115625,206086000
1999-12-29,4.171875,4.268750,4.131250,4.175000,4.175000,118260000
1999-12-30,4.231250,4.256250,3.925000,3.953125,3.953125,185132000
1999-12-31,3.965625,3.968750,3.800000,3.806250,3.806250,145414000
2000-01-03,4.075000,4.478125,3.952344,4.468750,4.468750,322352000
2000-01-04,4.268750,4.575000,4.087500,4.096875,4.096875,349748000
2000-01-05,3.525000,3.756250,3.400000,3.487500,3.487500,769148000
2000-01-06,3.565625,3.634375,3.200000,3.278125,3.278125,375040000
2000-01-07,3.350000,3.525000,3.309375,3.478125,3.478125,210108000
2000-01-10,3.628125,3.631250,3.278125,3.459375,3.459375,295158000
2000-01-11,3.343750,3.500000,3.250000,3.337500,3.337500,210654000
2000-01-12,3.393750,3.400000,3.150000,3.178125,3.178125,216090000
2000-01-13,3.246875,3.359375,3.156250,3.296875,3.296875,208962000
2000-01-14,3.337500,3.431250,3.200000,3.212500,3.212500,137072000
2000-01-18,3.171875,3.259375,3.150000,3.206250,3.206250,107698000
2000-01-19,3.206250,3.375000,3.150000,3.340625,3.340625,164910000
2000-01-20,3.346875,3.350000,3.196875,3.237500,3.237500,119560000
2000-01-21,3.231250,3.231250,3.000000,3.103125,3.103125,229238000
2000-01-24,3.378125,3.668750,3.375000,3.506250,3.506250,583404000
2000-01-25,3.500000,3.562500,3.300000,3.462500,3.462500,188682000
2000-01-26,3.431250,3.500000,3.237500,3.240625,3.240625,131160000
2000-01-27,3.259375,3.387500,3.231250,3.346875,3.346875,135680000
2000-01-28,3.250000,3.321875,3.000000,3.084375,3.084375,275558000
2000-01-31,3.018750,3.237500,2.921875,3.228125,3.228125,213958000
2000-02-01,3.375000,3.531250,3.218750,3.371875,3.371875,268092000
2000-02-02,3.396875,3.612500,3.387500,3.471875,3.471875,280518000
2000-02-03,4.056250,4.296875,3.868750,4.209375,4.209375,875000000
2000-02-04,4.137500,4.137500,3.893750,3.928125,3.928125,220460000
2000-02-07,3.809375,3.843750,3.656250,3.750000,3.750000,202580000
2000-02-08,3.700000,4.200000,3.671875,4.156250,4.156250,389456000
2000-02-09,4.027344,4.186719,4.000781,4.012500,4.012500,191608000
2000-02-10,3.925000,3.993750,3.775000,3.809375,3.809375,199592000
2000-02-11,3.856250,3.956250,3.775000,3.809375,3.809375,166180000
2000-02-14,3.784375,3.787500,3.678125,3.721875,3.721875,103394000
2000-02-15,3.671875,3.809375,3.531250,3.690625,3.690625,128490000
2000-02-16,3.637500,3.671875,3.531250,3.534375,3.534375,85204000
2000-02-17,3.562500,3.565625,3.400000,3.450000,3.450000,122592000
2000-02-18,3.421875,3.450000,3.193750,3.237500,3.237500,174528000
2000-02-22,3.246875,3.325000,3.153125,3.178125,3.178125,113716000
2000-02-23,3.243750,3.587500,3.234375,3.521875,3.521875,168824000
2000-02-24,3.528125,3.568750,3.281250,3.421875,3.421875,117386000
2000-02-25,3.371875,3.468750,3.259375,3.456250,3.456250,97410000
2000-02-28,3.328125,3.359375,3.206250,3.287500,3.287500,101154000
2000-02-29,3.300000,3.448438,3.293750,3.443750,3.443750,142970000
2000-03-01,3.381250,3.425000,3.250000,3.293750,3.293750,111534000
2000-03-02,3.246875,3.250000,3.109375,3.128125,3.128125,159602000
2000-03-03,3.162500,3.237500,3.103125,3.125000,3.125000,121190000
2000-03-06,3.143750,3.362500,3.140625,3.196875,3.196875,153316000
2000-03-07,3.243750,3.290625,3.106250,3.175000,3.175000,83576000
2000-03-08,3.162500,3.237500,3.028125,3.181250,3.181250,118814000
2000-03-09,3.150000,3.450000,3.109375,3.440625,3.440625,166250000
2000-03-10,3.362500,3.426563,3.250000,3.343750,3.343750,74270000
2000-03-13,3.200000,3.331250,3.150000,3.265625,3.265625,112686000
2000-03-14,3.303125,3.346875,3.168750,3.281250,3.281250,96106000
2000-03-15,3.237500,3.256250,3.100000,3.187500,3.187500,121654000
2000-03-16,3.112500,3.318750,3.000000,3.312500,3.312500,194062000
2000-03-17,3.303125,3.318750,3.225000,3.240625,3.240625,105970000
2000-03-20,3.175000,3.225000,3.118750,3.209375,3.209375,116270000
2000-03-21,3.256250,3.650000,3.112500,3.618750,3.618750,341658000
2000-03-22,3.543750,3.700000,3.462500,3.534375,3.534375,231328000
2000-03-23,3.475000,3.546875,3.375000,3.384375,3.384375,108842000
2000-03-24,3.731250,3.762500,3.565625,3.634375,3.634375,194920000
2000-03-27,3.612500,3.756250,3.587500,3.656250,3.656250,94972000
2000-03-28,3.618750,3.637500,3.473438,3.506250,3.506250,103952000
2000-03-29,3.475000,3.493750,3.250000,3.312500,3.312500,117730000
2000-03-30,3.225000,3.368750,3.200000,3.325000,3.325000,100680000
2000-03-31,3.337500,3.356250,3.150000,3.350000,3.350000,102310000
2000-04-03,3.271875,3.284375,3.100000,3.178125,3.178125,97308000
2000-04-04,3.143750,3.271875,2.787500,3.196875,3.196875,286360000
2000-04-05,3.087500,3.246875,3.025000,3.109375,3.109375,98000000
2000-04-06,3.171875,3.275000,3.093750,3.212500,3.212500,120654000
2000-04-07,3.256250,3.431250,3.206250,3.378125,3.378125,121046000
2000-04-10,3.362500,3.421875,3.162500,3.168750,3.168750,90472000
2000-04-11,3.125000,3.300000,3.062500,3.168750,3.168750,94132000
2000-04-12,3.200000,3.218750,2.812500,2.818750,2.818750,173910000
2000-04-13,2.893750,2.937500,2.396875,2.400000,2.400000,213580000
2000-04-14,2.393750,2.618750,2.040625,2.343750,2.343750,401490000
2000-04-17,2.262500,2.600000,2.231250,2.353125,2.353125,243618000
2000-04-18,2.381250,2.812500,2.356250,2.746875,2.746875,214700000
2000-04-19,2.765625,2.765625,2.584375,2.671875,2.671875,107476000
2000-04-20,2.668750,2.684375,2.493750,2.618750,2.618750,98506000
2000-04-24,2.468750,2.578125,2.243750,2.490625,2.490625,133866000
2000-04-25,2.590625,2.706250,2.512500,2.621875,2.621875,143008000
2000-04-26,2.665625,2.871875,2.622656,2.675000,2.675000,240128000
2000-04-27,2.465625,2.762500,2.425000,2.643750,2.643750,225320000
2000-04-28,2.700000,2.781250,2.656250,2.759375,2.759375,136676000
2000-05-01,2.800000,3.015625,2.762500,2.996875,2.996875,171570000
2000-05-02,2.959375,3.000000,2.793750,2.806250,2.806250,148558000
2000-05-03,2.762500,2.828125,2.650000,2.706250,2.706250,108496000
2000-05-04,2.712500,2.825000,2.656250,2.753125,2.753125,94504000
2000-05-05,2.731250,2.931250,2.706250,2.925000,2.925000,81242000
2000-05-08,2.840625,2.962500,2.771875,2.800781,2.800781,79000000
2000-05-09,2.825000,2.887500,2.650000,2.812500,2.812500,91036000
2000-05-10,2.726563,2.768750,2.450000,2.665625,2.665625,174230000
2000-05-11,2.696875,2.787500,2.546875,2.743750,2.743750,111616000
2000-05-12,2.734375,2.825000,2.656250,2.687500,2.687500,79392000
2000-05-15,2.681250,2.825000,2.543750,2.803125,2.803125,82508000
2000-05-16,2.856250,2.993750,2.800000,2.953125,2.953125,128644000
2000-05-17,2.859375,3.118750,2.850000,3.050000,3.050000,139972000
2000-05-18,3.018750,3.043750,2.756250,2.768750,2.768750,94540000
2000-05-19,2.731250,2.787500,2.612500,2.631250,2.631250,92218000
2000-05-22,2.650000,2.656250,2.343750,2.593750,2.593750,165456000
2000-05-23,2.525000,2.593750,2.325000,2.334375,2.334375,116744000
2000-05-24,2.321875,2.487500,2.021875,2.428125,2.428125,233332000
2000-05-25,2.475000,2.500000,2.275000,2.275000,2.275000,98390000
2000-05-26,2.312500,2.387500,2.200000,2.325000,2.325000,72420000
2000-05-30,2.365625,2.593750,2.365625,2.587500,2.587500,112264000
2000-05-31,2.537500,2.612500,2.406250,2.415625,2.415625,137640000
2000-06-01,2.443750,2.556250,2.318750,2.509375,2.509375,152444000
2000-06-02,2.618750,2.906250,2.612500,2.893750,2.893750,166450000
2000-06-05,2.751563,2.812500,2.625000,2.725000,2.725000,136264000
2000-06-06,2.700000,2.728125,2.512500,2.528125,2.528125,97062000
2000-06-07,2.593750,2.609375,2.506250,2.590625,2.590625,76824000
2000-06-08,2.628125,2.671875,2.581250,2.593750,2.593750,60806000
2000-06-09,2.596875,2.662500,2.593750,2.609375,2.609375,38446000
2000-06-12,2.609375,2.609375,2.350000,2.421875,2.421875,79720000
2000-06-13,2.409375,2.475000,2.312500,2.450000,2.450000,95770000
2000-06-14,2.465625,2.493750,2.300000,2.321875,2.321875,100410000
2000-06-15,2.350000,2.396875,2.265625,2.315625,2.315625,71094000
2000-06-16,2.362500,2.371875,2.268750,2.300000,2.300000,61418000
2000-06-19,2.275000,2.293750,2.175000,2.265625,2.265625,103030000
2000-06-20,2.293750,2.431250,2.256250,2.306250,2.306250,123982000
2000-06-21,2.271875,2.346875,2.253125,2.303125,2.303125,71466000
2000-06-22,2.309375,2.321875,2.081250,2.100000,2.100000,210322000
2000-06-23,1.831250,1.850000,1.623438,1.693750,1.693750,1036764000
2000-06-26,1.765625,1.766406,1.640625,1.696875,1.696875,421528000
2000-06-27,1.687500,1.925000,1.675000,1.825000,1.825000,352764000
2000-06-28,1.843750,1.996875,1.806250,1.893750,1.893750,297486000
2000-06-29,1.856250,1.925000,1.806250,1.856250,1.856250,179730000
2000-06-30,1.850000,1.862500,1.775000,1.815625,1.815625,129038000
2000-07-03,1.834375,1.875000,1.825000,1.850000,1.850000,35248000
2000-07-05,1.850000,1.925000,1.818750,1.825000,1.825000,84272000
2000-07-06,1.843750,1.868750,1.737500,1.803125,1.803125,135342000
2000-07-07,1.806250,1.850000,1.762500,1.806250,1.806250,77412000
2000-07-10,1.818750,1.818750,1.750000,1.753125,1.753125,84812000
2000-07-11,1.759375,1.762500,1.631250,1.656250,1.656250,197930000
2000-07-12,1.771875,1.806250,1.712500,1.753125,1.753125,225318000
2000-07-13,1.781250,1.800000,1.743750,1.750000,1.750000,171950000
2000-07-14,1.818750,2.160156,1.815625,2.131250,2.131250,448722000
2000-07-17,2.143750,2.196875,2.012500,2.056250,2.056250,130600000
2000-07-18,2.006250,2.181250,1.975000,2.087500,2.087500,159168000
2000-07-19,2.075000,2.078125,1.950000,2.043750,2.043750,94874000
2000-07-20,2.046875,2.168750,1.975000,2.015625,2.015625,138914000
2000-07-21,2.021875,2.125000,2.021875,2.056250,2.056250,94258000
2000-07-24,2.053125,2.068750,1.903125,1.937500,1.937500,115564000
2000-07-25,1.837500,1.937500,1.662500,1.881250,1.881250,555050000
2000-07-26,1.753125,1.835938,1.703125,1.803125,1.803125,310956000
2000-07-27,1.571875,1.600000,1.487500,1.568750,1.568750,471586000
2000-07-28,1.571875,1.606250,1.450000,1.500000,1.500000,248940000
2000-07-31,1.503125,1.512500,1.393750,1.506250,1.506250,189576000
2000-08-01,1.531250,1.612500,1.512500,1.512500,1.512500,163128000
2000-08-02,1.512500,1.600000,1.510938,1.540625,1.540625,99058000
2000-08-03,1.471875,1.587500,1.465625,1.575000,1.575000,102882000
2000-08-04,1.596875,1.709375,1.575000,1.625000,1.625000,97422000
2000-08-07,1.600000,1.712500,1.581250,1.690625,1.690625,88062000
2000-08-08,1.662500,1.668750,1.621875,1.646875,1.646875,101012000
2000-08-09,1.618750,1.618750,1.518750,1.543750,1.543750,177488000
2000-08-10,1.575000,1.587500,1.487500,1.521875,1.521875,121460000
2000-08-11,1.525000,1.700000,1.515625,1.684375,1.684375,182324000
2000-08-14,1.675000,1.759375,1.634375,1.743750,1.743750,124344000
2000-08-15,1.731250,1.915625,1.718750,1.878125,1.878125,169944000
2000-08-16,1.878125,1.993750,1.876563,1.931250,1.931250,196664000
2000-08-17,1.900000,1.953125,1.843750,1.912500,1.912500,99482000
2000-08-18,1.962500,2.006250,1.946875,1.950000,1.950000,147422000
2000-08-21,1.954688,1.993750,1.825000,1.875000,1.875000,80750000
2000-08-22,1.906250,1.909375,1.803125,1.825000,1.825000,70164000
2000-08-23,1.818750,1.975000,1.750000,1.940625,1.940625,94426000
2000-08-24,1.978125,2.025000,1.940625,1.968750,1.968750,94380000
2000-08-25,1.956250,2.003125,1.928125,1.996875,1.996875,54172000
2000-08-28,1.940625,2.125000,1.928125,1.956250,1.956250,183570000
2000-08-29,1.975000,2.043750,1.943750,1.981250,1.981250,90422000
2000-08-30,2.118750,2.198438,2.100000,2.146875,2.146875,258392000
2000-08-31,2.156250,2.159375,2.071875,2.075000,2.075000,92326000
2000-09-01,2.106250,2.125000,2.050000,2.075000,2.075000,66942000
2000-09-05,2.046875,2.315625,2.012500,2.284375,2.284375,203364000
2000-09-06,2.362500,2.481250,2.284375,2.293750,2.293750,285264000
2000-09-07,2.340625,2.350000,2.150000,2.175000,2.175000,148124000
2000-09-08,2.203125,2.250000,2.125000,2.146875,2.146875,101778000
2000-09-11,2.131250,2.260938,2.109375,2.118750,2.118750,108942000
2000-09-12,2.168750,2.209375,2.112500,2.134375,2.134375,76430000
2000-09-13,2.065625,2.156250,2.050000,2.121875,2.121875,81700000
2000-09-14,2.209375,2.300000,2.187500,2.243750,2.243750,139270000
2000-09-15,2.268750,2.271875,2.143750,2.181250,2.181250,123604000
2000-09-18,2.175000,2.231250,2.093750,2.140625,2.140625,88904000
2000-09-19,2.103125,2.137500,1.956250,2.037500,2.037500,144616000
2000-09-20,2.021875,2.025000,1.868750,1.875000,1.875000,194896000
2000-09-21,1.871875,2.025000,1.862500,2.003125,2.003125,148512000
2000-09-22,1.918750,2.106250,1.915625,2.071875,2.071875,119924000
2000-09-25,2.060938,2.128125,2.000000,2.018750,2.018750,109198000
2000-09-26,2.031250,2.056250,1.978125,1.987500,1.987500,85208000
2000-09-27,1.934375,1.981250,1.775000,1.893750,1.893750,200618000
2000-09-28,1.865625,2.012500,1.856250,2.000000,2.000000,117158000
2000-09-29,1.950000,2.062500,1.881250,1.921875,1.921875,130342000
2000-10-02,1.909375,1.921875,1.762500,1.793750,1.793750,109554000
2000-10-03,1.837500,1.862500,1.750000,1.753125,1.753125,107598000
2000-10-04,1.671875,1.853125,1.625000,1.800000,1.800000,156822000
2000-10-05,1.759375,1.831250,1.600000,1.678125,1.678125,139326000
2000-10-06,1.625000,1.662500,1.509375,1.578125,1.578125,177422000
2000-10-09,1.512500,1.528125,1.368750,1.503125,1.503125,254550000
2000-10-10,1.487500,1.635938,1.443750,1.521875,1.521875,145310000
2000-10-11,1.396875,1.512500,1.381250,1.390625,1.390625,157794000
2000-10-12,1.418750,1.440625,1.231250,1.256250,1.256250,160652000
2000-10-13,1.212500,1.443750,1.175000,1.421875,1.421875,152668000
2000-10-16,1.406250,1.415625,1.206250,1.215625,1.215625,142954000
2000-10-17,1.243750,1.259375,1.043750,1.096875,1.096875,302810000
2000-10-18,0.993750,1.268750,0.968750,1.256250,1.256250,375774000
2000-10-19,1.328125,1.406250,1.209375,1.387500,1.387500,217498000
2000-10-20,1.384375,1.562500,1.356250,1.540625,1.540625,232438000
2000-10-23,1.484375,1.518750,1.381250,1.500000,1.500000,203992000
2000-10-24,1.493750,1.693750,1.440625,1.478125,1.478125,273532000
2000-10-25,1.700000,1.825000,1.587500,1.593750,1.593750,571458000
2000-10-26,1.609375,1.875000,1.550000,1.843750,1.843750,356510000
2000-10-27,1.696875,1.875000,1.693750,1.781250,1.781250,247414000
2000-10-30,1.653125,1.718750,1.513281,1.643750,1.643750,250204000
2000-10-31,1.634375,1.843750,1.603125,1.831250,1.831250,198390000
2000-11-01,1.790625,2.000000,1.784375,1.868750,1.868750,221984000
2000-11-02,1.903125,1.993750,1.875000,1.987500,1.987500,139794000
2000-11-03,1.950000,2.043750,1.843750,1.878125,1.878125,119248000
2000-11-06,1.928125,1.931250,1.737500,1.828125,1.828125,128892000
2000-11-07,1.825000,1.971875,1.778125,1.846875,1.846875,109906000
2000-11-08,1.800000,1.850000,1.662500,1.693750,1.693750,116706000
2000-11-09,1.634375,1.650000,1.493750,1.562500,1.562500,143392000
2000-11-10,1.537500,1.593750,1.500000,1.503125,1.503125,105112000
2000-11-13,1.440625,1.505469,1.371875,1.390625,1.390625,167550000
2000-11-14,1.437500,1.493750,1.287500,1.446875,1.446875,156758000
2000-11-15,1.431250,1.540625,1.421875,1.475000,1.475000,105264000
2000-11-16,1.434375,1.525000,1.387500,1.390625,1.390625,82696000
2000-11-17,1.400000,1.481250,1.343750,1.371875,1.371875,99920000
2000-11-20,1.300000,1.396875,1.250000,1.290625,1.290625,128766000
2000-11-21,1.331250,1.343750,1.181250,1.212500,1.212500,123950000
2000-11-22,1.193750,1.375000,1.106250,1.259375,1.259375,237542000
2000-11-24,1.321094,1.456250,1.303125,1.446875,1.446875,152786000
2000-11-27,1.487500,1.537500,1.350000,1.400000,1.400000,128228000
2000-11-28,1.300000,1.309375,1.231250,1.251563,1.251563,226550000
2000-11-29,1.256250,1.375000,1.212500,1.346875,1.346875,229264000
2000-11-30,1.237500,1.309375,1.143750,1.234375,1.234375,262470000
2000-12-01,1.246875,1.337500,1.150000,1.231250,1.231250,155148000
2000-12-04,1.259375,1.359375,1.162500,1.328125,1.328125,165110000
2000-12-05,1.356250,1.381250,1.237500,1.268750,1.268750,199398000
2000-12-06,1.234375,1.300000,1.181250,1.181250,1.181250,176516000
2000-12-07,1.153125,1.171875,1.006250,1.068750,1.068750,212950000
2000-12-08,1.165625,1.234375,1.062500,1.171875,1.171875,259396000
2000-12-11,1.143750,1.306250,1.087500,1.265625,1.265625,218084000
2000-12-12,1.225000,1.375000,1.215625,1.293750,1.293750,146136000
2000-12-13,1.328125,1.331250,1.175000,1.187500,1.187500,125636000
2000-12-14,1.203125,1.234375,1.129688,1.134375,1.134375,140416000
2000-12-15,1.112500,1.212500,1.100000,1.143750,1.143750,174274000
2000-12-18,1.037500,1.059375,0.946875,0.993750,0.993750,320704000
2000-12-19,1.015625,1.043750,0.868750,0.912500,0.912500,264370000
2000-12-20,0.809375,0.893750,0.781250,0.834375,0.834375,441014000
2000-12-21,0.818750,0.887500,0.743750,0.759375,0.759375,177028000
2000-12-22,0.765625,0.827344,0.762500,0.778125,0.778125,187740000
2000-12-26,0.815625,0.925000,0.812500,0.846875,0.846875,180256000
2000-12-27,0.800000,0.871875,0.778125,0.843750,0.843750,131976000
2000-12-28,0.831250,0.912500,0.831250,0.868750,0.868750,169112000
2000-12-29,0.837500,0.856250,0.750000,0.778125,0.778125,196994000
2001-01-02,0.790625,0.800000,0.681250,0.693750,0.693750,184070000
2001-01-03,0.681250,0.893750,0.678125,0.878125,0.878125,293608000
2001-01-04,0.850000,0.878125,0.771875,0.775000,0.775000,212410000
2001-01-05,0.775000,0.793750,0.678125,0.728125,0.728125,175976000
2001-01-08,0.721875,0.778125,0.687500,0.746875,0.746875,208894000
2001-01-09,0.728125,0.831250,0.728125,0.818750,0.818750,469104000
2001-01-10,0.792188,0.850000,0.778125,0.825000,0.825000,220050000
2001-01-11,0.787500,0.865625,0.781250,0.850000,0.850000,255132000
2001-01-12,0.867188,0.925000,0.856250,0.884375,0.884375,168684000
2001-01-16,0.915625,0.918750,0.862500,0.903125,0.903125,120340000
2001-01-17,0.943750,0.978125,0.887500,0.918750,0.918750,183320000
2001-01-18,0.918750,0.975000,0.896875,0.975000,0.975000,82316000
2001-01-19,1.018750,1.018750,0.934375,0.996875,0.996875,123550000
2001-01-22,0.975000,0.996875,0.925000,0.925000,0.925000,87972000
2001-01-23,0.918750,0.965625,0.912500,0.947656,0.947656,94886000
2001-01-24,0.959375,1.118750,0.950000,1.093750,1.093750,276962000
2001-01-25,1.084375,1.087500,0.950000,0.950000,0.950000,141328000
2001-01-26,0.946875,1.025000,0.943750,0.975000,0.975000,101892000
2001-01-29,0.956250,1.037500,0.940625,1.006250,1.006250,154260000
2001-01-30,1.028125,1.034375,0.933594,0.946875,0.946875,245466000
2001-01-31,0.946875,0.978125,0.853125,0.865625,0.865625,409516000
2001-02-01,0.859375,0.859375,0.787500,0.812500,0.812500,189374000
2001-02-02,0.806250,0.809375,0.712500,0.718750,0.718750,242022000
2001-02-05,0.731250,0.746875,0.715625,0.721875,0.721875,183796000
2001-02-06,0.690625,0.793750,0.678125,0.790625,0.790625,381518000
2001-02-07,0.759375,0.790625,0.728125,0.750000,0.750000,151358000
2001-02-08,0.765625,0.793750,0.718750,0.718750,0.718750,105904000
2001-02-09,0.715625,0.737500,0.668750,0.668750,0.668750,149080000
2001-02-12,0.706250,0.750000,0.685156,0.725000,0.725000,105906000
2001-02-13,0.750000,0.753125,0.687500,0.687500,0.687500,95908000
2001-02-14,0.706250,0.737500,0.675000,0.721875,0.721875,162468000
2001-02-15,0.675000,0.731250,0.675000,0.725000,0.725000,327690000
2001-02-16,0.681250,0.706250,0.665625,0.684375,0.684375,129812000
2001-02-20,0.681250,0.684375,0.621875,0.625000,0.625000,131782000
2001-02-21,0.612500,0.625000,0.565625,0.596875,0.596875,151052000
2001-02-22,0.600000,0.606250,0.568750,0.596875,0.596875,164984000
2001-02-23,0.593750,0.603125,0.553125,0.590625,0.590625,102998000
2001-02-26,0.603125,0.612500,0.575000,0.596875,0.596875,124582000
2001-02-27,0.590625,0.606250,0.581250,0.587500,0.587500,154652000
2001-02-28,0.562500,0.587500,0.496875,0.509375,0.509375,292596000
2001-03-01,0.493750,0.534375,0.479688,0.521875,0.521875,219934000
2001-03-02,0.501563,0.531250,0.500000,0.500000,0.500000,150912000
2001-03-05,0.618750,0.653125,0.575000,0.631250,0.631250,470014000
2001-03-06,0.653906,0.700000,0.562500,0.593750,0.593750,463830000
2001-03-07,0.596875,0.628125,0.571875,0.612500,0.612500,212882000
2001-03-08,0.596875,0.600000,0.581250,0.584375,0.584375,99152000
2001-03-09,0.571875,0.625000,0.568750,0.612500,0.612500,177134000
2001-03-12,0.568750,0.584375,0.525000,0.531250,0.531250,114330000
2001-03-13,0.540625,0.553125,0.525000,0.550000,0.550000,66614000
2001-03-14,0.512500,0.546875,0.506250,0.531250,0.531250,62488000
2001-03-15,0.568750,0.571875,0.540625,0.543750,0.543750,116498000
2001-03-16,0.531250,0.553125,0.512500,0.550000,0.550000,139684000
2001-03-19,0.559375,0.565625,0.506250,0.525000,0.525000,135490000
2001-03-20,0.528125,0.575000,0.506250,0.512500,0.512500,125894000
2001-03-21,0.518750,0.521875,0.500000,0.500000,0.500000,110132000
2001-03-22,0.503125,0.512500,0.478125,0.509375,0.509375,131892000
2001-03-23,0.528125,0.540625,0.496875,0.509375,0.509375,75088000
2001-03-26,0.535000,0.564500,0.531000,0.547000,0.547000,137012000
2001-03-27,0.546000,0.590000,0.525500,0.582000,0.582000,112064000
2001-03-28,0.555000,0.558000,0.537500,0.540000,0.540000,67738000
2001-03-29,0.528500,0.551500,0.500000,0.500000,0.500000,92768000
2001-03-30,0.506000,0.542000,0.495500,0.511500,0.511500,71168000
2001-04-02,0.516500,0.526500,0.425000,0.455000,0.455000,176078000
2001-04-03,0.435500,0.457500,0.425000,0.431500,0.431500,97314000
2001-04-04,0.428500,0.450000,0.405000,0.420000,0.420000,114162000
2001-04-05,0.451000,0.465000,0.436000,0.456000,0.456000,108484000
2001-04-06,0.445000,0.445000,0.410000,0.418500,0.418500,105622000
2001-04-09,0.592000,0.595000,0.535000,0.559000,0.559000,468114000
2001-04-10,0.562000,0.675000,0.560000,0.600500,0.600500,377208000
2001-04-11,0.655000,0.682500,0.609000,0.666000,0.666000,268436000
2001-04-12,0.652500,0.750500,0.650000,0.733500,0.733500,230600000
2001-04-16,0.725000,0.727000,0.682500,0.701500,0.701500,126202000
2001-04-17,0.690500,0.743500,0.687500,0.737000,0.737000,101470000
2001-04-18,0.783000,0.908000,0.777500,0.827000,0.827000,391100000
2001-04-19,0.845000,0.845000,0.784500,0.799500,0.799500,174852000
2001-04-20,0.781000,0.810000,0.748500,0.789000,0.789000,170442000
2001-04-23,0.819500,0.873000,0.801000,0.810000,0.810000,233792000
2001-04-24,0.822000,0.840000,0.774000,0.784000,0.784000,141652000
2001-04-25,0.784500,0.805000,0.730000,0.804500,0.804500,186342000
2001-04-26,0.812500,0.825000,0.750000,0.771500,0.771500,119212000
2001-04-27,0.786000,0.786500,0.751000,0.763500,0.763500,88920000
2001-04-30,0.781500,0.845000,0.779500,0.789000,0.789000,115606000
2001-05-01,0.795000,0.850000,0.790000,0.844500,0.844500,102158000
2001-05-02,0.857000,0.871500,0.842000,0.855500,0.855500,149944000
2001-05-03,0.841500,0.850000,0.812500,0.837500,0.837500,100200000
2001-05-04,0.817500,0.880000,0.796500,0.878000,0.878000,131690000
2001-05-07,0.868000,0.876500,0.825500,0.846000,0.846000,101674000
2001-05-08,0.814000,0.824500,0.780000,0.809000,0.809000,143830000
2001-05-09,0.777500,0.783000,0.750000,0.750500,0.750500,93420000
2001-05-10,0.770000,0.782000,0.730000,0.731000,0.731000,100252000
2001-05-11,0.727500,0.740000,0.700000,0.734000,0.734000,69738000
2001-05-14,0.726500,0.726500,0.658000,0.666500,0.666500,123884000
2001-05-15,0.667500,0.715000,0.657000,0.677000,0.677000,122624000
2001-05-16,0.672500,0.719000,0.655000,0.706500,0.706500,145580000
2001-05-17,0.704500,0.750000,0.701500,0.739000,0.739000,135108000
2001-05-18,0.741500,0.750000,0.725000,0.736000,0.736000,101436000
2001-05-21,0.747500,0.821000,0.737500,0.819000,0.819000,144648000
2001-05-22,0.839500,0.850000,0.795000,0.812500,0.812500,146180000
2001-05-23,0.810000,0.840000,0.756000,0.780000,0.780000,178530000
2001-05-24,0.785500,0.837500,0.762500,0.837500,0.837500,106698000
2001-05-25,0.832500,0.876500,0.818500,0.854500,0.854500,138574000
2001-05-29,0.860500,0.877000,0.835000,0.861000,0.861000,187898000
2001-05-30,0.827000,0.850000,0.781000,0.783000,0.783000,177028000
2001-05-31,0.792000,0.860000,0.787500,0.834500,0.834500,192640000
2001-06-01,0.861000,0.865500,0.819500,0.847500,0.847500,129372000
2001-06-04,0.866000,0.870000,0.807500,0.845500,0.845500,122820000
2001-06-05,0.853000,0.896000,0.800000,0.822000,0.822000,255162000
2001-06-06,0.833500,0.836000,0.774000,0.799500,0.799500,194722000
2001-06-07,0.791000,0.811500,0.784500,0.806500,0.806500,68904000
2001-06-08,0.812500,0.816500,0.782500,0.785000,0.785000,50166000
2001-06-11,0.775000,0.777500,0.722500,0.743000,0.743000,99420000
2001-06-12,0.730000,0.739500,0.716000,0.732000,0.732000,86674000
2001-06-13,0.748000,0.757500,0.705500,0.706000,0.706000,75688000
2001-06-14,0.706000,0.706000,0.658000,0.664500,0.664500,101766000
2001-06-15,0.650500,0.673000,0.615000,0.624500,0.624500,153432000
2001-06-18,0.622500,0.635000,0.583500,0.591500,0.591500,114342000
2001-06-19,0.622500,0.632500,0.560000,0.568000,0.568000,122190000
2001-06-20,0.563500,0.635000,0.560000,0.626500,0.626500,213046000
2001-06-21,0.634000,0.660000,0.629500,0.654000,0.654000,195548000
2001-06-22,0.656500,0.663500,0.619000,0.620000,0.620000,126334000
2001-06-25,0.635500,0.657000,0.628500,0.640500,0.640500,138940000
2001-06-26,0.627000,0.687000,0.602000,0.662500,0.662500,132790000
2001-06-27,0.690500,0.712500,0.682500,0.702000,0.702000,152488000
2001-06-28,0.711500,0.729500,0.688500,0.718000,0.718000,110334000
2001-06-29,0.715500,0.732500,0.686000,0.707500,0.707500,89780000
2001-07-02,0.705000,0.735500,0.692500,0.726500,0.726500,126690000
2001-07-03,0.724500,0.725000,0.700000,0.706500,0.706500,54022000
2001-07-05,0.714000,0.772500,0.710000,0.763500,0.763500,241664000
2001-07-06,0.745000,0.786000,0.740000,0.763500,0.763500,181824000
2001-07-09,0.767500,0.795000,0.755500,0.790500,0.790500,160020000
2001-07-10,0.804000,0.806000,0.780000,0.780500,0.780500,172854000
2001-07-11,0.771500,0.790000,0.747500,0.767000,0.767000,116436000
2001-07-12,0.785000,0.827000,0.785000,0.824500,0.824500,119530000
2001-07-13,0.813000,0.850000,0.805000,0.849000,0.849000,136966000
2001-07-16,0.847000,0.871000,0.800500,0.800500,0.800500,146316000
2001-07-17,0.792000,0.824500,0.791500,0.817500,0.817500,74124000
2001-07-18,0.803500,0.832500,0.794000,0.798000,0.798000,73462000
2001-07-19,0.807500,0.840000,0.807000,0.824500,0.824500,104256000
2001-07-20,0.826500,0.862500,0.822500,0.849000,0.849000,74714000
2001-07-23,0.851000,0.856500,0.798000,0.801500,0.801500,173278000
2001-07-24,0.681000,0.700000,0.595000,0.603000,0.603000,651458000
2001-07-25,0.614500,0.615500,0.553500,0.575500,0.575500,251194000
2001-07-26,0.583500,0.637500,0.561500,0.616500,0.616500,210050000
2001-07-27,0.616500,0.621500,0.585000,0.612500,0.612500,181518000
2001-07-30,0.610500,0.637500,0.599000,0.627500,0.627500,103620000
2001-07-31,0.632000,0.643000,0.611500,0.624500,0.624500,87578000
2001-08-01,0.636500,0.643000,0.608500,0.625000,0.625000,110212000
2001-08-02,0.629500,0.630000,0.605000,0.609500,0.609500,77450000
2001-08-03,0.612000,0.619500,0.605500,0.607500,0.607500,61698000
2001-08-06,0.609000,0.610000,0.592500,0.595000,0.595000,53236000
2001-08-07,0.594500,0.595000,0.576000,0.580000,0.580000,51204000
2001-08-08,0.575500,0.577500,0.551500,0.555500,0.555500,67468000
2001-08-09,0.557000,0.558500,0.512500,0.523000,0.523000,120980000
2001-08-10,0.529000,0.532500,0.497000,0.497500,0.497500,183746000
2001-08-13,0.505000,0.515000,0.488500,0.506000,0.506000,96630000
2001-08-14,0.516000,0.552000,0.513500,0.526500,0.526500,96142000
2001-08-15,0.527000,0.541500,0.500000,0.504000,0.504000,67170000
2001-08-16,0.504000,0.507500,0.470000,0.490500,0.490500,124542000
2001-08-17,0.475500,0.504500,0.472500,0.499500,0.499500,107212000
2001-08-20,0.509500,0.520500,0.497500,0.520000,0.520000,72280000
2001-08-21,0.535000,0.539500,0.494000,0.494500,0.494500,102766000
2001-08-22,0.508000,0.511500,0.479500,0.510000,0.510000,82524000
2001-08-23,0.506500,0.508000,0.478500,0.481500,0.481500,80014000
2001-08-24,0.492000,0.515000,0.486000,0.511500,0.511500,75598000
2001-08-27,0.504500,0.513500,0.495500,0.506500,0.506500,52360000
2001-08-28,0.506000,0.507500,0.478000,0.498500,0.498500,64582000
2001-08-29,0.502000,0.502500,0.450500,0.459500,0.459500,76072000
2001-08-30,0.453000,0.474500,0.427500,0.434500,0.434500,117028000
2001-08-31,0.435000,0.465000,0.434500,0.447000,0.447000,72832000
2001-09-04,0.447500,0.459500,0.426000,0.429500,0.429500,97154000
2001-09-05,0.433000,0.434000,0.342500,0.382500,0.382500,421468000
2001-09-06,0.392000,0.409500,0.383500,0.407500,0.407500,142632000
2001-09-07,0.398000,0.430500,0.392500,0.425500,0.425500,142442000
2001-09-10,0.420000,0.432500,0.403000,0.431500,0.431500,116672000
2001-09-17,0.365000,0.402500,0.352500,0.374500,0.374500,211470000
2001-09-18,0.379500,0.387500,0.362500,0.364500,0.364500,125418000
2001-09-19,0.367500,0.372500,0.332000,0.365500,0.365500,188730000
2001-09-20,0.355500,0.382000,0.352500,0.374000,0.374000,172618000
2001-09-21,0.347500,0.386000,0.334500,0.374000,0.374000,257322000
2001-09-24,0.385000,0.391500,0.367000,0.373000,0.373000,102054000
2001-09-25,0.374500,0.378500,0.351000,0.354500,0.354500,97262000
2001-09-26,0.360000,0.361500,0.300000,0.317500,0.317500,156782000
2001-09-27,0.323500,0.332000,0.283500,0.310000,0.310000,165500000
2001-09-28,0.312500,0.323500,0.291500,0.298500,0.298500,139344000
2001-10-01,0.295500,0.305000,0.275500,0.300500,0.300500,159888000
2001-10-02,0.308500,0.308500,0.297500,0.304000,0.304000,113554000
2001-10-03,0.308500,0.360500,0.301000,0.338000,0.338000,106470000
2001-10-04,0.354500,0.393500,0.334000,0.352000,0.352000,124344000
2001-10-05,0.348500,0.395000,0.337000,0.360000,0.360000,118018000
2001-10-08,0.353500,0.365000,0.345500,0.356000,0.356000,78688000
2001-10-09,0.355500,0.356000,0.333500,0.345500,0.345500,55336000
2001-10-10,0.345000,0.365500,0.340000,0.363000,0.363000,61660000
2001-10-11,0.377000,0.408000,0.375000,0.392500,0.392500,133306000
2001-10-12,0.388000,0.407500,0.373500,0.403500,0.403500,72592000
2001-10-15,0.412000,0.460000,0.411500,0.444000,0.444000,172036000
2001-10-16,0.461500,0.487500,0.455500,0.478000,0.478000,165992000
2001-10-17,0.499000,0.499500,0.442500,0.446000,0.446000,178890000
2001-10-18,0.445500,0.461500,0.419000,0.423500,0.423500,87066000
2001-10-19,0.424500,0.426000,0.375000,0.400500,0.400500,140146000
2001-10-22,0.403500,0.441500,0.402000,0.438500,0.438500,84620000
2001-10-23,0.462500,0.480000,0.442500,0.477500,0.477500,244528000
2001-10-24,0.402500,0.407500,0.370000,0.382000,0.382000,533848000
2001-10-25,0.369500,0.389000,0.357500,0.388500,0.388500,185356000
2001-10-26,0.381500,0.400500,0.375500,0.378000,0.378000,122142000
2001-10-29,0.380500,0.383000,0.352000,0.352500,0.352500,103236000
2001-10-30,0.350500,0.351500,0.316000,0.321000,0.321000,201110000
2001-10-31,0.339500,0.351000,0.327500,0.349000,0.349000,154830000
2001-11-01,0.354000,0.355000,0.330000,0.347500,0.347500,101070000
2001-11-02,0.347500,0.347500,0.333500,0.335500,0.335500,73942000
2001-11-05,0.355000,0.360000,0.348000,0.349500,0.349500,125756000
2001-11-06,0.354000,0.356500,0.345500,0.352500,0.352500,112156000
2001-11-07,0.350500,0.384000,0.350000,0.371500,0.371500,194312000
2001-11-08,0.383000,0.383500,0.337000,0.348500,0.348500,189794000
2001-11-09,0.352500,0.361000,0.348500,0.356000,0.356000,88008000
2001-11-12,0.358000,0.362000,0.340000,0.352500,0.352500,76546000
2001-11-13,0.372000,0.376500,0.360000,0.364500,0.364500,122726000
2001-11-14,0.381500,0.474500,0.380000,0.474500,0.474500,590596000
2001-11-15,0.461000,0.495000,0.437500,0.452500,0.452500,418964000
2001-11-16,0.460500,0.467500,0.437500,0.447500,0.447500,261240000
2001-11-19,0.467500,0.475000,0.450000,0.459500,0.459500,200228000
2001-11-20,0.453500,0.465000,0.430000,0.430000,0.430000,149040000
2001-11-21,0.437000,0.448500,0.402000,0.440000,0.440000,179932000
2001-11-23,0.445000,0.457000,0.428000,0.454000,0.454000,81456000
2001-11-26,0.491500,0.611000,0.490000,0.610500,0.610500,1013784000
2001-11-27,0.602500,0.612500,0.561000,0.574000,0.574000,686176000
2001-11-28,0.562000,0.620000,0.559000,0.579500,0.579500,970324000
2001-11-29,0.594500,0.595000,0.539500,0.557500,0.557500,405480000
2001-11-30,0.565000,0.577500,0.540000,0.566000,0.566000,177776000
2001-12-03,0.551000,0.554000,0.524000,0.524500,0.524500,190518000
2001-12-04,0.546500,0.602500,0.535500,0.596500,0.596500,289994000
2001-12-05,0.620000,0.640000,0.587500,0.588000,0.588000,478244000
2001-12-06,0.602000,0.620000,0.592500,0.605000,0.605000,249692000
2001-12-07,0.614500,0.615000,0.575000,0.585500,0.585500,141760000
2001-12-10,0.577500,0.607500,0.572000,0.582500,0.582500,170318000
2001-12-11,0.600000,0.621500,0.589000,0.612000,0.612000,282680000
2001-12-12,0.621500,0.621500,0.581500,0.595500,0.595500,161502000
2001-12-13,0.577000,0.590000,0.542500,0.544500,0.544500,157482000
2001-12-14,0.555000,0.560000,0.503500,0.550000,0.550000,200492000
2001-12-17,0.555000,0.557000,0.509000,0.540500,0.540500,171986000
2001-12-18,0.552500,0.568000,0.531000,0.543000,0.543000,147084000
2001-12-19,0.536500,0.557500,0.525500,0.535500,0.535500,140074000
2001-12-20,0.528500,0.541500,0.507000,0.507500,0.507500,157024000
2001-12-21,0.515500,0.553000,0.500000,0.500000,0.500000,278898000
2001-12-24,0.507500,0.511000,0.475500,0.491500,0.491500,124738000
2001-12-26,0.548500,0.564000,0.543500,0.555000,0.555000,363970000
2001-12-27,0.566500,0.574500,0.528500,0.530000,0.530000,216802000
2001-12-28,0.545500,0.554000,0.534500,0.545000,0.545000,205158000
2001-12-31,0.553500,0.559500,0.537000,0.541000,0.541000,120694000
2002-01-02,0.546500,0.550000,0.524000,0.548000,0.548000,130392000
2002-01-03,0.556500,0.597000,0.552500,0.595000,0.595000,217514000
2002-01-04,0.601000,0.620000,0.597500,0.612500,0.612500,253746000
2002-01-07,0.604000,0.625500,0.604000,0.617000,0.617000,243658000
2002-01-08,0.613500,0.616000,0.587500,0.592500,0.592500,120822000
2002-01-09,0.598000,0.608500,0.565000,0.576500,0.576500,217592000
2002-01-10,0.583000,0.583500,0.543500,0.552000,0.552000,162518000
2002-01-11,0.551500,0.567000,0.546500,0.551500,0.551500,85536000
2002-01-14,0.540000,0.541500,0.504500,0.505500,0.505500,119466000
2002-01-15,0.517000,0.521000,0.508000,0.514500,0.514500,101846000
2002-01-16,0.500500,0.500500,0.451500,0.456500,0.456500,300798000
2002-01-17,0.491000,0.492500,0.470000,0.487000,0.487000,332614000
2002-01-18,0.480000,0.527500,0.469500,0.508000,0.508000,229870000
2002-01-22,0.637000,0.639500,0.607000,0.630000,0.630000,1132918000
2002-01-23,0.624500,0.630000,0.595000,0.623500,0.623500,360632000
2002-01-24,0.637500,0.703000,0.635500,0.700500,0.700500,469372000
2002-01-25,0.678000,0.769500,0.669500,0.722000,0.722000,605530000
2002-01-28,0.743000,0.788500,0.738000,0.775000,0.775000,460320000
2002-01-29,0.777000,0.777500,0.698500,0.711000,0.711000,404898000
2002-01-30,0.699000,0.712500,0.660000,0.695000,0.695000,295036000
2002-01-31,0.706000,0.724500,0.670500,0.709500,0.709500,209706000
2002-02-01,0.703500,0.704500,0.667500,0.686500,0.686500,156028000
2002-02-04,0.645500,0.654500,0.621500,0.626500,0.626500,382716000
2002-02-05,0.599000,0.614500,0.558000,0.575000,0.575000,286314000
2002-02-06,0.595000,0.600000,0.560000,0.563000,0.563000,177188000
2002-02-07,0.562500,0.592500,0.553000,0.562000,0.562000,143448000
2002-02-08,0.575500,0.633500,0.575000,0.626000,0.626000,121712000
2002-02-11,0.632000,0.675000,0.627000,0.665000,0.665000,189394000
2002-02-12,0.651500,0.662000,0.625000,0.645000,0.645000,149268000
2002-02-13,0.655000,0.666500,0.653000,0.664500,0.664500,120816000
2002-02-14,0.667000,0.713000,0.665000,0.694000,0.694000,185630000
2002-02-15,0.695500,0.702000,0.663500,0.670500,0.670500,145308000
2002-02-19,0.647500,0.692000,0.640000,0.650500,0.650500,165838000
2002-02-20,0.659500,0.670000,0.607500,0.648000,0.648000,160322000
2002-02-21,0.645500,0.682500,0.645000,0.663000,0.663000,165524000
2002-02-22,0.652500,0.661500,0.635000,0.653500,0.653500,157308000
2002-02-25,0.654500,0.687000,0.650000,0.686500,0.686500,114694000
2002-02-26,0.675500,0.724500,0.672500,0.720000,0.720000,166210000
2002-02-27,0.727500,0.736500,0.706000,0.713500,0.713500,171012000
2002-02-28,0.714500,0.737500,0.696500,0.705000,0.705000,121048000
2002-03-01,0.706500,0.770000,0.706000,0.769500,0.769500,196784000
2002-03-04,0.771000,0.824500,0.770000,0.824000,0.824000,278564000
2002-03-05,0.800000,0.834000,0.776500,0.798500,0.798500,176194000
2002-03-06,0.741000,0.829500,0.741000,0.816500,0.816500,285254000
2002-03-07,0.820500,0.847500,0.770000,0.781000,0.781000,185446000
2002-03-08,0.812500,0.848000,0.796500,0.817500,0.817500,188696000
2002-03-11,0.802000,0.844000,0.793000,0.835500,0.835500,132494000
2002-03-12,0.817500,0.829500,0.802000,0.815500,0.815500,112382000
2002-03-13,0.802500,0.817000,0.782000,0.787000,0.787000,111188000
2002-03-14,0.749500,0.775000,0.714000,0.724000,0.724000,303386000
2002-03-15,0.713500,0.714500,0.677500,0.701500,0.701500,246414000
2002-03-18,0.707500,0.764000,0.707000,0.750500,0.750500,196636000
2002-03-19,0.757500,0.770000,0.728000,0.733000,0.733000,97874000
2002-03-20,0.724000,0.756500,0.715000,0.725000,0.725000,143586000
2002-03-21,0.731000,0.762000,0.728000,0.758500,0.758500,111558000
2002-03-22,0.756000,0.780000,0.755000,0.776500,0.776500,103700000
2002-03-25,0.773500,0.786500,0.736000,0.737000,0.737000,102322000
2002-03-26,0.732000,0.772500,0.727500,0.741500,0.741500,98502000
2002-03-27,0.695000,0.717500,0.685000,0.712500,0.712500,162926000
2002-03-28,0.720000,0.732500,0.712500,0.715000,0.715000,62450000
2002-04-01,0.714000,0.740000,0.707000,0.740000,0.740000,95358000
2002-04-02,0.732000,0.754500,0.709500,0.712500,0.712500,95428000
2002-04-03,0.718500,0.722500,0.680000,0.683500,0.683500,90682000
2002-04-04,0.686500,0.690000,0.661500,0.677000,0.677000,114634000
2002-04-05,0.683500,0.702000,0.665500,0.675000,0.675000,90000000
2002-04-08,0.648500,0.698000,0.648000,0.697500,0.697500,105556000
2002-04-09,0.703500,0.729500,0.678000,0.680000,0.680000,129180000
2002-04-10,0.688000,0.700000,0.652500,0.674000,0.674000,105134000
2002-04-11,0.664000,0.664000,0.626000,0.637000,0.637000,119152000
2002-04-12,0.645000,0.680500,0.642500,0.665500,0.665500,107582000
2002-04-15,0.671000,0.705000,0.667500,0.694500,0.694500,95074000
2002-04-16,0.709000,0.714500,0.686000,0.700500,0.700500,73620000
2002-04-17,0.712000,0.750000,0.712000,0.741000,0.741000,155122000
2002-04-18,0.735000,0.743000,0.697500,0.713000,0.713000,77528000
2002-04-19,0.719000,0.737000,0.707500,0.726500,0.726500,74552000
2002-04-22,0.729000,0.742500,0.707500,0.715500,0.715500,105806000
2002-04-23,0.717500,0.737500,0.694000,0.703000,0.703000,161538000
2002-04-24,0.761500,0.842500,0.752500,0.839500,0.839500,689188000
2002-04-25,0.825500,0.852500,0.820500,0.841000,0.841000,234604000
2002-04-26,0.843000,0.847500,0.816000,0.845500,0.845500,162714000
2002-04-29,0.837500,0.850000,0.795000,0.809000,0.809000,168304000
2002-04-30,0.806500,0.838000,0.796500,0.834500,0.834500,128416000
2002-05-01,0.827500,0.852500,0.821000,0.824500,0.824500,154026000
2002-05-02,0.821500,0.832500,0.812500,0.816000,0.816000,96380000
2002-05-03,0.811500,0.820000,0.787500,0.802500,0.802500,103220000
2002-05-06,0.797000,0.824500,0.787500,0.806000,0.806000,107052000
2002-05-07,0.805500,0.817500,0.801500,0.805500,0.805500,110874000
2002-05-08,0.827500,0.873000,0.825000,0.866000,0.866000,157768000
2002-05-09,0.856000,0.911500,0.855000,0.886500,0.886500,220046000
2002-05-10,0.894500,0.898000,0.840000,0.847000,0.847000,151456000
2002-05-13,0.858500,0.881500,0.842500,0.866000,0.866000,134002000
2002-05-14,0.902000,0.972500,0.901000,0.940500,0.940500,293194000
2002-05-15,0.934000,1.020000,0.917500,0.997000,0.997000,257962000
2002-05-16,0.975500,0.997500,0.964500,0.980500,0.980500,156314000
2002-05-17,0.998500,1.000000,0.940500,0.958000,0.958000,128938000
2002-05-20,0.940000,0.974000,0.938500,0.969500,0.969500,169216000
2002-05-21,0.977000,0.990000,0.927500,0.938000,0.938000,155270000
2002-05-22,0.933500,0.956500,0.911000,0.937500,0.937500,101504000
2002-05-23,0.942000,0.977500,0.930500,0.972500,0.972500,112964000
2002-05-24,0.970000,0.984500,0.953000,0.973500,0.973500,85006000
2002-05-28,0.978500,0.980500,0.938500,0.953000,0.953000,79066000
2002-05-29,0.941000,0.955000,0.940000,0.945500,0.945500,72282000
2002-05-30,0.935000,0.947000,0.904000,0.918500,0.918500,148642000
2002-05-31,0.925000,0.944500,0.910000,0.911500,0.911500,101628000
2002-06-03,0.915500,0.925000,0.896500,0.898000,0.898000,74328000
2002-06-04,0.890000,0.907000,0.873500,0.898500,0.898500,136994000
2002-06-05,0.899000,0.909000,0.872500,0.899500,0.899500,87450000
2002-06-06,0.894500,0.920500,0.888000,0.908500,0.908500,105000000
2002-06-07,0.894500,0.932500,0.892500,0.929000,0.929000,107160000
2002-06-10,0.895000,0.906000,0.851000,0.865000,0.865000,221648000
2002-06-11,0.865500,0.889500,0.856000,0.857000,0.857000,110416000
2002-06-12,0.852500,0.857500,0.813000,0.854000,0.854000,146624000
2002-06-13,0.850000,0.875000,0.837000,0.871500,0.871500,97858000
2002-06-14,0.857000,0.870000,0.813000,0.841000,0.841000,159464000
2002-06-17,0.847500,0.924000,0.843000,0.920500,0.920500,181032000
2002-06-18,0.906500,0.958000,0.904500,0.939000,0.939000,159242000
2002-06-19,0.924500,0.955000,0.913500,0.915000,0.915000,148406000
2002-06-20,0.916000,0.919000,0.867000,0.877500,0.877500,173940000
2002-06-21,0.880000,0.889500,0.867000,0.876500,0.876500,103536000
2002-06-24,0.871500,0.889000,0.847000,0.875500,0.875500,119136000
2002-06-25,0.844500,0.847500,0.752000,0.767000,0.767000,306080000
2002-06-26,0.734500,0.796500,0.734000,0.792500,0.792500,165444000
2002-06-27,0.805500,0.823500,0.765000,0.793000,0.793000,123840000
2002-06-28,0.784500,0.818000,0.770000,0.812500,0.812500,124758000
2002-07-01,0.808500,0.808500,0.676000,0.677500,0.677500,270730000
2002-07-02,0.680000,0.708000,0.650000,0.666000,0.666000,173398000
2002-07-03,0.669000,0.723000,0.644500,0.712500,0.712500,154074000
2002-07-05,0.719500,0.761500,0.718500,0.760500,0.760500,67338000
2002-07-08,0.747500,0.792500,0.734000,0.747000,0.747000,117800000
2002-07-09,0.752500,0.801500,0.749000,0.780000,0.780000,150572000
2002-07-10,0.782500,0.797000,0.732500,0.748000,0.748000,135224000
2002-07-11,0.733000,0.792000,0.700000,0.777500,0.777500,146342000
2002-07-12,0.787500,0.809500,0.762500,0.771500,0.771500,140000000
2002-07-15,0.773500,0.799000,0.750000,0.797000,0.797000,120522000
2002-07-16,0.784500,0.853500,0.783000,0.814500,0.814500,215814000
2002-07-17,0.842000,0.858000,0.766000,0.808000,0.808000,146442000
2002-07-18,0.796000,0.829500,0.776500,0.777500,0.777500,137134000
2002-07-19,0.768000,0.785500,0.753500,0.764500,0.764500,122116000
2002-07-22,0.757500,0.782500,0.750000,0.775000,0.775000,186658000
2002-07-23,0.777000,0.794000,0.720000,0.727500,0.727500,225828000
2002-07-24,0.618500,0.708000,0.613000,0.705000,0.705000,395326000
2002-07-25,0.685500,0.700500,0.620000,0.624500,0.624500,187204000
2002-07-26,0.636000,0.655500,0.625000,0.646500,0.646500,111134000
2002-07-29,0.662500,0.723000,0.661500,0.716500,0.716500,140990000
2002-07-30,0.709500,0.745000,0.704000,0.738500,0.738500,111178000
2002-07-31,0.722500,0.733000,0.707000,0.722500,0.722500,76020000
2002-08-01,0.715500,0.725000,0.699500,0.708000,0.708000,121336000
2002-08-02,0.706500,0.707000,0.672500,0.692000,0.692000,83572000
2002-08-05,0.682500,0.689500,0.639000,0.643500,0.643500,77146000
2002-08-06,0.663500,0.695000,0.657000,0.687000,0.687000,94038000
2002-08-07,0.696500,0.697000,0.642500,0.680000,0.680000,111114000
2002-08-08,0.662000,0.705000,0.653000,0.695000,0.695000,109416000
2002-08-09,0.680500,0.737500,0.680000,0.713000,0.713000,95558000
2002-08-12,0.707000,0.724500,0.697500,0.723000,0.723000,70066000
2002-08-13,0.715000,0.733500,0.695000,0.696500,0.696500,104688000
2002-08-14,0.696500,0.703000,0.666000,0.695500,0.695500,138704000
2002-08-15,0.702500,0.737500,0.696000,0.731000,0.731000,100932000
2002-08-16,0.719500,0.750500,0.715500,0.745000,0.745000,73042000
2002-08-19,0.742000,0.776000,0.733500,0.775000,0.775000,85542000
2002-08-20,0.769000,0.799500,0.765500,0.799000,0.799000,154026000
2002-08-21,0.797500,0.798500,0.760000,0.769000,0.769000,145684000
2002-08-22,0.766500,0.797500,0.746000,0.786500,0.786500,137082000
2002-08-23,0.780000,0.786000,0.747500,0.758500,0.758500,100776000
2002-08-26,0.764500,0.772000,0.734000,0.746500,0.746500,128192000
2002-08-27,0.752000,0.763500,0.725000,0.726000,0.726000,71578000
2002-08-28,0.724000,0.748500,0.717500,0.728500,0.728500,99710000
2002-08-29,0.721500,0.759500,0.710500,0.757000,0.757000,135836000
2002-08-30,0.745500,0.769000,0.737500,0.747000,0.747000,68794000
2002-09-03,0.735500,0.751500,0.724500,0.730000,0.730000,93604000
2002-09-04,0.733000,0.748000,0.713000,0.741500,0.741500,88608000
2002-09-05,0.729000,0.736000,0.712000,0.712500,0.712500,106404000
2002-09-06,0.728000,0.774000,0.728000,0.765500,0.765500,99906000
2002-09-09,0.756000,0.832500,0.753000,0.825500,0.825500,176450000
2002-09-10,0.826500,0.867500,0.821000,0.856500,0.856500,224976000
2002-09-11,0.857500,0.892500,0.852000,0.855500,0.855500,133264000
2002-09-12,0.841500,0.856500,0.830500,0.837500,0.837500,141302000
2002-09-13,0.834500,0.849500,0.825000,0.830500,0.830500,73098000
2002-09-16,0.825500,0.846500,0.822500,0.835500,0.835500,59250000
2002-09-17,0.850000,0.887500,0.838500,0.867500,0.867500,172424000
2002-09-18,0.861000,0.896500,0.847500,0.886500,0.886500,167820000
2002-09-19,0.870000,0.882000,0.858500,0.860500,0.860500,96822000
2002-09-20,0.872500,0.882000,0.772500,0.793000,0.793000,252112000
2002-09-23,0.780000,0.822000,0.779500,0.802500,0.802500,148090000
2002-09-24,0.793500,0.818500,0.780000,0.796500,0.796500,141458000
2002-09-25,0.808500,0.819500,0.764500,0.786500,0.786500,186780000
2002-09-26,0.796500,0.867500,0.785500,0.857500,0.857500,232700000
2002-09-27,0.842500,0.870000,0.841000,0.850500,0.850500,140674000
2002-09-30,0.832000,0.842500,0.792500,0.796500,0.796500,184798000
2002-10-01,0.811500,0.853000,0.800500,0.847500,0.847500,184346000
2002-10-02,0.840500,0.882000,0.835000,0.850500,0.850500,164472000
2002-10-03,0.839500,0.862500,0.833000,0.837500,0.837500,127082000
2002-10-04,0.847500,0.857500,0.819000,0.827500,0.827500,152988000
2002-10-07,0.827500,0.848000,0.818500,0.832000,0.832000,114962000
2002-10-08,0.844000,0.853000,0.823000,0.847000,0.847000,121960000
2002-10-09,0.835000,0.856500,0.830000,0.843000,0.843000,121670000
2002-10-10,0.858000,0.898500,0.857500,0.898000,0.898000,210572000
2002-10-11,0.909000,0.937000,0.905000,0.923000,0.923000,192570000
2002-10-14,0.909000,0.961500,0.908500,0.960000,0.960000,197448000
2002-10-15,0.992000,1.007000,0.932500,0.947000,0.947000,280184000
2002-10-16,0.913500,0.983000,0.912500,0.974500,0.974500,174842000
2002-10-17,1.005000,1.011000,0.921500,0.937000,0.937000,283618000
2002-10-18,0.924000,0.964500,0.918000,0.952000,0.952000,131366000
2002-10-21,0.944500,0.976500,0.936000,0.963000,0.963000,135154000
2002-10-22,0.950500,0.995500,0.945000,0.969000,0.969000,172914000
2002-10-23,0.976000,0.991000,0.968500,0.987500,0.987500,132962000
2002-10-24,0.997500,1.013000,0.990000,0.993000,0.993000,258598000
2002-10-25,0.942000,0.968000,0.924000,0.965000,0.965000,318000000
2002-10-28,0.964000,0.986500,0.920000,0.929500,0.929500,175996000
2002-10-29,0.925500,0.946000,0.903500,0.928500,0.928500,144840000
2002-10-30,0.942500,0.961000,0.923500,0.954000,0.954000,137776000
2002-10-31,0.951500,0.974000,0.942500,0.968000,0.968000,136452000
2002-11-01,0.961000,0.995000,0.954500,0.990000,0.990000,110988000
2002-11-04,0.969500,0.990500,0.929500,0.939000,0.939000,259270000
2002-11-05,0.931500,0.943500,0.910000,0.936000,0.936000,158848000
2002-11-06,0.938500,0.969500,0.913000,0.967000,0.967000,159468000
2002-11-07,0.942500,0.965000,0.938500,0.956000,0.956000,128394000
2002-11-08,0.952000,0.983000,0.940500,0.975500,0.975500,140642000
2002-11-11,0.970000,0.977500,0.940000,0.950000,0.950000,114992000
2002-11-12,0.950500,0.999500,0.950500,0.991000,0.991000,209244000
2002-11-13,0.980500,1.050000,0.980500,1.020500,1.020500,364124000
2002-11-14,1.049500,1.074500,1.047500,1.060500,1.060500,263546000
2002-11-15,1.057500,1.117500,1.054500,1.110500,1.110500,245168000
2002-11-18,1.132500,1.187000,1.107500,1.121000,1.121000,506670000
2002-11-19,1.094000,1.094500,1.061500,1.064500,1.064500,245178000
2002-11-20,1.067500,1.150000,1.061000,1.145000,1.145000,265888000
2002-11-21,1.166500,1.192500,1.160500,1.170000,1.170000,225770000
2002-11-22,1.160000,1.214000,1.155000,1.199500,1.199500,233732000
2002-11-25,1.201500,1.225000,1.191000,1.212500,1.212500,201822000
2002-11-26,1.201000,1.210000,1.169000,1.170000,1.170000,128116000
2002-11-27,1.186000,1.212000,1.185500,1.204000,1.204000,113320000
2002-11-29,1.207500,1.219000,1.166500,1.167500,1.167500,51546000
2002-12-02,1.207500,1.250000,1.200000,1.205500,1.205500,223050000
2002-12-03,1.191500,1.199000,1.169000,1.187000,1.187000,118022000
2002-12-04,1.174000,1.190000,1.148000,1.169500,1.169500,157578000
2002-12-05,1.183000,1.184000,1.110000,1.129000,1.129000,212852000
2002-12-06,1.085000,1.134500,1.075500,1.130500,1.130500,187870000
2002-12-09,1.111500,1.117500,1.080000,1.084000,1.084000,149094000
2002-12-10,1.098000,1.099500,1.062000,1.093000,1.093000,141874000
2002-12-11,1.083500,1.119000,1.081000,1.106500,1.106500,127746000
2002-12-12,1.123500,1.131000,1.090500,1.115000,1.115000,119550000
2002-12-13,1.097500,1.117500,1.093500,1.109000,1.109000,77184000
2002-12-16,1.111500,1.126500,1.102000,1.125500,1.125500,98814000
2002-12-17,1.116500,1.128000,1.116000,1.123000,1.123000,68390000
2002-12-18,1.112500,1.113000,1.099000,1.105000,1.105000,79856000
2002-12-19,1.081500,1.110000,1.076500,1.084500,1.084500,116288000
2002-12-20,1.089500,1.100500,1.080000,1.096500,1.096500,98706000
2002-12-23,1.089000,1.123500,1.089000,1.112000,1.112000,88490000
2002-12-24,1.109000,1.114000,1.094000,1.094000,1.094000,46972000
2002-12-26,1.079500,1.080000,1.000000,1.015000,1.015000,283986000
2002-12-27,0.998500,1.005000,0.921500,0.943000,0.943000,439456000
2002-12-30,0.942500,0.970000,0.937000,0.962500,0.962500,165694000
2002-12-31,0.962500,0.978000,0.941500,0.944500,0.944500,110740000
2003-01-02,0.959500,0.984000,0.927500,0.978500,0.978500,129680000
2003-01-03,0.979500,1.026500,0.970500,1.026000,1.026000,175140000
2003-01-06,1.020000,1.058500,1.015000,1.035000,1.035000,153962000
2003-01-07,1.041500,1.087500,1.030000,1.077500,1.077500,191364000
2003-01-08,1.072000,1.080000,1.041000,1.051000,1.051000,139630000
2003-01-09,1.054000,1.085000,1.045000,1.072500,1.072500,123096000
2003-01-10,1.048000,1.083000,1.040500,1.066000,1.066000,151586000
2003-01-13,1.066500,1.105000,1.062500,1.102000,1.102000,142426000
2003-01-14,1.092500,1.138000,1.083000,1.137000,1.137000,140976000
2003-01-15,1.129500,1.130500,1.097000,1.113500,1.113500,139788000
2003-01-16,1.084500,1.105000,1.072500,1.090000,1.090000,158232000
2003-01-17,1.073000,1.085500,1.061500,1.070000,1.070000,115724000
2003-01-21,1.062500,1.080500,1.018000,1.054000,1.054000,125862000
2003-01-22,1.038500,1.085000,1.037500,1.058500,1.058500,133672000
2003-01-23,1.077000,1.102000,1.057500,1.089500,1.089500,219960000
2003-01-24,1.129500,1.164000,1.095000,1.105500,1.105500,433636000
2003-01-27,1.084000,1.118500,1.082000,1.089000,1.089000,164140000
2003-01-28,1.095500,1.098500,1.061500,1.081000,1.081000,159368000
2003-01-29,1.077500,1.117500,1.070000,1.104000,1.104000,141138000
2003-01-30,1.110000,1.120000,1.086500,1.091000,1.091000,119314000
2003-01-31,1.082000,1.113500,1.078000,1.092500,1.092500,125250000
2003-02-03,1.097000,1.122000,1.091000,1.108000,1.108000,103910000
2003-02-04,1.097000,1.107000,1.078500,1.102500,1.102500,96352000
2003-02-05,1.109000,1.125000,1.101500,1.108500,1.108500,106862000
2003-02-06,1.108000,1.124000,1.096500,1.104500,1.104500,80754000
2003-02-07,1.105000,1.105500,1.060000,1.072000,1.072000,138858000
2003-02-10,1.070000,1.070500,1.028500,1.070000,1.070000,161930000
2003-02-11,1.078000,1.080000,1.034500,1.039000,1.039000,133580000
2003-02-12,1.039500,1.060000,1.033000,1.056500,1.056500,108678000
2003-02-13,1.047500,1.050000,0.980500,1.003000,1.003000,231536000
2003-02-14,0.999500,1.011500,0.985500,1.003000,1.003000,132506000
2003-02-18,1.007500,1.070500,1.007500,1.069500,1.069500,157998000
2003-02-19,1.057500,1.062500,1.051000,1.059500,1.059500,109416000
2003-02-20,1.059500,1.075000,1.054500,1.068000,1.068000,83396000
2003-02-21,1.067500,1.091500,1.052000,1.089000,1.089000,144156000
2003-02-24,1.082000,1.109000,1.082000,1.089000,1.089000,138732000
2003-02-25,1.075000,1.100000,1.070000,1.094000,1.094000,112480000
2003-02-26,1.081500,1.099000,1.081000,1.082000,1.082000,82426000
2003-02-27,1.083000,1.088500,1.012500,1.081000,1.081000,101526000
2003-02-28,1.078500,1.101000,1.071500,1.100500,1.100500,93742000
2003-03-03,1.107500,1.130500,1.087000,1.090500,1.090500,89606000
2003-03-04,1.085000,1.117500,1.068000,1.113500,1.113500,108686000
2003-03-05,1.104000,1.131000,1.101000,1.121000,1.121000,103208000
2003-03-06,1.116000,1.142500,1.106000,1.134500,1.134500,108548000
2003-03-07,1.116000,1.152000,1.113000,1.148500,1.148500,116968000
2003-03-10,1.130000,1.148000,1.127500,1.144000,1.144000,88120000
2003-03-11,1.137500,1.146000,1.125500,1.139000,1.139000,80682000
2003-03-12,1.125500,1.169000,1.124500,1.168000,1.168000,111462000
2003-03-13,1.184000,1.229500,1.156500,1.221000,1.221000,224178000
2003-03-14,1.227000,1.245000,1.210000,1.235500,1.235500,178156000
2003-03-17,1.223500,1.342000,1.220000,1.327500,1.327500,302498000
2003-03-18,1.323000,1.342000,1.305000,1.339000,1.339000,174996000
2003-03-19,1.316500,1.334500,1.308000,1.327000,1.327000,169620000
2003-03-20,1.317000,1.381500,1.306500,1.372500,1.372500,187524000
2003-03-21,1.385500,1.397500,1.352000,1.396500,1.396500,213154000
2003-03-24,1.354000,1.363000,1.310000,1.311500,1.311500,206810000
2003-03-25,1.312500,1.354500,1.310500,1.345000,1.345000,144264000
2003-03-26,1.344000,1.393500,1.335500,1.388000,1.388000,147514000
2003-03-27,1.379500,1.402000,1.372500,1.388500,1.388500,212842000
2003-03-28,1.379500,1.397500,1.355000,1.359000,1.359000,128740000
2003-03-31,1.328500,1.337000,1.298000,1.301500,1.301500,184296000
2003-04-01,1.277500,1.279500,1.253000,1.277000,1.277000,195480000
2003-04-02,1.299000,1.324000,1.292000,1.319000,1.319000,132460000
2003-04-03,1.325500,1.354500,1.301000,1.332500,1.332500,146488000
2003-04-04,1.335500,1.341500,1.297500,1.311000,1.311000,121456000
2003-04-07,1.360500,1.378000,1.337500,1.341000,1.341000,144608000
2003-04-08,1.339500,1.340000,1.322500,1.326000,1.326000,108072000
2003-04-09,1.317500,1.318500,1.242000,1.253000,1.253000,239178000
2003-04-10,1.271500,1.297000,1.239000,1.283500,1.283500,186224000
2003-04-11,1.292500,1.312000,1.271000,1.287500,1.287500,137980000
2003-04-14,1.240000,1.257500,1.225000,1.252500,1.252500,208342000
2003-04-15,1.244500,1.271500,1.241000,1.256500,1.256500,126828000
2003-04-16,1.265000,1.275000,1.206500,1.219000,1.219000,185890000
2003-04-17,1.223500,1.250500,1.217500,1.249500,1.249500,135798000
2003-04-21,1.251500,1.308500,1.245000,1.262500,1.262500,142646000
2003-04-22,1.254500,1.284500,1.241000,1.279000,1.279000,137372000
2003-04-23,1.320000,1.327500,1.268000,1.271500,1.271500,177002000
2003-04-24,1.270000,1.336000,1.238500,1.256000,1.256000,352066000
2003-04-25,1.400000,1.450000,1.391000,1.448500,1.448500,799448000
2003-04-28,1.432000,1.459500,1.430000,1.455500,1.455500,316020000
2003-04-29,1.445500,1.452000,1.430500,1.444500,1.444500,210528000
2003-04-30,1.430000,1.450000,1.419000,1.434500,1.434500,189000000
2003-05-01,1.434000,1.435000,1.407500,1.433000,1.433000,153784000
2003-05-02,1.431500,1.472500,1.427500,1.471500,1.471500,197688000
2003-05-05,1.473500,1.502500,1.450500,1.498000,1.498000,222726000
2003-05-06,1.493500,1.559000,1.490000,1.544000,1.544000,279248000
2003-05-07,1.533000,1.543000,1.501500,1.535000,1.535000,207036000
2003-05-08,1.518000,1.538000,1.511000,1.522500,1.522500,170270000
2003-05-09,1.523000,1.549500,1.510000,1.548000,1.548000,119634000
2003-05-12,1.541500,1.590000,1.533500,1.585000,1.585000,144938000
2003-05-13,1.577500,1.674500,1.572000,1.647500,1.647500,316890000
2003-05-14,1.657000,1.659500,1.622000,1.630000,1.630000,159864000
2003-05-15,1.632000,1.637500,1.610000,1.631500,1.631500,103846000
2003-05-16,1.625500,1.658000,1.619000,1.652500,1.652500,152882000
2003-05-19,1.635000,1.648500,1.570000,1.578000,1.578000,195270000
2003-05-20,1.578000,1.606500,1.558500,1.574000,1.574000,161324000
2003-05-21,1.567000,1.592000,1.558000,1.587500,1.587500,104006000
2003-05-22,1.587500,1.664500,1.564500,1.650000,1.650000,169798000
2003-05-23,1.651500,1.652500,1.623500,1.636000,1.636000,141264000
2003-05-27,1.627500,1.751500,1.622500,1.742500,1.742500,244508000
2003-05-28,1.744000,1.786500,1.732500,1.743000,1.743000,181062000
2003-05-29,1.744500,1.798500,1.735000,1.777500,1.777500,186832000
2003-05-30,1.780500,1.804500,1.750000,1.794500,1.794500,203806000
2003-06-02,1.825000,1.834000,1.767500,1.770000,1.770000,191054000
2003-06-03,1.735500,1.765500,1.734000,1.761500,1.761500,201918000
2003-06-04,1.750000,1.780000,1.735000,1.769500,1.769500,186668000
2003-06-05,1.758000,1.792000,1.730500,1.776000,1.776000,143874000
2003-06-06,1.802000,1.813000,1.662500,1.667500,1.667500,227618000
2003-06-09,1.723500,1.723500,1.654000,1.684000,1.684000,168768000
2003-06-10,1.701000,1.719000,1.641500,1.703500,1.703500,193272000
2003-06-11,1.698500,1.740500,1.680000,1.732500,1.732500,154928000
2003-06-12,1.765000,1.770000,1.735500,1.760000,1.760000,140650000
2003-06-13,1.770000,1.772500,1.702500,1.706500,1.706500,120236000
2003-06-16,1.728500,1.792500,1.704000,1.792000,1.792000,142558000
2003-06-17,1.796500,1.818500,1.762500,1.792000,1.792000,164998000
2003-06-18,1.775000,1.862000,1.767500,1.792500,1.792500,224136000
2003-06-19,1.790000,1.837500,1.769000,1.775000,1.775000,119762000
2003-06-20,1.790000,1.794000,1.742000,1.752000,1.752000,140250000
2003-06-23,1.774000,1.793000,1.751500,1.779000,1.779000,168146000
2003-06-24,1.768500,1.791000,1.727000,1.770000,1.770000,163544000
2003-06-25,1.765000,1.806500,1.757500,1.769500,1.769500,133180000
2003-06-26,1.760500,1.842000,1.753000,1.836000,1.836000,205848000
2003-06-27,1.834500,1.854500,1.809000,1.815000,1.815000,135130000
2003-06-30,1.831500,1.841000,1.801000,1.816000,1.816000,102878000
2003-07-01,1.816500,1.864500,1.785000,1.862500,1.862500,144856000
2003-07-02,1.880000,1.894500,1.857000,1.892500,1.892500,121722000
2003-07-03,1.851000,1.908000,1.851000,1.896000,1.896000,76920000
2003-07-07,1.915000,1.955000,1.897500,1.952500,1.952500,133946000
2003-07-08,1.938000,2.041500,1.937500,2.025500,2.025500,242908000
2003-07-09,2.027000,2.036500,1.993500,2.025000,2.025000,156644000
2003-07-10,1.956000,1.975000,1.910000,1.912500,1.912500,176512000
2003-07-11,1.915000,1.915000,1.855000,1.882500,1.882500,231198000
2003-07-14,1.925000,1.980500,1.912000,1.963500,1.963500,173806000
2003-07-15,1.980500,1.980500,1.881000,1.921500,1.921500,117030000
2003-07-16,1.926000,1.926000,1.866000,1.884000,1.884000,112512000
2003-07-17,1.857500,1.865000,1.802000,1.816000,1.816000,152840000
2003-07-18,1.816000,1.842500,1.739500,1.749000,1.749000,268058000
2003-07-21,1.735500,1.800000,1.730000,1.766500,1.766500,196514000
2003-07-22,1.785000,1.800000,1.700000,1.743500,1.743500,317936000
2003-07-23,1.887500,2.012500,1.867500,2.005500,2.005500,643562000
2003-07-24,2.052500,2.155000,2.029000,2.065500,2.065500,476560000
2003-07-25,2.037000,2.082500,1.987500,2.080000,2.080000,212952000
2003-07-28,2.074500,2.109000,2.043500,2.104000,2.104000,149064000
2003-07-29,2.099500,2.125000,2.053000,2.069500,2.069500,156510000
2003-07-30,2.057500,2.063500,2.022500,2.033000,2.033000,143326000
2003-07-31,2.067500,2.098500,2.033500,2.082000,2.082000,179414000
2003-08-01,2.070500,2.081500,1.989000,2.001500,2.001500,176104000
2003-08-04,1.985000,2.014500,1.947500,1.982500,1.982500,141088000
2003-08-05,1.962000,1.992500,1.931500,1.933500,1.933500,136324000
2003-08-06,1.931000,1.997500,1.914000,1.947000,1.947000,183852000
2003-08-07,1.950000,1.967000,1.929500,1.950500,1.950500,127910000
2003-08-08,1.956500,1.970000,1.931500,1.957500,1.957500,96218000
2003-08-11,1.949500,1.952000,1.917500,1.946500,1.946500,104782000
2003-08-12,1.947500,1.998000,1.915500,1.992500,1.992500,122570000
2003-08-13,2.012500,2.023500,1.985500,2.010500,2.010500,143090000
2003-08-14,1.996000,2.018500,1.982500,2.015000,2.015000,97006000
2003-08-15,2.011500,2.019000,1.998500,2.005000,2.005000,49730000
2003-08-18,2.024000,2.162000,2.019000,2.151000,2.151000,223484000
2003-08-19,2.172500,2.209500,2.146000,2.178500,2.178500,209786000
2003-08-20,2.153000,2.197000,2.150500,2.188000,2.188000,134494000
2003-08-21,2.211000,2.295500,2.193500,2.285000,2.285000,231850000
2003-08-22,2.318000,2.347500,2.240500,2.261000,2.261000,209466000
2003-08-25,2.242500,2.308000,2.226500,2.292500,2.292500,142070000
2003-08-26,2.282500,2.307000,2.255500,2.296500,2.296500,130848000
2003-08-27,2.288500,2.303500,2.263000,2.294000,2.294000,90788000
2003-08-28,2.297000,2.300000,2.240500,2.297000,2.297000,139750000
2003-08-29,2.291000,2.322000,2.286000,2.316000,2.316000,123168000
2003-09-02,2.326000,2.372500,2.300500,2.366500,2.366500,189188000
2003-09-03,2.379000,2.387500,2.293000,2.309500,2.309500,213958000
2003-09-04,2.310000,2.369500,2.302000,2.364500,2.364500,205100000
2003-09-05,2.347500,2.374000,2.305000,2.326000,2.326000,162058000
2003-09-08,2.325000,2.367500,2.303000,2.364000,2.364000,148164000
2003-09-09,2.355000,2.369000,2.315000,2.334000,2.334000,162016000
2003-09-10,2.313000,2.361500,2.303000,2.311000,2.311000,160058000
2003-09-11,2.310000,2.317500,2.238500,2.259500,2.259500,232262000
2003-09-12,2.242500,2.289000,2.236500,2.284000,2.284000,135002000
2003-09-15,2.268000,2.288500,2.261500,2.275500,2.275500,88540000
2003-09-16,2.270000,2.312500,2.252500,2.312000,2.312000,155104000
2003-09-17,2.310500,2.343000,2.277000,2.308000,2.308000,146682000
2003-09-18,2.308000,2.412000,2.297000,2.394500,2.394500,180770000
2003-09-19,2.393500,2.398500,2.367500,2.379000,2.379000,124990000
2003-09-22,2.328000,2.376500,2.310000,2.373500,2.373500,184800000
2003-09-23,2.370500,2.546000,2.367500,2.522000,2.522000,405918000
2003-09-24,2.517500,2.565000,2.480000,2.480500,2.480500,306604000
2003-09-25,2.483000,2.547500,2.464000,2.502500,2.502500,220666000
2003-09-26,2.495000,2.523000,2.415000,2.428000,2.428000,268770000
2003-09-29,2.444000,2.498500,2.420000,2.493000,2.493000,180786000
2003-09-30,2.482500,2.488000,2.417500,2.421500,2.421500,185292000
2003-10-01,2.418500,2.464000,2.375500,2.456000,2.456000,251276000
2003-10-02,2.447000,2.510000,2.434000,2.504500,2.504500,164398000
2003-10-03,2.556500,2.661000,2.551500,2.644500,2.644500,283512000
2003-10-06,2.644500,2.712000,2.629500,2.707500,2.707500,155462000
2003-10-07,2.700000,2.812500,2.697500,2.745500,2.745500,405998000
2003-10-08,2.772000,2.814000,2.756000,2.785000,2.785000,271160000
2003-10-09,2.870500,2.955000,2.870000,2.893000,2.893000,432138000
2003-10-10,2.885000,2.916500,2.872000,2.903000,2.903000,228708000
2003-10-13,2.897000,2.934500,2.872000,2.915000,2.915000,166580000
2003-10-14,2.905000,2.999000,2.890000,2.995500,2.995500,199732000
2003-10-15,3.019500,3.020500,2.921500,2.927500,2.927500,204578000
2003-10-16,2.908000,2.995500,2.904500,2.995500,2.995500,204222000
2003-10-17,2.965000,2.995000,2.932500,2.984500,2.984500,238658000
2003-10-20,2.978000,3.012000,2.946000,2.979500,2.979500,221722000
2003-10-21,2.986500,3.057500,2.950500,2.967500,2.967500,342298000
2003-10-22,2.802500,2.807500,2.686500,2.701500,2.701500,654038000
2003-10-23,2.649000,2.726000,2.645500,2.716000,2.716000,292234000
2003-10-24,2.727500,2.747000,2.650000,2.725500,2.725500,208764000
2003-10-27,2.745000,2.762500,2.725000,2.741000,2.741000,127838000
2003-10-28,2.759500,2.845000,2.727500,2.836500,2.836500,184618000
2003-10-29,2.832500,2.857500,2.800000,2.834500,2.834500,175530000
2003-10-30,2.870000,2.876000,2.778500,2.791500,2.791500,196508000
2003-10-31,2.795000,2.806500,2.719000,2.721500,2.721500,154534000
2003-11-03,2.740000,2.840000,2.715500,2.837000,2.837000,182622000
2003-11-04,2.835000,2.874500,2.803000,2.843000,2.843000,140190000
2003-11-05,2.806500,2.849500,2.804000,2.837000,2.837000,106148000
2003-11-06,2.840500,2.843500,2.737500,2.749500,2.749500,175836000
2003-11-07,2.780500,2.785000,2.700000,2.715500,2.715500,170008000
2003-11-10,2.697500,2.700000,2.587000,2.599000,2.599000,182410000
2003-11-11,2.592000,2.637500,2.538000,2.611500,2.611500,218402000
2003-11-12,2.628500,2.714500,2.605500,2.706500,2.706500,185186000
2003-11-13,2.702000,2.756500,2.678500,2.740000,2.740000,141460000
2003-11-14,2.721500,2.739000,2.610500,2.622500,2.622500,167306000
2003-11-17,2.596000,2.609500,2.479000,2.518000,2.518000,259938000
2003-11-18,2.536500,2.549000,2.422500,2.425000,2.425000,252004000
2003-11-19,2.435500,2.492500,2.383500,2.476500,2.476500,281580000
2003-11-20,2.455000,2.523000,2.417000,2.442500,2.442500,246752000
2003-11-21,2.450000,2.460000,2.388000,2.429000,2.429000,183868000
2003-11-24,2.464000,2.572500,2.432500,2.566500,2.566500,212630000
2003-11-25,2.567500,2.665000,2.562500,2.623500,2.623500,275426000
2003-11-26,2.641500,2.677000,2.593500,2.648000,2.648000,178154000
2003-11-28,2.642000,2.703000,2.641500,2.698500,2.698500,79660000
2003-12-01,2.720000,2.737500,2.652500,2.732500,2.732500,230456000
2003-12-02,2.725000,2.737500,2.692500,2.696500,2.696500,124758000
2003-12-03,2.705000,2.712500,2.568000,2.575500,2.575500,231416000
2003-12-04,2.572500,2.621500,2.537500,2.590000,2.590000,204324000
2003-12-05,2.560000,2.635000,2.560000,2.578000,2.578000,150030000
2003-12-08,2.577500,2.610000,2.506000,2.554000,2.554000,167528000
2003-12-09,2.558500,2.582500,2.465000,2.467000,2.467000,209210000
2003-12-10,2.472500,2.508500,2.415500,2.460000,2.460000,185092000
2003-12-11,2.463000,2.557500,2.459500,2.540000,2.540000,188110000
2003-12-12,2.549500,2.565500,2.496000,2.549500,2.549500,123812000
2003-12-15,2.602500,2.612500,2.502500,2.520500,2.520500,193536000
2003-12-16,2.480000,2.490000,2.431500,2.475000,2.475000,210996000
2003-12-17,2.473500,2.480500,2.350000,2.379000,2.379000,277136000
2003-12-18,2.380500,2.444500,2.372500,2.437500,2.437500,215014000
2003-12-19,2.440000,2.470500,2.413000,2.462000,2.462000,160918000
2003-12-22,2.449000,2.505000,2.435000,2.494500,2.494500,155994000
2003-12-23,2.501000,2.631000,2.488500,2.624000,2.624000,220080000
2003-12-24,2.615000,2.694000,2.607500,2.666000,2.666000,113196000
2003-12-26,2.707000,2.747000,2.657000,2.673500,2.673500,141568000
2003-12-29,2.689500,2.692000,2.606500,2.673500,2.673500,161138000
2003-12-30,2.659000,2.675000,2.630000,2.641500,2.641500,103048000
2003-12-31,2.641000,2.674000,2.620000,2.631000,2.631000,106144000
2004-01-02,2.638000,2.656500,2.571500,2.595000,2.595000,132798000
2004-01-05,2.600000,2.680000,2.568500,2.663500,2.663500,225682000
2004-01-06,2.655500,2.675000,2.637000,2.651500,2.651500,119710000
2004-01-07,2.609000,2.633000,2.547000,2.595000,2.595000,184854000
2004-01-08,2.604500,2.605000,2.501500,2.512000,2.512000,206406000
2004-01-09,2.488500,2.607500,2.455000,2.579500,2.579500,255584000
2004-01-12,2.580500,2.651500,2.540000,2.647500,2.647500,189018000
2004-01-13,2.633500,2.749500,2.620500,2.745500,2.745500,290446000
2004-01-14,2.731000,2.799500,2.707500,2.790000,2.790000,222682000
2004-01-15,2.736500,2.839000,2.731000,2.809000,2.809000,244346000
2004-01-16,2.813500,2.818500,2.763500,2.786000,2.786000,182284000
2004-01-20,2.778500,2.842000,2.770500,2.830500,2.830500,154968000
2004-01-21,2.808000,2.847000,2.782000,2.810000,2.810000,135672000
2004-01-22,2.840500,2.891000,2.812000,2.859000,2.859000,213444000
2004-01-23,2.855000,2.880500,2.831000,2.855500,2.855500,120780000
2004-01-26,2.840000,2.860000,2.815000,2.851500,2.851500,111320000
2004-01-27,2.836500,2.887000,2.783000,2.787000,2.787000,259282000
2004-01-28,2.682000,2.722500,2.581000,2.598000,2.598000,431626000
2004-01-29,2.602000,2.603000,2.430000,2.461000,2.461000,449702000
2004-01-30,2.474500,2.568500,2.465000,2.520000,2.520000,228090000
2004-02-02,2.532500,2.532500,2.397500,2.413500,2.413500,231778000
2004-02-03,2.409500,2.414000,2.226000,2.247000,2.247000,541428000
2004-02-04,2.240500,2.295500,2.215000,2.269500,2.269500,432014000
2004-02-05,2.301500,2.354500,2.295000,2.302000,2.302000,263790000
2004-02-06,2.305500,2.336500,2.275500,2.317500,2.317500,130162000
2004-02-09,2.337500,2.340000,2.285000,2.293000,2.293000,122922000
2004-02-10,2.292500,2.312500,2.275500,2.279500,2.279500,98980000
2004-02-11,2.293000,2.368000,2.277000,2.357000,2.357000,157634000
2004-02-12,2.346500,2.405000,2.335500,2.353000,2.353000,135144000
2004-02-13,2.364500,2.385000,2.312000,2.319000,2.319000,108634000
2004-02-17,2.307000,2.322500,2.240000,2.276500,2.276500,220764000
2004-02-18,2.268000,2.268500,2.232000,2.243500,2.243500,159070000
2004-02-19,2.257500,2.308000,2.232500,2.232500,2.232500,148850000
2004-02-20,2.240000,2.269000,2.236500,2.258500,2.258500,149506000
2004-02-23,2.259000,2.262500,2.167500,2.198500,2.198500,186838000
2004-02-24,2.196000,2.197000,2.111500,2.116000,2.116000,221906000
2004-02-25,2.125000,2.164500,2.125000,2.147000,2.147000,143056000
2004-02-26,2.160000,2.192500,2.150000,2.182500,2.182500,119206000
2004-02-27,2.178500,2.180000,2.126000,2.150500,2.150500,143272000
2004-03-01,2.151000,2.174000,2.129000,2.148500,2.148500,99190000
2004-03-02,2.136500,2.174500,2.093000,2.100500,2.100500,139332000
2004-03-03,2.093000,2.169000,2.082500,2.158500,2.158500,192032000
2004-03-04,2.156000,2.223500,2.155000,2.219500,2.219500,147602000
2004-03-05,2.189500,2.241500,2.176500,2.204500,2.204500,128530000
2004-03-08,2.198000,2.253000,2.156500,2.175000,2.175000,132170000
2004-03-09,2.171000,2.194500,2.113500,2.135500,2.135500,131862000
2004-03-10,2.136000,2.160000,2.073000,2.077500,2.077500,138654000
2004-03-11,2.054500,2.118500,2.052000,2.064000,2.064000,140852000
2004-03-12,2.067500,2.130500,2.065000,2.122000,2.122000,124476000
2004-03-15,2.113000,2.140000,2.046000,2.054000,2.054000,132244000
2004-03-16,2.064500,2.118000,2.063000,2.106500,2.106500,124364000
2004-03-17,2.152000,2.172500,2.129500,2.140000,2.140000,102146000
2004-03-18,2.126500,2.160000,2.110500,2.150500,2.150500,114486000
2004-03-19,2.151500,2.187500,2.131500,2.140000,2.140000,115098000
2004-03-22,2.087500,2.092500,2.025500,2.042500,2.042500,179502000
2004-03-23,2.066000,2.087000,1.992500,2.011500,2.011500,224514000
2004-03-24,2.015500,2.019000,1.957500,1.981500,1.981500,157518000
2004-03-25,2.000000,2.110000,2.000000,2.099500,2.099500,142254000
2004-03-26,2.100500,2.124500,2.064500,2.085000,2.085000,114808000
2004-03-29,2.098500,2.140000,2.098500,2.138000,2.138000,111220000
2004-03-30,2.135500,2.196500,2.128000,2.190000,2.190000,109058000
2004-03-31,2.192500,2.200000,2.147500,2.164000,2.164000,93498000
2004-04-01,2.172500,2.242000,2.165000,2.237000,2.237000,130170000
2004-04-02,2.300000,2.312500,2.262500,2.304500,2.304500,162962000
2004-04-05,2.283500,2.354500,2.279500,2.348000,2.348000,118782000
2004-04-06,2.315500,2.348500,2.287500,2.322000,2.322000,118326000
2004-04-07,2.310000,2.340000,2.269500,2.292500,2.292500,91012000
2004-04-08,2.392000,2.407500,2.350000,2.405000,2.405000,177594000
2004-04-12,2.408000,2.418500,2.378500,2.398000,2.398000,86918000
2004-04-13,2.399500,2.417000,2.318000,2.329000,2.329000,114488000
2004-04-14,2.304000,2.383000,2.299000,2.339500,2.339500,122882000
2004-04-15,2.349000,2.380000,2.300000,2.349500,2.349500,112070000
2004-04-16,2.352500,2.355000,2.266500,2.275000,2.275000,167870000
2004-04-19,2.267500,2.363500,2.256000,2.355500,2.355500,107050000
2004-04-20,2.383000,2.390500,2.259000,2.260000,2.260000,187522000
2004-04-21,2.260000,2.324500,2.245500,2.286000,2.286000,121084000
2004-04-22,2.297500,2.455000,2.294500,2.443000,2.443000,315964000
2004-04-23,2.300000,2.344500,2.275500,2.314500,2.314500,291988000
2004-04-26,2.316500,2.388000,2.307500,2.362500,2.362500,146284000
2004-04-27,2.379500,2.440000,2.339500,2.400000,2.400000,179674000
2004-04-28,2.381000,2.417500,2.332000,2.348500,2.348500,122552000
2004-04-29,2.345000,2.354000,2.275500,2.309500,2.309500,180714000
2004-04-30,2.303000,2.317500,2.165500,2.180000,2.180000,196826000
2004-05-03,2.174000,2.257500,2.170500,2.220500,2.220500,138468000
2004-05-04,2.220500,2.228500,2.185000,2.197500,2.197500,145778000
2004-05-05,2.199000,2.252500,2.197500,2.213000,2.213000,97810000
2004-05-06,2.179500,2.212500,2.138500,2.157000,2.157000,156368000
2004-05-07,2.148000,2.209000,2.084000,2.095000,2.095000,185852000
2004-05-10,2.061500,2.107500,2.028500,2.063000,2.063000,204180000
2004-05-11,2.096000,2.152000,2.095000,2.135000,2.135000,151912000
2004-05-12,2.117000,2.157500,2.062500,2.151000,2.151000,149724000
2004-05-13,2.123000,2.206500,2.112500,2.180500,2.180500,165224000
2004-05-14,2.185000,2.196000,2.138000,2.152500,2.152500,102532000
2004-05-17,2.112000,2.129500,2.085000,2.104000,2.104000,132514000
2004-05-18,2.110000,2.120000,2.091500,2.099500,2.099500,112040000
2004-05-19,2.119000,2.163500,2.073500,2.084500,2.084500,147588000
2004-05-20,2.082500,2.098500,2.040000,2.049000,2.049000,118526000
2004-05-21,2.063500,2.074000,2.027500,2.058500,2.058500,105458000
2004-05-24,2.064500,2.115000,2.058500,2.081500,2.081500,101478000
2004-05-25,2.087500,2.193000,2.069500,2.181000,2.181000,144440000
2004-05-26,2.193000,2.250000,2.183500,2.234500,2.234500,147952000
2004-05-27,2.263500,2.391500,2.242500,2.381000,2.381000,283504000
2004-05-28,2.363500,2.434000,2.344000,2.425000,2.425000,212582000
2004-06-01,2.393500,2.522500,2.385000,2.511500,2.511500,258806000
2004-06-02,2.524500,2.560500,2.488500,2.517500,2.517500,249470000
2004-06-03,2.492500,2.517500,2.466000,2.470000,2.470000,166828000
2004-06-04,2.502500,2.575500,2.500000,2.547500,2.547500,251712000
2004-06-07,2.584500,2.599500,2.532500,2.588000,2.588000,153760000
2004-06-08,2.565000,2.606000,2.555000,2.597000,2.597000,119894000
2004-06-09,2.581000,2.591500,2.500500,2.512000,2.512000,131588000
2004-06-10,2.520000,2.523500,2.463000,2.497000,2.497000,144180000
2004-06-14,2.467000,2.499500,2.452000,2.462500,2.462500,103618000
2004-06-15,2.485500,2.530000,2.474500,2.505500,2.505500,138250000
2004-06-16,2.504500,2.537500,2.495500,2.528500,2.528500,81952000
2004-06-17,2.525500,2.545500,2.470500,2.488500,2.488500,117510000
2004-06-18,2.472000,2.514000,2.470000,2.480000,2.480000,88334000
2004-06-21,2.472500,2.515000,2.462500,2.488500,2.488500,89806000
2004-06-22,2.483500,2.489500,2.412000,2.450000,2.450000,162410000
2004-06-23,2.438500,2.550000,2.417500,2.540500,2.540500,151894000
2004-06-24,2.550000,2.597000,2.534500,2.551000,2.551000,135202000
2004-06-25,2.552500,2.596500,2.543500,2.590000,2.590000,139962000
2004-06-28,2.619000,2.702000,2.610000,2.669500,2.669500,230078000
2004-06-29,2.661000,2.697000,2.632500,2.685500,2.685500,171788000
2004-06-30,2.680500,2.735000,2.671000,2.720000,2.720000,137982000
2004-07-01,2.690000,2.702000,2.602500,2.628000,2.628000,144238000
2004-07-02,2.631000,2.662000,2.591500,2.629500,2.629500,97248000
2004-07-06,2.627500,2.630000,2.524500,2.562000,2.562000,123138000
2004-07-07,2.539500,2.601500,2.512000,2.550000,2.550000,130312000
2004-07-08,2.425500,2.498500,2.423500,2.475000,2.475000,200678000
2004-07-09,2.493500,2.500000,2.391000,2.416000,2.416000,160670000
2004-07-12,2.411000,2.467500,2.401500,2.452500,2.452500,141338000
2004-07-13,2.455500,2.499000,2.443500,2.480000,2.480000,98176000
2004-07-14,2.447500,2.520000,2.444500,2.475000,2.475000,101312000
2004-07-15,2.475500,2.483500,2.406000,2.433500,2.433500,104882000
2004-07-16,2.449500,2.453000,2.339000,2.355000,2.355000,185738000
2004-07-19,2.363000,2.363000,2.257500,2.301000,2.301000,196942000
2004-07-20,2.307000,2.392500,2.306000,2.349500,2.349500,152526000
2004-07-21,2.366000,2.380000,2.226000,2.238000,2.238000,186730000
2004-07-22,2.185500,2.303500,2.182000,2.291000,2.291000,327820000
2004-07-23,2.123500,2.138000,1.978000,1.999000,1.999000,718544000
2004-07-26,2.011500,2.012000,1.916500,1.939000,1.939000,279448000
2004-07-27,1.960000,1.995500,1.940000,1.955500,1.955500,210698000
2004-07-28,1.964500,1.978500,1.869000,1.898500,1.898500,203672000
2004-07-29,1.915500,1.948000,1.901000,1.929000,1.929000,164000000
2004-07-30,1.925000,1.971000,1.911500,1.946000,1.946000,120630000
2004-08-02,1.922500,1.938000,1.890500,1.915000,1.915000,118244000
2004-08-03,1.916000,1.954000,1.861500,1.880500,1.880500,155712000
2004-08-04,1.841000,1.873000,1.820000,1.856000,1.856000,195312000
2004-08-05,1.870500,1.874000,1.769000,1.780500,1.780500,168048000
2004-08-06,1.762500,1.833500,1.742500,1.774500,1.774500,230262000
2004-08-09,1.767000,1.815000,1.742500,1.766000,1.766000,183344000
2004-08-10,1.784500,1.860000,1.777500,1.855000,1.855000,201408000
2004-08-11,1.820000,1.845000,1.780000,1.828000,1.828000,188962000
2004-08-12,1.812500,1.867500,1.808500,1.814500,1.814500,182362000
2004-08-13,1.828000,1.850000,1.793500,1.806500,1.806500,99622000
2004-08-16,1.807000,1.920000,1.799000,1.897500,1.897500,163286000
2004-08-17,1.928500,1.972000,1.895000,1.911500,1.911500,223260000
2004-08-18,1.896000,1.977000,1.871000,1.968000,1.968000,190996000
2004-08-19,2.013000,2.024000,1.817500,1.931500,1.931500,253922000
2004-08-20,1.923000,1.995500,1.905500,1.975500,1.975500,135816000
2004-08-23,1.994500,2.000000,1.955500,1.972500,1.972500,110652000
2004-08-24,1.986000,1.996500,1.916000,1.952500,1.952500,152808000
2004-08-25,1.953000,2.024500,1.908000,2.015000,2.015000,145096000
2004-08-26,2.009000,2.041500,1.985000,2.009500,2.009500,139434000
2004-08-27,2.016000,2.019500,1.980000,1.995000,1.995000,84808000
2004-08-30,1.994000,1.997500,1.912500,1.915500,1.915500,154230000
2004-08-31,1.919000,1.942500,1.893000,1.907000,1.907000,122864000
2004-09-01,1.911500,1.950500,1.901000,1.912000,1.912000,105050000
2004-09-02,1.902000,1.982000,1.895500,1.959000,1.959000,114446000
2004-09-03,1.950500,2.000500,1.932000,1.937000,1.937000,104578000
2004-09-07,1.957500,1.968000,1.905500,1.925500,1.925500,116660000
2004-09-08,1.924500,1.940500,1.885500,1.900500,1.900500,132226000
2004-09-09,1.912000,1.915500,1.868000,1.903500,1.903500,139134000
2004-09-10,1.906500,1.940000,1.895000,1.928500,1.928500,92690000
2004-09-13,1.956500,2.002000,1.941000,2.000500,2.000500,161304000
2004-09-14,2.010000,2.137500,1.995000,2.133500,2.133500,317442000
2004-09-15,2.102500,2.159000,2.093500,2.110500,2.110500,222716000
2004-09-16,2.119500,2.214000,2.117500,2.128500,2.128500,231932000
2004-09-17,2.142500,2.163000,2.119500,2.148000,2.148000,157684000
2004-09-20,2.135500,2.199500,2.130500,2.163500,2.163500,184448000
2004-09-21,2.178500,2.188500,2.138500,2.164500,2.164500,133910000
2004-09-22,2.157500,2.162000,2.058500,2.069000,2.069000,244336000
2004-09-23,2.066500,2.110000,2.055500,2.091500,2.091500,148220000
2004-09-24,2.090500,2.095500,2.042500,2.047000,2.047000,124114000
2004-09-27,2.045500,2.050500,1.987500,1.996500,1.996500,167948000
2004-09-28,2.007500,2.016500,1.948500,1.971500,1.971500,238058000
2004-09-29,1.972500,2.046000,1.968000,2.042000,2.042000,198376000
2004-09-30,2.027500,2.064000,2.010500,2.043000,2.043000,188266000
2004-10-01,2.064500,2.065000,2.019500,2.023500,2.023500,225378000
2004-10-04,2.068000,2.084000,2.037000,2.050500,2.050500,175852000
2004-10-05,2.042000,2.062500,2.028500,2.048000,2.048000,102680000
2004-10-06,2.036500,2.070500,2.020000,2.068000,2.068000,102562000
2004-10-07,2.071000,2.135000,2.042500,2.057500,2.057500,187888000
2004-10-08,2.047000,2.059500,1.981500,2.000000,2.000000,170924000
2004-10-11,1.991500,2.037500,1.970500,2.007500,2.007500,158566000
2004-10-12,1.977500,2.029000,1.973500,2.011000,2.011000,128420000
2004-10-13,2.071000,2.077500,1.987500,1.999000,1.999000,184404000
2004-10-14,1.972500,1.977500,1.936500,1.955000,1.955000,180524000
2004-10-15,1.964500,1.983500,1.894000,1.927500,1.927500,164112000
2004-10-18,1.911500,1.973500,1.894500,1.963500,1.963500,161864000
2004-10-19,1.987000,1.992500,1.908500,1.916500,1.916500,176052000
2004-10-20,1.905500,1.929500,1.889500,1.917500,1.917500,135970000
2004-10-21,1.965000,2.009500,1.925000,1.973500,1.973500,384342000
2004-10-22,1.811000,1.840000,1.650000,1.730000,1.730000,670886000
2004-10-25,1.700000,1.720500,1.686000,1.698500,1.698500,210636000
2004-10-26,1.707500,1.713000,1.675500,1.691500,1.691500,194850000
2004-10-27,1.681500,1.731500,1.681000,1.711500,1.711500,181214000
2004-10-28,1.712000,1.738500,1.707000,1.722500,1.722500,144412000
2004-10-29,1.718000,1.722500,1.700000,1.706500,1.706500,129832000
2004-11-01,1.711000,1.757500,1.707500,1.755000,1.755000,123626000
2004-11-02,1.774500,1.824500,1.757000,1.812000,1.812000,226650000
2004-11-03,1.859000,1.881000,1.778000,1.796000,1.796000,204164000
2004-11-04,1.785000,1.864500,1.776000,1.845500,1.845500,152006000
2004-11-05,1.865000,1.869500,1.801000,1.828000,1.828000,147982000
2004-11-08,1.837500,1.879000,1.836000,1.866000,1.866000,137730000
2004-11-09,1.859000,1.890500,1.835000,1.870000,1.870000,129598000
2004-11-10,1.900000,1.942000,1.891500,1.904500,1.904500,213104000
2004-11-11,1.904500,1.950000,1.882000,1.941500,1.941500,136700000
2004-11-12,1.952500,2.047000,1.950000,2.023000,2.023000,231920000
2004-11-15,2.023000,2.075000,2.009000,2.044500,2.044500,207324000
2004-11-16,2.025000,2.033000,1.987500,2.003500,2.003500,128026000
2004-11-17,2.020000,2.029500,1.977000,1.995000,1.995000,136872000
2004-11-18,1.986500,2.048000,1.979500,2.018500,2.018500,136136000
2004-11-19,1.957500,1.972000,1.909500,1.927500,1.927500,228550000
2004-11-22,1.922000,1.926500,1.879000,1.902500,1.902500,177372000
2004-11-23,1.909000,1.984000,1.901500,1.915500,1.915500,148112000
2004-11-24,1.943500,1.958000,1.905000,1.937500,1.937500,118818000
2004-11-26,1.947500,1.967000,1.944500,1.954500,1.954500,46754000
2004-11-29,1.980000,1.981000,1.885500,1.947000,1.947000,197482000
2004-11-30,1.948500,1.990000,1.947500,1.984000,1.984000,140572000
2004-12-01,2.000000,2.000000,1.962500,1.999000,1.999000,155120000
2004-12-02,1.982000,2.037000,1.964000,2.008500,2.008500,132018000
2004-12-03,2.018000,2.023000,1.977000,2.004500,2.004500,164954000
2004-12-06,1.986500,1.999000,1.957500,1.974500,1.974500,121760000
2004-12-07,1.972500,1.987500,1.902500,1.910000,1.910000,141868000
2004-12-08,1.916000,1.955000,1.899500,1.936000,1.936000,128434000
2004-12-09,1.920000,1.997500,1.908500,1.991000,1.991000,148934000
2004-12-10,1.977000,2.005000,1.950000,1.952500,1.952500,110214000
2004-12-13,1.966500,2.014000,1.941000,1.991500,1.991500,121042000
2004-12-14,2.007500,2.023500,1.997000,2.022000,2.022000,105030000
2004-12-15,2.017000,2.050000,2.010500,2.050000,2.050000,133484000
2004-12-16,2.043000,2.050000,1.985500,2.002500,2.002500,108298000
2004-12-17,2.008000,2.011000,1.993500,2.000500,2.000500,109720000
2004-12-20,1.996500,2.024500,1.940500,1.947500,1.947500,144314000
2004-12-21,1.942000,1.971000,1.932000,1.969500,1.969500,104588000
2004-12-22,1.930500,1.979500,1.927500,1.976000,1.976000,105526000
2004-12-23,1.967000,1.976000,1.946000,1.946500,1.946500,64136000
2004-12-27,1.976000,2.146500,1.973500,2.112500,2.112500,445784000
2004-12-28,2.195000,2.256000,2.175000,2.231500,2.231500,504756000
2004-12-29,2.237500,2.284000,2.222000,2.241000,2.241000,235184000
2004-12-30,2.250000,2.276500,2.227500,2.248500,2.248500,139318000
2004-12-31,2.256500,2.274500,2.208000,2.214500,2.214500,95814000
2005-01-03,2.247500,2.272000,2.210500,2.226000,2.226000,208930000
2005-01-04,2.133500,2.163000,2.075000,2.107000,2.107000,388370000
2005-01-05,2.078500,2.138000,2.078000,2.088500,2.088500,167084000
2005-01-06,2.090500,2.112500,2.045000,2.052500,2.052500,174018000
2005-01-07,2.069000,2.134500,2.058000,2.116000,2.116000,196732000
2005-01-10,2.097000,2.148000,2.085500,2.092000,2.092000,146958000
2005-01-11,2.070000,2.108000,2.050500,2.082000,2.082000,158406000
2005-01-12,2.074500,2.124000,2.041000,2.115000,2.115000,161446000
2005-01-13,2.122500,2.229000,2.117000,2.130000,2.130000,347872000
2005-01-14,2.145000,2.233000,2.118000,2.227500,2.227500,250660000
2005-01-18,2.214500,2.250000,2.207500,2.229000,2.229000,142632000
2005-01-19,2.223500,2.237000,2.171500,2.198000,2.198000,147934000
2005-01-20,2.085500,2.198000,2.082000,2.118000,2.118000,256612000
2005-01-21,2.099500,2.127500,2.051000,2.058000,2.058000,212054000
2005-01-24,2.072000,2.097500,2.015500,2.019000,2.019000,193918000
2005-01-25,2.032000,2.072000,2.022500,2.047000,2.047000,180558000
2005-01-26,2.059000,2.090000,2.013000,2.067000,2.067000,154298000
2005-01-27,2.063500,2.120000,2.057000,2.115500,2.115500,160768000
2005-01-28,2.104500,2.150000,2.076500,2.111000,2.111000,123048000
2005-01-31,2.122000,2.171000,2.121500,2.161000,2.161000,126406000
2005-02-01,2.150000,2.163500,2.119000,2.124000,2.124000,135230000
2005-02-02,2.152500,2.177000,2.043000,2.094000,2.094000,526472000
2005-02-03,1.745000,1.794500,1.726500,1.787500,1.787500,1210372000
2005-02-04,1.782500,1.799000,1.759500,1.786000,1.786000,346094000
2005-02-07,1.791000,1.792000,1.777500,1.784500,1.784500,142248000
2005-02-08,1.777000,1.826000,1.776500,1.815000,1.815000,192050000
2005-02-09,1.822500,1.840000,1.793500,1.794500,1.794500,158776000
2005-02-10,1.803500,1.805500,1.776500,1.789000,1.789000,159648000
2005-02-11,1.778500,1.797500,1.750000,1.789000,1.789000,156834000
2005-02-14,1.782500,1.831500,1.775000,1.801500,1.801500,139662000
2005-02-15,1.810500,1.822500,1.787500,1.807000,1.807000,103554000
2005-02-16,1.796500,1.817500,1.779000,1.783000,1.783000,104596000
2005-02-17,1.787000,1.792500,1.762500,1.784500,1.784500,105962000
2005-02-18,1.780500,1.787500,1.755000,1.765500,1.765500,90594000
2005-02-22,1.751000,1.769500,1.725500,1.736000,1.736000,137114000
2005-02-23,1.747500,1.748500,1.660000,1.707000,1.707000,210008000
2005-02-24,1.683000,1.742500,1.683000,1.734500,1.734500,167784000
2005-02-25,1.736000,1.761500,1.724000,1.749500,1.749500,117646000
2005-02-28,1.736000,1.783000,1.733500,1.759000,1.759000,168458000
2005-03-01,1.753000,1.770500,1.741000,1.769500,1.769500,116380000
2005-03-02,1.769500,1.796500,1.753500,1.775000,1.775000,97434000
2005-03-03,1.775000,1.798000,1.770000,1.782500,1.782500,100512000
2005-03-04,1.792000,1.815500,1.785000,1.792500,1.792500,110914000
2005-03-07,1.797000,1.820000,1.790500,1.816000,1.816000,71718000
2005-03-08,1.815500,1.821500,1.787500,1.791500,1.791500,95858000
2005-03-09,1.787000,1.796500,1.745000,1.770000,1.770000,148246000
2005-03-10,1.765500,1.785500,1.728500,1.745500,1.745500,117446000
2005-03-11,1.740500,1.743500,1.702500,1.737500,1.737500,160206000
2005-03-14,1.733500,1.737500,1.700000,1.730000,1.730000,108670000
2005-03-15,1.729000,1.742500,1.695000,1.709000,1.709000,101412000
2005-03-16,1.694000,1.722000,1.680000,1.693500,1.693500,107400000
2005-03-17,1.679000,1.722000,1.679000,1.698500,1.698500,97160000
2005-03-18,1.707500,1.714000,1.682500,1.708000,1.708000,105894000
2005-03-21,1.710500,1.731500,1.677000,1.683500,1.683500,121688000
2005-03-22,1.685000,1.697000,1.653500,1.657500,1.657500,109814000
2005-03-23,1.654500,1.692000,1.641000,1.659000,1.659000,126474000
2005-03-24,1.670000,1.694000,1.643500,1.644000,1.644000,106746000
2005-03-28,1.655000,1.682500,1.651000,1.669500,1.669500,86532000
2005-03-29,1.664000,1.707500,1.661500,1.671500,1.671500,122746000
2005-03-30,1.679500,1.726000,1.675500,1.716000,1.716000,106996000
2005-03-31,1.724500,1.727500,1.700000,1.713500,1.713500,71086000
2005-04-01,1.731500,1.735500,1.689000,1.700500,1.700500,100368000
2005-04-04,1.700000,1.759000,1.690500,1.750000,1.750000,146844000
2005-04-05,1.761500,1.767000,1.749500,1.764000,1.764000,98660000
2005-04-06,1.755000,1.760000,1.731000,1.741000,1.741000,105522000
2005-04-07,1.734000,1.746000,1.725000,1.745000,1.745000,76146000
2005-04-08,1.737500,1.746500,1.728500,1.730000,1.730000,60260000
2005-04-11,1.730000,1.750000,1.718000,1.730000,1.730000,65062000
2005-04-12,1.720000,1.732000,1.683000,1.731500,1.731500,123944000
2005-04-13,1.717500,1.735500,1.707500,1.715000,1.715000,82502000
2005-04-14,1.713000,1.725000,1.694000,1.698500,1.698500,83568000
2005-04-15,1.698000,1.700000,1.651000,1.651000,1.651000,119700000
2005-04-18,1.645000,1.679000,1.642000,1.650000,1.650000,138340000
2005-04-19,1.659000,1.668500,1.600500,1.639000,1.639000,132388000
2005-04-20,1.655000,1.688000,1.645000,1.662500,1.662500,184310000
2005-04-21,1.675000,1.694500,1.644500,1.686500,1.686500,153894000
2005-04-22,1.674500,1.681500,1.645500,1.652000,1.652000,127840000
2005-04-25,1.656500,1.679500,1.652500,1.676500,1.676500,84908000
2005-04-26,1.671500,1.699000,1.629000,1.635500,1.635500,279386000
2005-04-27,1.542000,1.587000,1.530000,1.586000,1.586000,586258000
2005-04-28,1.583000,1.646000,1.581500,1.626000,1.626000,289456000
2005-04-29,1.643000,1.644500,1.576000,1.618000,1.618000,210470000
2005-05-02,1.615000,1.664000,1.605000,1.655000,1.655000,181960000
2005-05-03,1.647000,1.678000,1.644500,1.660500,1.660500,135558000
2005-05-04,1.667500,1.706000,1.663500,1.698000,1.698000,155132000
2005-05-05,1.698000,1.709000,1.679500,1.698000,1.698000,92338000
2005-05-06,1.712000,1.734500,1.707000,1.726000,1.726000,134270000
2005-05-09,1.720000,1.740000,1.712500,1.732000,1.732000,88632000
2005-05-10,1.720000,1.723500,1.701000,1.711500,1.711500,109500000
2005-05-11,1.715000,1.725500,1.682500,1.691000,1.691000,120960000
2005-05-12,1.685000,1.706000,1.677500,1.692500,1.692500,120100000
2005-05-13,1.699500,1.717500,1.690000,1.695000,1.695000,79836000
2005-05-16,1.701500,1.738500,1.696000,1.727000,1.727000,85614000
2005-05-17,1.722500,1.741000,1.704500,1.736500,1.736500,66314000
2005-05-18,1.740500,1.798500,1.736500,1.766500,1.766500,191150000
2005-05-19,1.768500,1.795500,1.766500,1.779500,1.779500,106870000
2005-05-20,1.772500,1.780000,1.748000,1.775000,1.775000,100856000
2005-05-23,1.778500,1.801000,1.769500,1.784000,1.784000,114028000
2005-05-24,1.774000,1.778500,1.756500,1.777000,1.777000,118292000
2005-05-25,1.763500,1.772500,1.759500,1.762500,1.762500,77458000
2005-05-26,1.764000,1.784000,1.758500,1.772500,1.772500,95742000
2005-05-27,1.761000,1.777500,1.757500,1.775000,1.775000,65742000
2005-05-31,1.768000,1.802000,1.764500,1.775500,1.775500,98604000
2005-06-01,1.778500,1.849500,1.772000,1.825000,1.825000,206404000
2005-06-02,1.816500,1.845500,1.810500,1.820500,1.820500,95366000
2005-06-03,1.823000,1.825000,1.766000,1.779500,1.779500,96718000
2005-06-06,1.777000,1.801000,1.774000,1.788500,1.788500,77630000
2005-06-07,1.795500,1.810000,1.764500,1.767500,1.767500,97696000
2005-06-08,1.770000,1.774000,1.740000,1.741500,1.741500,106282000
2005-06-09,1.746500,1.764000,1.720000,1.760000,1.760000,77450000
2005-06-10,1.762500,1.764500,1.723500,1.747500,1.747500,69350000
2005-06-13,1.733500,1.770500,1.732500,1.743500,1.743500,78240000
2005-06-14,1.741000,1.758500,1.739500,1.752000,1.752000,72688000
2005-06-15,1.767000,1.770500,1.726000,1.762000,1.762000,103036000
2005-06-16,1.760000,1.790500,1.758000,1.779000,1.779000,84110000
2005-06-17,1.794500,1.803500,1.758000,1.765500,1.765500,96522000
2005-06-20,1.752500,1.798500,1.752000,1.784500,1.784500,101946000
2005-06-21,1.780000,1.790500,1.764000,1.769000,1.769000,89142000
2005-06-22,1.775000,1.792500,1.757000,1.761000,1.761000,50146000
2005-06-23,1.757000,1.778000,1.755000,1.771500,1.771500,106044000
2005-06-24,1.765000,1.772000,1.744000,1.751000,1.751000,73510000
2005-06-27,1.745500,1.752500,1.708500,1.725000,1.725000,91126000
2005-06-28,1.730000,1.731500,1.679500,1.685500,1.685500,140686000
2005-06-29,1.685000,1.703500,1.663500,1.667500,1.667500,96266000
2005-06-30,1.673500,1.678000,1.646500,1.654500,1.654500,114314000
2005-07-01,1.662000,1.663500,1.639500,1.645500,1.645500,58654000
2005-07-05,1.675000,1.724000,1.672500,1.704000,1.704000,147676000
2005-07-06,1.700500,1.720000,1.693000,1.703000,1.703000,87944000
2005-07-07,1.690000,1.725500,1.690000,1.698000,1.698000,84858000
2005-07-08,1.705500,1.737500,1.692500,1.737000,1.737000,85140000
2005-07-11,1.736000,1.784000,1.730000,1.779500,1.779500,103320000
2005-07-12,1.774500,1.827000,1.773000,1.815500,1.815500,117544000
2005-07-13,1.813500,1.827500,1.809500,1.825500,1.825500,64036000
2005-07-14,1.859500,1.871000,1.844000,1.859500,1.859500,117266000
2005-07-15,1.867500,1.875000,1.837500,1.857500,1.857500,104180000
2005-07-18,1.847500,1.859500,1.838000,1.859500,1.859500,59466000
2005-07-19,1.869000,1.908500,1.834500,1.908500,1.908500,116812000
2005-07-20,1.874500,1.912500,1.865000,1.908500,1.908500,127368000
2005-07-21,1.948000,1.987500,1.888000,1.897500,1.897500,221112000
2005-07-22,1.894500,1.911500,1.862000,1.897500,1.897500,117422000
2005-07-25,1.900000,1.952000,1.892500,1.897500,1.897500,109400000
2005-07-26,1.911000,1.937500,1.886000,1.887000,1.887000,295646000
2005-07-27,2.100500,2.187000,2.092000,2.182500,2.182500,921512000
2005-07-28,2.177000,2.290500,2.168500,2.284000,2.284000,502830000
2005-07-29,2.265500,2.287500,2.230500,2.257500,2.257500,209836000
2005-08-01,2.244000,2.259500,2.217500,2.246500,2.246500,142544000
2005-08-02,2.245000,2.348500,2.244000,2.325500,2.325500,216728000
2005-08-03,2.300500,2.309000,2.292000,2.305500,2.305500,96650000
2005-08-04,2.277500,2.288500,2.271000,2.273000,2.273000,99544000
2005-08-05,2.262500,2.285500,2.258500,2.263500,2.263500,99030000
2005-08-08,2.266000,2.295000,2.263000,2.283000,2.283000,89098000
2005-08-09,2.288000,2.322000,2.287500,2.296500,2.296500,91824000
2005-08-10,2.269500,2.278500,2.229500,2.238000,2.238000,198424000
2005-08-11,2.231000,2.260500,2.225000,2.260500,2.260500,116844000
2005-08-12,2.231500,2.286000,2.202500,2.210000,2.210000,129482000
2005-08-15,2.196500,2.267500,2.194000,2.252000,2.252000,110502000
2005-08-16,2.245000,2.247000,2.210000,2.213500,2.213500,72502000
2005-08-17,2.209500,2.221500,2.206000,2.206000,2.206000,61008000
2005-08-18,2.194000,2.195000,2.175500,2.186500,2.186500,72086000
2005-08-19,2.180000,2.188500,2.166500,2.186000,2.186000,66478000
2005-08-22,2.180500,2.213500,2.147000,2.188500,2.188500,107482000
2005-08-23,2.187000,2.198500,2.161000,2.171000,2.171000,70354000
2005-08-24,2.166000,2.166000,2.113500,2.118500,2.118500,117438000
2005-08-25,2.127000,2.140000,2.104000,2.115500,2.115500,61844000
2005-08-26,2.115000,2.131500,2.113000,2.118500,2.118500,57214000
2005-08-29,2.095500,2.150000,2.095500,2.139500,2.139500,73078000
2005-08-30,2.119500,2.135500,2.098000,2.124500,2.124500,77484000
2005-08-31,2.122000,2.140500,2.102000,2.135000,2.135000,67384000
2005-09-01,2.126000,2.148500,2.087500,2.092000,2.092000,88580000
2005-09-02,2.100000,2.102500,2.052000,2.075500,2.075500,80542000
2005-09-06,2.077500,2.182500,2.075500,2.181000,2.181000,158796000
2005-09-07,2.175000,2.215000,2.172500,2.186500,2.186500,122830000
2005-09-08,2.172500,2.174500,2.141500,2.148000,2.148000,77684000
2005-09-09,2.149500,2.160000,2.140500,2.147500,2.147500,65774000
2005-09-12,2.136000,2.248000,2.134500,2.225000,2.225000,175588000
2005-09-13,2.208500,2.219000,2.172000,2.196500,2.196500,90104000
2005-09-14,2.194000,2.236500,2.141000,2.155000,2.155000,126360000
2005-09-15,2.160000,2.179500,2.132500,2.135500,2.135500,91758000
2005-09-16,2.140000,2.146000,2.106000,2.140000,2.140000,82234000
2005-09-19,2.131500,2.171500,2.108500,2.137500,2.137500,68806000
2005-09-20,2.132500,2.150500,2.088500,2.093500,2.093500,69440000
2005-09-21,2.092500,2.132000,2.062500,2.062500,2.062500,106276000
2005-09-22,2.060000,2.113500,2.025000,2.104000,2.104000,116760000
2005-09-23,2.098500,2.131000,2.077500,2.109500,2.109500,62908000
2005-09-26,2.122500,2.171000,2.120000,2.167000,2.167000,112328000
2005-09-27,2.163000,2.186500,2.141000,2.158000,2.158000,83470000
2005-09-28,2.162500,2.187000,2.149500,2.168500,2.168500,64794000
2005-09-29,2.169000,2.240000,2.156500,2.239500,2.239500,127856000
2005-09-30,2.232500,2.292000,2.230000,2.265000,2.265000,121120000
2005-10-03,2.266500,2.329500,2.258000,2.300500,2.300500,116584000
2005-10-04,2.300000,2.306000,2.225000,2.246500,2.246500,130430000
2005-10-05,2.245500,2.264500,2.194500,2.224500,2.224500,129054000
2005-10-06,2.228000,2.240500,2.166500,2.200500,2.200500,123858000
2005-10-07,2.213500,2.230500,2.169000,2.186000,2.186000,67850000
2005-10-10,2.191000,2.219000,2.179000,2.188000,2.188000,73606000
2005-10-11,2.196000,2.216000,2.161500,2.170000,2.170000,106036000
2005-10-12,2.145500,2.184000,2.122000,2.127500,2.127500,114084000
2005-10-13,2.121500,2.149000,2.095000,2.131000,2.131000,76656000
2005-10-14,2.150000,2.193500,2.117000,2.189500,2.189500,91552000
2005-10-17,2.181500,2.251000,2.181000,2.251000,2.251000,104500000
2005-10-18,2.246000,2.252500,2.215000,2.232500,2.232500,89154000
2005-10-19,2.227000,2.293000,2.214000,2.293000,2.293000,130570000
2005-10-20,2.295000,2.303500,2.234000,2.250500,2.250500,118584000
2005-10-21,2.283500,2.302500,2.257500,2.297500,2.297500,92496000
2005-10-24,2.306000,2.348000,2.293000,2.346500,2.346500,109518000
2005-10-25,2.344000,2.350000,2.302000,2.308500,2.308500,228774000
2005-10-26,2.050000,2.055000,1.974000,1.987500,1.987500,602094000
2005-10-27,1.982000,1.995000,1.943000,1.953000,1.953000,175406000
2005-10-28,1.977500,1.982500,1.936000,1.947500,1.947500,123184000
2005-10-31,1.967500,2.019500,1.956000,1.993000,1.993000,135612000
2005-11-01,1.998500,2.037000,1.982500,2.018500,2.018500,107660000
2005-11-02,2.014500,2.061500,1.990000,2.037500,2.037500,97236000
2005-11-03,2.044500,2.100000,2.042500,2.078000,2.078000,140000000
2005-11-04,2.074500,2.090000,2.045500,2.054500,2.054500,88908000
2005-11-07,2.054000,2.073500,2.027500,2.069500,2.069500,67722000
2005-11-08,2.066500,2.105500,2.051500,2.097500,2.097500,99016000
2005-11-09,2.089500,2.100000,2.064000,2.070000,2.070000,69432000
2005-11-10,2.073500,2.122500,2.043000,2.109000,2.109000,111710000
2005-11-11,2.118500,2.152000,2.112500,2.134000,2.134000,79644000
2005-11-14,2.126000,2.150000,2.117000,2.126500,2.126500,62062000
2005-11-15,2.273000,2.282500,2.221500,2.222500,2.222500,425558000
2005-11-16,2.213500,2.270000,2.212000,2.265000,2.265000,159340000
2005-11-17,2.271500,2.338000,2.268000,2.337000,2.337000,233752000
2005-11-18,2.345000,2.400000,2.333000,2.399000,2.399000,1186656000
2005-11-21,2.378500,2.415500,2.364000,2.399500,2.399500,357398000
2005-11-22,2.375000,2.450500,2.367000,2.442500,2.442500,259814000
2005-11-23,2.438500,2.448000,2.404500,2.412000,2.412000,149664000
2005-11-25,2.402500,2.424000,2.381000,2.403000,2.403000,53916000
2005-11-28,2.407500,2.456000,2.381000,2.417500,2.417500,213418000
2005-11-29,2.415500,2.471500,2.406000,2.427500,2.427500,207688000
2005-11-30,2.424000,2.434000,2.377500,2.423000,2.423000,158512000
2005-12-01,2.444000,2.470000,2.431500,2.450000,2.450000,157334000
2005-12-02,2.446000,2.476500,2.420000,2.453000,2.453000,129032000
2005-12-05,2.443000,2.467500,2.437500,2.441500,2.441500,105018000
2005-12-06,2.453000,2.495000,2.453000,2.463000,2.463000,191628000
2005-12-07,2.465500,2.473500,2.414500,2.441500,2.441500,135936000
2005-12-08,2.441500,2.455000,2.393000,2.417500,2.417500,142880000
2005-12-09,2.432500,2.452000,2.412500,2.437000,2.437000,94180000
2005-12-12,2.457500,2.465000,2.432000,2.453500,2.453500,68486000
2005-12-13,2.427000,2.483500,2.424000,2.475000,2.475000,116256000
2005-12-14,2.460000,2.480000,2.439500,2.470500,2.470500,99318000
2005-12-15,2.475000,2.497500,2.452500,2.474000,2.474000,116410000
2005-12-16,2.470000,2.496000,2.460500,2.460500,2.460500,112530000
2005-12-19,2.449500,2.500000,2.416000,2.418500,2.418500,166174000
2005-12-20,2.423000,2.430000,2.384000,2.407000,2.407000,110704000
2005-12-21,2.414500,2.453000,2.389000,2.448500,2.448500,146450000
2005-12-22,2.445000,2.464000,2.418000,2.461000,2.461000,88436000
2005-12-23,2.454500,2.469500,2.436000,2.461000,2.461000,64130000
2005-12-27,2.445000,2.455000,2.418000,2.428000,2.428000,116374000
2005-12-28,2.424500,2.427500,2.395000,2.403000,2.403000,90636000
2005-12-29,2.406500,2.423000,2.398500,2.399500,2.399500,63422000
2005-12-30,2.386500,2.410000,2.357000,2.357500,2.357500,108022000
2006-01-03,2.373500,2.392500,2.312500,2.379000,2.379000,151644000
2006-01-04,2.374500,2.386500,2.334500,2.362500,2.362500,148818000
2006-01-05,2.358000,2.410000,2.355500,2.382500,2.382500,108344000
2006-01-06,2.398500,2.429000,2.366000,2.393500,2.393500,123058000
2006-01-09,2.327500,2.355000,2.320000,2.354000,2.354000,178862000
2006-01-10,2.320500,2.337500,2.268000,2.282500,2.282500,193722000
2006-01-11,2.282500,2.285000,2.213000,2.246500,2.246500,169944000
2006-01-12,2.239500,2.254500,2.204500,2.218000,2.218000,116366000
2006-01-13,2.223500,2.242500,2.200000,2.220000,2.220000,88644000
2006-01-17,2.197500,2.216000,2.183000,2.200000,2.200000,112620000
2006-01-18,2.159500,2.229500,2.155000,2.216000,2.216000,174866000
2006-01-19,2.224500,2.262000,2.215000,2.222500,2.222500,103138000
2006-01-20,2.211500,2.218000,2.160000,2.196000,2.196000,166148000
2006-01-23,2.209000,2.237500,2.175000,2.186500,2.186500,115056000
2006-01-24,2.183000,2.221500,2.171000,2.201000,2.201000,86848000
2006-01-25,2.202500,2.223500,2.167000,2.180000,2.180000,85742000
2006-01-26,2.197500,2.239000,2.189500,2.234000,2.234000,97790000
2006-01-27,2.227500,2.261000,2.226500,2.261000,2.261000,83480000
2006-01-30,2.270500,2.298500,2.237000,2.248000,2.248000,81996000
2006-01-31,2.238000,2.260500,2.212500,2.241000,2.241000,81120000
2006-02-01,2.196000,2.234500,2.175000,2.199000,2.199000,150028000
2006-02-02,2.192000,2.202000,1.990000,2.137000,2.137000,474186000
2006-02-03,1.885000,1.925000,1.868500,1.916500,1.916500,670626000
2006-02-06,1.917000,1.917000,1.888500,1.897500,1.897500,170064000
2006-02-07,1.904500,1.910000,1.860000,1.876000,1.876000,148072000
2006-02-08,1.885000,1.919500,1.855500,1.908500,1.908500,150874000
2006-02-09,1.930500,1.950000,1.896500,1.899500,1.899500,138656000
2006-02-10,1.899000,1.926000,1.868500,1.926000,1.926000,100236000
2006-02-13,1.912500,1.921000,1.876500,1.893000,1.893000,95008000
2006-02-14,1.902000,1.924500,1.869000,1.912500,1.912500,90284000
2006-02-15,1.912000,1.964000,1.905000,1.963000,1.963000,138054000
2006-02-16,1.968500,2.000000,1.941500,1.957500,1.957500,112760000
2006-02-17,1.946500,1.969000,1.945500,1.959500,1.959500,91636000
2006-02-21,1.950500,1.955500,1.913000,1.914500,1.914500,101122000
2006-02-22,1.915500,1.955000,1.885500,1.936000,1.936000,147138000
2006-02-23,1.931000,1.937500,1.893500,1.895000,1.895000,185750000
2006-02-24,1.912500,1.920500,1.893000,1.917500,1.917500,74400000
2006-02-27,1.920000,1.939000,1.896500,1.900500,1.900500,88982000
2006-02-28,1.889500,1.904500,1.852500,1.872000,1.872000,183018000
2006-03-01,1.872500,1.884500,1.842500,1.856000,1.856000,139630000
2006-03-02,1.782000,1.850000,1.768500,1.844000,1.844000,231674000
2006-03-03,1.844500,1.891500,1.833500,1.860500,1.860500,120898000
2006-03-06,1.866000,1.879000,1.838500,1.843000,1.843000,85166000
2006-03-07,1.835500,1.871000,1.835000,1.846500,1.846500,94446000
2006-03-08,1.836000,1.873500,1.830500,1.840500,1.840500,124732000
2006-03-09,1.840000,1.848000,1.795000,1.806000,1.806000,144002000
2006-03-10,1.812000,1.825000,1.787000,1.811000,1.811000,99454000
2006-03-13,1.815500,1.831500,1.798500,1.809500,1.809500,65562000
2006-03-14,1.802000,1.850000,1.800500,1.845500,1.845500,83704000
2006-03-15,1.847500,1.850000,1.821500,1.844500,1.844500,56030000
2006-03-16,1.854000,1.869500,1.837000,1.838500,1.838500,96456000
2006-03-17,1.844000,1.849000,1.792500,1.799500,1.799500,137724000
2006-03-20,1.796000,1.863500,1.790000,1.811500,1.811500,123416000
2006-03-21,1.796000,1.836500,1.783000,1.796000,1.796000,133432000
2006-03-22,1.800000,1.827000,1.789500,1.800000,1.800000,86016000
2006-03-23,1.798000,1.817000,1.774000,1.784000,1.784000,80718000
2006-03-24,1.786000,1.806000,1.765500,1.773500,1.773500,73640000
2006-03-27,1.775000,1.783000,1.757000,1.762500,1.762500,74170000
2006-03-28,1.760500,1.801000,1.760000,1.784500,1.784500,114544000
2006-03-29,1.784500,1.840500,1.765500,1.816000,1.816000,143984000
2006-03-30,1.822500,1.845000,1.809000,1.833500,1.833500,80984000
2006-03-31,1.834000,1.838500,1.824000,1.826500,1.826500,53180000
2006-04-03,1.833500,1.866500,1.805000,1.807000,1.807000,101080000
2006-04-04,1.807000,1.855000,1.801000,1.838500,1.838500,74356000
2006-04-05,1.833000,1.867000,1.813500,1.867000,1.867000,111190000
2006-04-06,1.860000,1.942000,1.856500,1.925500,1.925500,185892000
2006-04-07,1.927500,1.933500,1.850000,1.854500,1.854500,114090000
2006-04-10,1.857500,1.864000,1.811000,1.830500,1.830500,94950000
2006-04-11,1.830500,1.837500,1.776000,1.803000,1.803000,132112000
2006-04-12,1.795500,1.822000,1.795500,1.806500,1.806500,57116000
2006-04-13,1.797500,1.836000,1.774500,1.831000,1.831000,74304000
2006-04-17,1.823500,1.831000,1.752500,1.763500,1.763500,88844000
2006-04-18,1.769500,1.822500,1.760000,1.814000,1.814000,91914000
2006-04-19,1.806000,1.848000,1.794500,1.844500,1.844500,85610000
2006-04-20,1.835000,1.860000,1.811500,1.817000,1.817000,107752000
2006-04-21,1.831000,1.839000,1.786000,1.801500,1.801500,88470000
2006-04-24,1.806000,1.806000,1.766000,1.789500,1.789500,61752000
2006-04-25,1.779500,1.788500,1.750500,1.777500,1.777500,255810000
2006-04-26,1.767000,1.817500,1.757500,1.789500,1.789500,221430000
2006-04-27,1.775500,1.793500,1.765000,1.787000,1.787000,118650000
2006-04-28,1.788500,1.794500,1.757000,1.760500,1.760500,69850000
2006-05-01,1.759500,1.778500,1.722000,1.729500,1.729500,141454000
2006-05-02,1.732000,1.747000,1.711500,1.719000,1.719000,117140000
2006-05-03,1.714500,1.719500,1.675500,1.698000,1.698000,151718000
2006-05-04,1.731000,1.736000,1.719000,1.723500,1.723500,119958000
2006-05-05,1.732500,1.752000,1.707500,1.752000,1.752000,114818000
2006-05-08,1.749500,1.765500,1.723500,1.734500,1.734500,84736000
2006-05-09,1.721000,1.763000,1.710500,1.742000,1.742000,109694000
2006-05-10,1.734000,1.750000,1.705000,1.708000,1.708000,66006000
2006-05-11,1.706000,1.707500,1.654000,1.676500,1.676500,153920000
2006-05-12,1.678000,1.689000,1.627500,1.636500,1.636500,97472000
2006-05-15,1.627500,1.642500,1.610500,1.639000,1.639000,86100000
2006-05-16,1.642000,1.651000,1.616000,1.638000,1.638000,104432000
2006-05-17,1.622500,1.635000,1.576500,1.580500,1.580500,134082000
2006-05-18,1.585500,1.682000,1.576000,1.630500,1.630500,240544000
2006-05-19,1.633000,1.700000,1.601500,1.697000,1.697000,196344000
2006-05-22,1.698000,1.749500,1.659000,1.741500,1.741500,222458000
2006-05-23,1.750000,1.800000,1.688000,1.688000,1.688000,176454000
2006-05-24,1.670500,1.761500,1.668500,1.759500,1.759500,190842000
2006-05-25,1.768000,1.784500,1.730000,1.781500,1.781500,116914000
2006-05-26,1.783000,1.825000,1.773000,1.803500,1.803500,90486000
2006-05-30,1.786500,1.787500,1.722000,1.732000,1.732000,118416000
2006-05-31,1.737000,1.747000,1.686500,1.730500,1.730500,103932000
2006-06-01,1.731500,1.772500,1.715000,1.753500,1.753500,118640000
2006-06-02,1.759500,1.761000,1.702500,1.738000,1.738000,108858000
2006-06-05,1.723000,1.727000,1.663500,1.674500,1.674500,100988000
2006-06-06,1.679000,1.690000,1.646500,1.670500,1.670500,85532000
2006-06-07,1.670000,1.727000,1.645500,1.688500,1.688500,106076000
2006-06-08,1.677500,1.703000,1.621000,1.677500,1.677500,166220000
2006-06-09,1.675000,1.717500,1.672500,1.689000,1.689000,104652000
2006-06-12,1.700000,1.722500,1.674500,1.680000,1.680000,83916000
2006-06-13,1.674500,1.708500,1.656500,1.673500,1.673500,108060000
2006-06-14,1.675000,1.699500,1.654000,1.684000,1.684000,97382000
2006-06-15,1.692000,1.758500,1.683500,1.748000,1.748000,124122000
2006-06-16,1.744000,1.763000,1.735000,1.754500,1.754500,102702000
2006-06-19,1.760000,1.774000,1.752000,1.753500,1.753500,84232000
2006-06-20,1.750500,1.782500,1.744000,1.774000,1.774000,89310000
2006-06-21,1.767000,1.852500,1.767000,1.832500,1.832500,157306000
2006-06-22,1.827500,1.842500,1.805500,1.818500,1.818500,94640000
2006-06-23,1.823000,1.832500,1.801000,1.827500,1.827500,78468000
2006-06-26,1.827500,1.858500,1.821500,1.838500,1.838500,72116000
2006-06-27,1.836000,1.875000,1.808500,1.824000,1.824000,112820000
2006-06-28,1.835000,1.855500,1.824000,1.835000,1.835000,75034000
2006-06-29,1.841000,1.928500,1.835000,1.926000,1.926000,127450000
2006-06-30,1.929000,1.942000,1.891500,1.934000,1.934000,103824000
2006-07-03,1.926000,1.931000,1.911500,1.930500,1.930500,28726000
2006-07-05,1.914000,1.921500,1.839000,1.855500,1.855500,114680000
2006-07-06,1.853500,1.887000,1.826000,1.840000,1.840000,87454000
2006-07-07,1.835500,1.864000,1.787500,1.805500,1.805500,100082000
2006-07-10,1.815000,1.835000,1.770000,1.789500,1.789500,77534000
2006-07-11,1.787000,1.796000,1.750500,1.783000,1.783000,121772000
2006-07-12,1.780000,1.795000,1.728500,1.731500,1.731500,97894000
2006-07-13,1.716500,1.731500,1.685500,1.686500,1.686500,129110000
2006-07-14,1.675500,1.686500,1.640000,1.646000,1.646000,161896000
2006-07-17,1.639500,1.696500,1.639500,1.683500,1.683500,143946000
2006-07-18,1.682500,1.714500,1.648000,1.674500,1.674500,104300000
2006-07-19,1.675000,1.738500,1.669500,1.724000,1.724000,177326000
2006-07-20,1.719500,1.740500,1.691500,1.709000,1.709000,116724000
2006-07-21,1.692500,1.698500,1.646000,1.659500,1.659500,142732000
2006-07-24,1.667500,1.734000,1.667000,1.715500,1.715500,147708000
2006-07-25,1.700000,1.708000,1.669500,1.679500,1.679500,344600000
2006-07-26,1.438000,1.450000,1.298000,1.313000,1.313000,1539704000
2006-07-27,1.322500,1.340000,1.310500,1.328000,1.328000,527876000
2006-07-28,1.340000,1.359000,1.328500,1.358500,1.358500,248440000
2006-07-31,1.351000,1.364500,1.337000,1.344500,1.344500,160764000
2006-08-01,1.327500,1.332000,1.292000,1.316000,1.316000,262576000
2006-08-02,1.307500,1.315000,1.294500,1.304500,1.304500,156208000
2006-08-03,1.304500,1.345000,1.295000,1.334500,1.334500,138822000
2006-08-04,1.347000,1.379500,1.340000,1.364500,1.364500,205048000
2006-08-07,1.359500,1.364500,1.329500,1.339000,1.339000,109528000
2006-08-08,1.340000,1.351000,1.309500,1.318000,1.318000,145204000
2006-08-09,1.327000,1.335000,1.300000,1.310500,1.310500,138224000
2006-08-10,1.310000,1.326000,1.294000,1.324500,1.324500,128112000
2006-08-11,1.321500,1.321500,1.288000,1.303500,1.303500,102318000
2006-08-14,1.311000,1.353000,1.309000,1.326500,1.326500,102560000
2006-08-15,1.348500,1.393000,1.331000,1.388500,1.388500,164032000
2006-08-16,1.398500,1.407000,1.376000,1.397500,1.397500,152732000
2006-08-17,1.398000,1.487500,1.391500,1.454500,1.454500,189926000
2006-08-18,1.454500,1.461500,1.411000,1.456000,1.456000,119972000
2006-08-21,1.435000,1.449000,1.398500,1.406500,1.406500,106698000
2006-08-22,1.407000,1.444500,1.402500,1.418500,1.418500,91742000
2006-08-23,1.428000,1.444500,1.388500,1.407000,1.407000,94528000
2006-08-24,1.412000,1.412500,1.377000,1.398500,1.398500,90338000
2006-08-25,1.389500,1.411500,1.381000,1.401500,1.401500,70852000
2006-08-28,1.420000,1.450000,1.413500,1.445500,1.445500,121348000
2006-08-29,1.448500,1.486000,1.437500,1.476000,1.476000,147962000
2006-08-30,1.478500,1.542500,1.474000,1.533500,1.533500,226066000
2006-08-31,1.537500,1.549500,1.523500,1.541500,1.541500,118940000
2006-09-01,1.542500,1.590000,1.542500,1.588000,1.588000,131264000
2006-09-05,1.580500,1.615000,1.562000,1.611500,1.611500,149354000
2006-09-06,1.588000,1.599000,1.532500,1.540000,1.540000,182282000
2006-09-07,1.528500,1.532000,1.484000,1.486500,1.486500,178034000
2006-09-08,1.509500,1.533000,1.497000,1.525500,1.525500,104544000
2006-09-11,1.511500,1.556500,1.486000,1.539500,1.539500,148076000
2006-09-12,1.543500,1.597000,1.526500,1.586000,1.586000,130548000
2006-09-13,1.586500,1.598000,1.568500,1.583500,1.583500,87408000
2006-09-14,1.577000,1.593500,1.559000,1.582500,1.582500,74114000
2006-09-15,1.595000,1.637000,1.579000,1.626000,1.626000,205474000
2006-09-18,1.622500,1.633500,1.594000,1.604000,1.604000,102462000
2006-09-19,1.612000,1.615000,1.541000,1.579000,1.579000,171440000
2006-09-20,1.590500,1.640500,1.590000,1.606000,1.606000,170978000
2006-09-21,1.612000,1.628000,1.503500,1.511000,1.511000,311074000
2006-09-22,1.511000,1.547500,1.495000,1.542000,1.542000,144980000
2006-09-25,1.552500,1.598500,1.537000,1.589500,1.589500,132392000
2006-09-26,1.594500,1.629500,1.590000,1.625000,1.625000,132022000
2006-09-27,1.614000,1.623000,1.596500,1.616500,1.616500,109396000
2006-09-28,1.613500,1.616500,1.561000,1.592000,1.592000,149988000
2006-09-29,1.600500,1.617000,1.577000,1.606000,1.606000,104544000
2006-10-02,1.599000,1.601500,1.541500,1.543500,1.543500,136300000
2006-10-03,1.545000,1.600000,1.529000,1.585000,1.585000,160680000
2006-10-04,1.587500,1.641500,1.565000,1.638000,1.638000,141296000
2006-10-05,1.634000,1.670000,1.620000,1.666000,1.666000,169118000
2006-10-06,1.657500,1.661000,1.625000,1.629500,1.629500,84384000
2006-10-09,1.624500,1.674000,1.622500,1.669000,1.669000,105784000
2006-10-10,1.663500,1.679000,1.624500,1.631000,1.631000,126668000
2006-10-11,1.630500,1.657500,1.613500,1.645500,1.645500,134570000
2006-10-12,1.655000,1.685500,1.631500,1.677500,1.677500,119794000
2006-10-13,1.667500,1.679000,1.654000,1.666000,1.666000,81346000
2006-10-16,1.642500,1.660000,1.627500,1.630000,1.630000,135388000
2006-10-17,1.610000,1.630500,1.587500,1.623500,1.623500,132714000
2006-10-18,1.628500,1.639000,1.600000,1.615500,1.615500,106986000
2006-10-19,1.608500,1.642000,1.605000,1.627000,1.627000,80752000
2006-10-20,1.634500,1.634500,1.610500,1.628500,1.628500,116788000
2006-10-23,1.623500,1.645500,1.607000,1.644000,1.644000,161186000
2006-10-24,1.643500,1.900000,1.643000,1.681500,1.681500,463106000
2006-10-25,1.865000,1.899000,1.802000,1.884000,1.884000,930450000
2006-10-26,1.862500,1.924500,1.859000,1.915000,1.915000,341466000
2006-10-27,1.907500,1.919000,1.883000,1.912000,1.912000,199068000
2006-10-30,1.902500,1.917000,1.884000,1.907500,1.907500,137648000
2006-10-31,1.911000,1.929500,1.890000,1.904500,1.904500,124208000
2006-11-01,1.906500,1.910000,1.873000,1.878000,1.878000,133378000
2006-11-02,1.866500,1.888500,1.855500,1.872500,1.872500,108946000
2006-11-03,1.880500,1.885500,1.843500,1.873000,1.873000,102482000
2006-11-06,1.882000,1.917500,1.876500,1.910500,1.910500,90818000
2006-11-07,1.910000,1.950000,1.902000,1.938500,1.938500,154902000
2006-11-08,1.929000,1.974000,1.923000,1.973500,1.973500,163198000
2006-11-09,1.975000,1.988500,1.940500,1.942000,1.942000,116142000
2006-11-10,1.939500,1.968000,1.938000,1.963000,1.963000,89902000
2006-11-13,1.961500,2.000000,1.956500,1.999500,1.999500,138886000
2006-11-14,2.005500,2.083500,1.981000,2.075500,2.075500,219026000
2006-11-15,2.075000,2.155000,2.075000,2.130000,2.130000,271134000
2006-11-16,2.122500,2.147500,2.120000,2.142000,2.142000,220016000
2006-11-17,2.127500,2.133500,2.111000,2.127500,2.127500,130604000
2006-11-20,2.117500,2.127500,2.097000,2.122000,2.122000,115928000
2006-11-21,2.127500,2.162500,2.106000,2.127000,2.127000,139688000
2006-11-22,2.125000,2.149000,2.109000,2.148000,2.148000,90712000
2006-11-24,2.128000,2.147000,2.115500,2.120500,2.120500,44826000
2006-11-27,2.109000,2.140000,2.036000,2.042500,2.042500,179456000
2006-11-28,2.037500,2.053500,2.015000,2.046000,2.046000,141986000
2006-11-29,2.024000,2.055000,2.000000,2.031500,2.031500,157092000
2006-11-30,2.021000,2.032000,1.992500,2.017000,2.017000,126926000
2006-12-01,2.013000,2.027000,1.954500,1.970500,1.970500,166122000
2006-12-04,1.965500,1.974000,1.943500,1.955000,1.955000,194414000
2006-12-05,1.956500,1.965000,1.936000,1.949000,1.949000,114754000
2006-12-06,1.938500,1.979000,1.932000,1.945000,1.945000,115538000
2006-12-07,1.946500,1.954500,1.902500,1.906000,1.906000,132430000
2006-12-08,1.896000,1.947500,1.885000,1.923000,1.923000,102794000
2006-12-11,1.911000,1.957500,1.904000,1.934500,1.934500,96972000
2006-12-12,1.922000,1.947000,1.907500,1.923000,1.923000,101664000
2006-12-13,1.930500,1.959500,1.909500,1.925000,1.925000,93556000
2006-12-14,1.937000,1.977000,1.930000,1.951000,1.951000,125922000
2006-12-15,1.969000,2.009500,1.961500,2.000500,2.000500,163070000
2006-12-18,2.010000,2.032000,1.943000,1.963000,1.963000,129734000
2006-12-19,1.939000,1.986000,1.911500,1.971000,1.971000,150400000
2006-12-20,1.971500,2.015000,1.969500,2.000500,2.000500,155686000
2006-12-21,1.993500,2.017000,1.982500,1.994500,1.994500,131004000
2006-12-22,1.999000,2.025500,1.995500,2.012000,2.012000,111702000
2006-12-26,2.006500,2.006500,1.971000,1.990000,1.990000,89472000
2006-12-27,1.993000,2.023500,1.990000,2.014500,2.014500,70730000
2006-12-28,2.019000,2.031500,1.996000,2.010500,2.010500,90910000
2006-12-29,2.003000,2.012500,1.967500,1.973000,1.973000,83940000
2007-01-03,1.934000,1.953000,1.902500,1.935000,1.935000,248102000
2007-01-04,1.929500,1.957000,1.913000,1.945000,1.945000,126368000
2007-01-05,1.936000,1.939500,1.880000,1.918500,1.918500,132394000
2007-01-08,1.911000,1.915500,1.858500,1.875000,1.875000,135660000
2007-01-09,1.880000,1.903000,1.867000,1.889000,1.889000,114060000
2007-01-10,1.874500,1.885000,1.853500,1.857500,1.857500,130550000
2007-01-11,1.858500,1.900000,1.858500,1.870000,1.870000,129312000
2007-01-12,1.868000,1.910500,1.863500,1.910000,1.910000,89328000
2007-01-16,1.920000,1.944500,1.898500,1.933000,1.933000,112874000
2007-01-17,1.935000,1.950000,1.889000,1.894000,1.894000,100536000
2007-01-18,1.875000,1.882500,1.836000,1.849000,1.849000,182100000
2007-01-19,1.834500,1.874000,1.830000,1.851000,1.851000,121918000
2007-01-22,1.882500,1.895000,1.840000,1.847500,1.847500,166340000
2007-01-23,1.845000,1.853500,1.815000,1.821500,1.821500,106272000
2007-01-24,1.825500,1.868000,1.825000,1.863000,1.863000,105434000
2007-01-25,1.904000,1.911500,1.839000,1.854000,1.854000,134952000
2007-01-26,1.863000,1.863000,1.815000,1.842500,1.842500,82786000
2007-01-29,1.835000,1.872500,1.827000,1.871500,1.871500,147900000
2007-01-30,1.864500,1.871000,1.831500,1.852500,1.852500,96270000
2007-01-31,1.847500,1.909500,1.838000,1.883500,1.883500,145550000
2007-02-01,1.897500,1.965000,1.892500,1.935000,1.935000,522462000
2007-02-02,1.861500,1.887000,1.834000,1.869500,1.869500,517014000
2007-02-05,1.862500,1.871000,1.838500,1.858000,1.858000,122218000
2007-02-06,1.860000,1.920500,1.854000,1.913500,1.913500,172254000
2007-02-07,1.924500,1.976000,1.920000,1.949000,1.949000,210064000
2007-02-08,1.947500,1.975500,1.933500,1.955000,1.955000,109672000
2007-02-09,1.959500,1.965500,1.933000,1.936000,1.936000,119202000
2007-02-12,1.939500,1.949500,1.918000,1.942500,1.942500,76714000
2007-02-13,1.942500,1.980500,1.942500,1.965500,1.965500,90110000
2007-02-14,1.961500,2.014000,1.957000,2.007000,2.007000,136282000
2007-02-15,2.007000,2.016000,1.993000,2.003000,2.003000,101764000
2007-02-16,1.995000,2.022000,1.993500,2.016500,2.016500,93580000
2007-02-20,2.006500,2.087000,2.000000,2.075500,2.075500,178068000
2007-02-21,2.059500,2.066000,2.046000,2.063000,2.063000,90168000
2007-02-22,2.070000,2.100000,2.044500,2.050000,2.050000,98522000
2007-02-23,2.050000,2.060000,2.037000,2.039000,2.039000,109948000
2007-02-26,2.043000,2.060000,2.020000,2.044000,2.044000,80704000
2007-02-27,2.009500,2.027000,1.939000,1.941500,1.941500,177014000
2007-02-28,1.945500,1.979000,1.904000,1.957000,1.957000,153748000
2007-03-01,1.966000,1.966000,1.902500,1.942500,1.942500,185116000
2007-03-02,1.916000,1.943500,1.884500,1.884500,1.884500,155756000
2007-03-05,1.857500,1.916000,1.852000,1.852500,1.852500,191312000
2007-03-06,1.884500,1.933000,1.870500,1.929000,1.929000,256964000
2007-03-07,1.934000,1.966000,1.914000,1.918000,1.918000,172892000
2007-03-08,1.938500,1.961000,1.899000,1.905000,1.905000,152586000
2007-03-09,1.924000,1.944500,1.900000,1.942000,1.942000,124002000
2007-03-12,1.932000,1.952500,1.919000,1.940500,1.940500,97580000
2007-03-13,1.915000,1.944000,1.884500,1.891000,1.891000,104082000
2007-03-14,1.888000,1.911000,1.863000,1.904000,1.904000,171822000
2007-03-15,1.905000,1.914500,1.877500,1.889000,1.889000,145314000
2007-03-16,1.886000,1.904000,1.876000,1.892500,1.892500,137310000
2007-03-19,1.900000,1.927000,1.900000,1.922500,1.922500,84532000
2007-03-20,1.926500,1.934500,1.911500,1.929000,1.929000,76026000
2007-03-21,1.927500,1.990000,1.915500,1.990000,1.990000,99928000
2007-03-22,1.974000,1.986000,1.945500,1.974500,1.974500,106630000
2007-03-23,1.978000,1.980000,1.949000,1.949000,1.949000,58830000
2007-03-26,1.949000,1.952500,1.921500,1.950500,1.950500,70422000
2007-03-27,1.941000,1.971000,1.938000,1.968500,1.968500,79872000
2007-03-28,1.954500,1.975500,1.937000,1.967000,1.967000,124044000
2007-03-29,1.982500,1.996000,1.965000,1.990500,1.990500,128104000
2007-03-30,1.987500,2.012000,1.971000,1.989500,1.989500,119938000
2007-04-02,1.992500,2.023500,1.977500,2.021000,2.021000,141826000
2007-04-03,2.021000,2.069000,2.020000,2.059500,2.059500,119364000
2007-04-04,2.061000,2.077500,2.046000,2.076500,2.076500,81294000
2007-04-05,2.078500,2.088000,2.072000,2.084000,2.084000,65768000
2007-04-09,2.086000,2.107000,2.080500,2.083000,2.083000,83654000
2007-04-10,2.078500,2.098000,2.073000,2.093000,2.093000,68436000
2007-04-11,2.086500,2.093500,2.062000,2.084000,2.084000,101568000
2007-04-12,2.086500,2.118500,2.070000,2.113500,2.113500,95090000
2007-04-13,2.109500,2.125000,2.096500,2.120500,2.120500,72200000
2007-04-16,2.188500,2.265000,2.183500,2.260000,2.260000,268880000
2007-04-17,2.264000,2.266000,2.237500,2.253500,2.253500,147978000
2007-04-18,2.240000,2.257500,2.231500,2.249500,2.249500,99928000
2007-04-19,2.230500,2.257500,2.220500,2.232000,2.232000,96194000
2007-04-20,2.254500,2.258500,2.226000,2.247500,2.247500,119610000
2007-04-23,2.213500,2.240500,2.208000,2.238500,2.238500,141772000
2007-04-24,2.237500,2.250000,2.221500,2.237500,2.237500,397752000
2007-04-25,2.656000,2.859000,2.647500,2.840500,2.840500,2086584000
2007-04-26,2.825000,3.152000,2.803500,3.139000,3.139000,1243590000
2007-04-27,3.062000,3.192000,3.031000,3.130000,3.130000,1014668000
2007-04-30,3.095500,3.122000,3.059000,3.066500,3.066500,479584000
2007-05-01,3.056000,3.102000,3.014000,3.102000,3.102000,370380000
2007-05-02,3.084000,3.112500,3.045000,3.059000,3.059000,288544000
2007-05-03,3.054000,3.127000,3.038000,3.109500,3.109500,269640000
2007-05-04,3.119500,3.187500,3.117500,3.161500,3.161500,285986000
2007-05-07,3.121500,3.161500,3.035500,3.041000,3.041000,296166000
2007-05-08,3.027000,3.092000,2.985000,3.091500,3.091500,271022000
2007-05-09,3.100000,3.147500,3.065000,3.142500,3.142500,177498000
2007-05-10,3.122000,3.132500,3.042500,3.046000,3.046000,201040000
2007-05-11,3.048000,3.080000,3.028000,3.078000,3.078000,158382000
2007-05-14,3.084000,3.087000,3.030000,3.085000,3.085000,155208000
2007-05-15,3.070000,3.098500,3.026000,3.029000,3.029000,174042000
2007-05-16,3.051000,3.167000,3.005000,3.161000,3.161000,289708000
2007-05-17,3.144000,3.176000,3.101000,3.108500,3.108500,237418000
2007-05-18,3.124000,3.165000,3.114000,3.165000,3.165000,195984000
2007-05-21,3.179000,3.434000,3.165000,3.415000,3.415000,729376000
2007-05-22,3.424000,3.453500,3.360500,3.444000,3.444000,344226000
2007-05-23,3.460500,3.665500,3.439500,3.450000,3.450000,851650000
2007-05-24,3.452000,3.521000,3.385500,3.467500,3.467500,476492000
2007-05-25,3.484500,3.485000,3.412500,3.427500,3.427500,199744000
2007-05-29,3.421500,3.489000,3.386000,3.481500,3.481500,234616000
2007-05-30,3.453000,3.504000,3.443000,3.493000,3.493000,211522000
2007-05-31,3.534000,3.537000,3.428500,3.457000,3.457000,186204000
2007-06-01,3.445000,3.465000,3.417500,3.429000,3.429000,140290000
2007-06-04,3.412500,3.532500,3.382500,3.521000,3.521000,227610000
2007-06-05,3.555000,3.712000,3.543000,3.682500,3.682500,608850000
2007-06-06,3.657000,3.687500,3.593000,3.614500,3.614500,311820000
2007-06-07,3.628500,3.736000,3.544000,3.602000,3.602000,482764000
2007-06-08,3.623500,3.662000,3.552500,3.662000,3.662000,204090000
2007-06-11,3.650000,3.652500,3.550000,3.558500,3.558500,223182000
2007-06-12,3.522000,3.538000,3.471000,3.503500,3.503500,236590000
2007-06-13,3.545000,3.594500,3.462500,3.544500,3.544500,238358000
2007-06-14,3.545000,3.606000,3.540000,3.597000,3.597000,164906000
2007-06-15,3.642500,3.643500,3.559500,3.620000,3.620000,196664000
2007-06-18,3.617000,3.632000,3.570000,3.591500,3.591500,156272000
2007-06-19,3.577500,3.583000,3.484000,3.490500,3.490500,237420000
2007-06-20,3.512500,3.525000,3.452500,3.455000,3.455000,183452000
2007-06-21,3.458000,3.488500,3.433000,3.483500,3.483500,152194000
2007-06-22,3.477500,3.494000,3.421000,3.443000,3.443000,167652000
2007-06-25,3.467500,3.481500,3.415000,3.433000,3.433000,151870000
2007-06-26,3.426500,3.431500,3.369000,3.374000,3.374000,224956000
2007-06-27,3.348000,3.410500,3.335500,3.407000,3.407000,164858000
2007-06-28,3.423000,3.511500,3.407500,3.444500,3.444500,195644000
2007-06-29,3.451500,3.459500,3.407500,3.420500,3.420500,106332000
2007-07-02,3.440500,3.485500,3.410000,3.480500,3.480500,98122000
2007-07-03,3.502000,3.502500,3.451000,3.472500,3.472500,44470000
2007-07-05,3.468000,3.482500,3.403000,3.436500,3.436500,89758000
2007-07-06,3.437500,3.465000,3.400500,3.448500,3.448500,92306000
2007-07-09,3.469000,3.617500,3.451000,3.603500,3.603500,296338000
2007-07-10,3.582500,3.597000,3.503500,3.514000,3.514000,177708000
2007-07-11,3.529000,3.582500,3.507500,3.536500,3.536500,131872000
2007-07-12,3.565500,3.678500,3.536500,3.639500,3.639500,229032000
2007-07-13,3.654000,3.767500,3.648500,3.755000,3.755000,250040000
2007-07-16,3.736500,3.742000,3.650000,3.684500,3.684500,166698000
2007-07-17,3.719500,3.726000,3.679500,3.689500,3.689500,121688000
2007-07-18,3.663500,3.674500,3.612500,3.666000,3.666000,125794000
2007-07-19,3.712000,3.716000,3.656000,3.667500,3.667500,105470000
2007-07-20,3.631000,3.648000,3.525000,3.581500,3.581500,182614000
2007-07-23,3.589000,3.633500,3.542500,3.587000,3.587000,185356000
2007-07-24,3.552000,3.608000,3.442500,3.462500,3.462500,506846000
2007-07-25,4.233000,4.440000,4.182500,4.309000,4.309000,1209048000
2007-07-26,4.251000,4.450000,4.171500,4.200500,4.200500,465342000
2007-07-27,4.213500,4.266500,4.124000,4.202000,4.202000,278852000
2007-07-30,4.150000,4.202500,4.075500,4.135000,4.135000,257112000
2007-07-31,4.185000,4.186500,3.900000,3.927000,3.927000,282090000
2007-08-01,3.905000,3.907500,3.753000,3.865500,3.865500,338360000
2007-08-02,3.893000,3.988000,3.806000,3.985500,3.985500,207232000
2007-08-03,3.977000,4.037500,3.835500,3.840000,3.840000,159750000
2007-08-06,3.853000,3.950000,3.830000,3.950000,3.950000,180058000
2007-08-07,3.927500,4.000000,3.894500,3.957000,3.957000,161186000
2007-08-08,3.988500,3.994000,3.828000,3.889000,3.889000,164896000
2007-08-09,3.820000,3.863000,3.705500,3.705500,3.705500,166968000
2007-08-10,3.657500,3.825000,3.618500,3.739000,3.739000,181352000
2007-08-13,3.804500,3.816000,3.735000,3.743500,3.743500,121372000
2007-08-14,3.739500,3.739500,3.646000,3.672500,3.672500,118924000
2007-08-15,3.651000,3.757500,3.613000,3.619000,3.619000,127518000
2007-08-16,3.600000,3.662000,3.502500,3.639500,3.639500,215746000
2007-08-17,3.724500,3.752000,3.655500,3.751000,3.751000,144812000
2007-08-20,3.749000,3.764000,3.690000,3.735000,3.735000,118322000
2007-08-21,3.710500,3.891500,3.704500,3.874500,3.874500,168582000
2007-08-22,3.912000,3.974500,3.892000,3.925000,3.925000,136962000
2007-08-23,3.947000,3.950000,3.825500,3.865000,3.865000,113300000
2007-08-24,3.840000,3.970000,3.834500,3.962500,3.962500,113314000
2007-08-27,4.028000,4.040000,3.921000,3.932500,3.932500,139026000
2007-08-28,3.893000,3.932500,3.804000,3.811000,3.811000,115340000
2007-08-29,3.848000,3.952500,3.843000,3.952500,3.952500,101536000
2007-08-30,3.920000,4.005500,3.915000,3.934000,3.934000,92576000
2007-08-31,4.000000,4.026500,3.985000,3.995500,3.995500,123148000
2007-09-04,3.995000,4.176500,3.986500,4.135000,4.135000,165320000
2007-09-05,4.112000,4.244500,4.111000,4.187500,4.187500,181244000
2007-09-06,4.225000,4.323000,4.142500,4.310500,4.310500,176538000
2007-09-07,4.235000,4.248500,4.160500,4.226000,4.226000,164624000
2007-09-10,4.246500,4.258000,4.125500,4.167000,4.167000,107338000
2007-09-11,4.208500,4.330500,4.176500,4.314000,4.314000,137196000
2007-09-12,4.303500,4.444500,4.298500,4.365000,4.365000,180606000
2007-09-13,4.397500,4.403500,4.325000,4.363000,4.363000,119670000
2007-09-14,4.320500,4.404500,4.315500,4.388500,4.388500,79094000
2007-09-17,4.349000,4.367000,4.299000,4.345500,4.345500,89690000
2007-09-18,4.369000,4.580000,4.335500,4.437500,4.437500,178488000
2007-09-19,4.476000,4.491000,4.413000,4.450000,4.450000,129174000
2007-09-20,4.445000,4.521000,4.441000,4.482500,4.482500,115616000
2007-09-21,4.514500,4.595000,4.482500,4.565000,4.565000,130490000
2007-09-24,4.565000,4.687500,4.540500,4.629500,4.629500,106436000
2007-09-25,4.599500,4.675000,4.547500,4.674000,4.674000,116006000
2007-09-26,4.702000,4.713000,4.614500,4.671500,4.671500,115406000
2007-09-27,4.703500,4.705500,4.655500,4.669000,4.669000,56254000
2007-09-28,4.638500,4.680000,4.585000,4.657500,4.657500,96274000
2007-10-01,4.671000,4.705000,4.641500,4.670500,4.670500,107948000
2007-10-02,4.693000,4.695000,4.570000,4.618000,4.618000,97344000
2007-10-03,4.609500,4.640000,4.589000,4.623000,4.623000,101044000
2007-10-04,4.627500,4.628500,4.572500,4.613000,4.613000,66366000
2007-10-05,4.677500,4.685500,4.617000,4.671500,4.671500,110470000
2007-10-08,4.711000,4.792500,4.700000,4.792500,4.792500,148568000
2007-10-09,4.829500,4.836500,4.737500,4.766000,4.766000,142892000
2007-10-10,4.775000,4.787500,4.718500,4.733000,4.733000,111356000
2007-10-11,4.766500,4.787000,4.406500,4.467000,4.467000,196448000
2007-10-12,4.471000,4.619500,4.446000,4.618500,4.618500,167198000
2007-10-15,4.590000,4.606000,4.505000,4.526500,4.526500,112176000
2007-10-16,4.434500,4.502500,4.425000,4.476500,4.476500,170230000
2007-10-17,4.595000,4.595000,4.453000,4.527500,4.527500,153574000
2007-10-18,4.468500,4.521500,4.457500,4.492500,4.492500,106590000
2007-10-19,4.496500,4.532500,4.466000,4.488000,4.488000,182524000
2007-10-22,4.462500,4.584500,4.451000,4.564500,4.564500,197368000
2007-10-23,4.764000,5.054500,4.710500,5.041000,5.041000,835236000
2007-10-24,4.543500,4.544000,4.163500,4.436500,4.436500,832348000
2007-10-25,4.411500,4.475000,4.316000,4.410500,4.410500,232618000
2007-10-26,4.450000,4.544000,4.385000,4.500000,4.500000,176524000
2007-10-29,4.520500,4.573500,4.474000,4.505000,4.505000,141944000
2007-10-30,4.483500,4.532500,4.402500,4.412000,4.412000,108108000
2007-10-31,4.402500,4.480000,4.350000,4.457500,4.457500,140896000
2007-11-01,4.387500,4.479000,4.325000,4.382500,4.382500,165314000
2007-11-02,4.398500,4.406000,4.175000,4.299000,4.299000,204610000
2007-11-05,4.217500,4.301000,4.138000,4.218500,4.218500,149062000
2007-11-06,4.230500,4.375000,4.218500,4.363500,4.363500,158680000
2007-11-07,4.320500,4.458000,4.308000,4.352000,4.352000,167956000
2007-11-08,4.340000,4.348000,4.070000,4.179000,4.179000,236064000
2007-11-09,4.121000,4.121000,3.942000,3.944500,3.944500,232404000
2007-11-12,3.913000,4.004500,3.825000,3.850000,3.850000,187938000
2007-11-13,3.895500,4.002500,3.890000,3.993000,3.993000,189926000
2007-11-14,4.020000,4.057500,3.907500,3.925500,3.925500,168548000
2007-11-15,3.971500,3.986500,3.835000,3.892500,3.892500,156630000
2007-11-16,3.850500,3.949500,3.831500,3.930000,3.930000,142282000
2007-11-19,3.941500,3.987500,3.897000,3.959000,3.959000,172996000
2007-11-20,3.993000,4.100000,3.915500,4.019500,4.019500,232200000
2007-11-21,3.962000,4.043000,3.932500,3.988000,3.988000,133566000
2007-11-23,4.005500,4.072500,3.949000,4.071500,4.071500,55618000
2007-11-26,4.115000,4.224500,4.057000,4.065000,4.065000,172210000
2007-11-27,4.146000,4.282500,4.110500,4.279500,4.279500,172684000
2007-11-28,4.377500,4.528500,4.337500,4.515000,4.515000,228068000
2007-11-29,4.494500,4.573500,4.434000,4.457500,4.457500,139542000
2007-11-30,4.528000,4.554000,4.415500,4.528000,4.528000,137632000
2007-12-03,4.501500,4.612500,4.488500,4.545500,4.545500,120010000
2007-12-04,4.502000,4.728000,4.502000,4.720500,4.720500,146758000
2007-12-05,4.749500,4.749500,4.599000,4.659500,4.659500,132172000
2007-12-06,4.664000,4.750000,4.641500,4.710500,4.710500,109454000
2007-12-07,4.728000,4.734000,4.645500,4.715500,4.715500,78696000
2007-12-10,4.715500,4.717500,4.615000,4.651000,4.651000,103612000
2007-12-11,4.655000,4.797000,4.537500,4.537500,4.537500,205392000
2007-12-12,4.642000,4.687500,4.466000,4.564000,4.564000,144562000
2007-12-13,4.552500,4.650000,4.531500,4.620000,4.620000,120926000
2007-12-14,4.538500,4.562000,4.446500,4.454000,4.454000,120046000
2007-12-17,4.450500,4.453000,4.249500,4.254500,4.254500,153954000
2007-12-18,4.291500,4.373000,4.193000,4.344500,4.344500,145322000
2007-12-19,4.347000,4.497500,4.341500,4.469000,4.469000,152324000
2007-12-20,4.507000,4.537500,4.454500,4.529000,4.529000,117596000
2007-12-21,4.573500,4.614000,4.519500,4.563000,4.563000,132098000
2007-12-24,4.552500,4.578000,4.515000,4.550500,4.550500,40342000
2007-12-26,4.574000,4.697000,4.525000,4.642500,4.642500,108844000
2007-12-27,4.633500,4.764500,4.625000,4.712500,4.712500,142274000
2007-12-28,4.763500,4.795000,4.605000,4.722500,4.722500,151758000
2007-12-31,4.690500,4.718500,4.622500,4.632000,4.632000,115104000
2008-01-02,4.767500,4.871500,4.735000,4.812500,4.812500,277174000
2008-01-03,4.803000,4.862500,4.726000,4.760500,4.760500,182450000
2008-01-04,4.663000,4.670000,4.425000,4.439500,4.439500,205400000
2008-01-07,4.431000,4.528500,4.273500,4.441000,4.441000,199632000
2008-01-08,4.377500,4.591500,4.346500,4.394000,4.394000,245666000
2008-01-09,4.378000,4.390000,4.012000,4.261000,4.261000,328218000
2008-01-10,4.199000,4.298500,4.148500,4.213000,4.213000,232198000
2008-01-11,4.201500,4.201500,4.014500,4.054000,4.054000,212486000
2008-01-14,4.109000,4.166000,3.943500,4.143500,4.143500,181122000
2008-01-15,4.024500,4.050500,3.925500,4.012000,4.012000,193118000
2008-01-16,3.979000,4.118000,3.922000,4.017500,4.017500,248140000
2008-01-17,4.008000,4.112500,3.977000,4.006000,4.006000,198018000
2008-01-18,3.996500,4.115500,3.902000,3.988000,3.988000,267286000
2008-01-22,3.679000,3.986000,3.611000,3.924000,3.924000,256444000
2008-01-23,3.780000,3.840000,3.497500,3.698500,3.698500,408114000
2008-01-24,3.726500,3.894000,3.709500,3.883500,3.883500,197732000
2008-01-25,3.934500,4.071500,3.816500,3.880000,3.880000,200552000
2008-01-28,3.845500,3.870000,3.717000,3.791000,3.791000,170106000
2008-01-29,3.788500,3.795000,3.603000,3.697500,3.697500,199160000
2008-01-30,3.677000,3.871000,3.662500,3.710500,3.710500,505974000
2008-01-31,3.445500,3.943500,3.442000,3.885000,3.885000,857718000
2008-02-01,3.951000,3.970000,3.668500,3.731500,3.731500,327220000
2008-02-04,3.725000,3.833000,3.695000,3.697500,3.697500,183104000
2008-02-05,3.640000,3.710500,3.600000,3.604500,3.604500,192678000
2008-02-06,3.615000,3.621500,3.408500,3.424500,3.424500,247990000
2008-02-07,3.368500,3.635500,3.361000,3.545500,3.545500,290034000
2008-02-08,3.670000,3.730000,3.626000,3.675000,3.675000,234008000
2008-02-11,3.657000,3.798000,3.638500,3.759500,3.759500,155274000
2008-02-12,3.771500,3.852500,3.689500,3.722500,3.722500,188980000
2008-02-13,3.749500,3.942500,3.663500,3.886500,3.886500,221406000
2008-02-14,3.886500,3.894000,3.759000,3.790000,3.790000,149944000
2008-02-15,3.750000,3.759500,3.597000,3.648000,3.648000,222402000
2008-02-19,3.677000,3.700000,3.577500,3.604000,3.604000,142184000
2008-02-20,3.595000,3.694000,3.555000,3.682000,3.682000,129014000
2008-02-21,3.697000,3.710500,3.468500,3.495000,3.495000,263016000
2008-02-22,3.527000,3.610500,3.493000,3.604000,3.604000,246854000
2008-02-25,3.617500,3.675000,3.570500,3.663500,3.663500,157164000
2008-02-26,3.595500,3.675000,3.514000,3.584500,3.584500,197826000
2008-02-27,3.534000,3.574000,3.478500,3.543500,3.543500,178610000
2008-02-28,3.515000,3.530000,3.355500,3.392500,3.392500,263356000
2008-02-29,3.350500,3.375000,3.198500,3.223500,3.223500,233292000
2008-03-03,3.179500,3.224500,3.060000,3.121500,3.121500,274422000
2008-03-04,3.083500,3.330000,3.061500,3.267000,3.267000,334072000
2008-03-05,3.283000,3.317000,3.191000,3.249500,3.249500,222528000
2008-03-06,3.237500,3.273000,3.125000,3.137000,3.137000,166866000
2008-03-07,3.110000,3.243500,3.100500,3.204500,3.204500,208762000
2008-03-10,3.195000,3.257500,3.145500,3.173500,3.173500,186420000
2008-03-11,3.297500,3.358500,3.185500,3.357500,3.357500,194858000
2008-03-12,3.338500,3.411500,3.282000,3.325500,3.325500,154976000
2008-03-13,3.255500,3.477500,3.218500,3.416000,3.416000,214150000
2008-03-14,3.430500,3.534000,3.303000,3.411000,3.411000,248414000
2008-03-17,3.286000,3.389500,3.246000,3.326500,3.326500,194182000
2008-03-18,3.412500,3.596500,3.379500,3.585000,3.585000,191014000
2008-03-19,3.555000,3.700000,3.508500,3.508500,3.508500,220838000
2008-03-20,3.508500,3.674500,3.469000,3.659500,3.659500,228214000
2008-03-24,3.691000,3.846500,3.637500,3.797500,3.797500,187908000
2008-03-25,3.791500,3.814500,3.702500,3.758500,3.758500,126550000
2008-03-26,3.707000,3.756000,3.662000,3.690000,3.690000,125702000
2008-03-27,3.718500,3.734500,3.540000,3.540000,3.540000,158848000
2008-03-28,3.550000,3.610500,3.463000,3.488000,3.488000,105582000
2008-03-31,3.512500,3.582000,3.481500,3.565000,3.565000,109406000
2008-04-01,3.649500,3.854500,3.638000,3.835000,3.835000,194680000
2008-04-02,3.854000,3.950000,3.806000,3.868500,3.868500,171848000
2008-04-03,3.757500,3.800500,3.690500,3.747000,3.747000,162998000
2008-04-04,3.763000,3.891500,3.714000,3.843500,3.843500,143056000
2008-04-07,3.868000,3.921500,3.800000,3.845000,3.845000,133448000
2008-04-08,3.820000,3.880500,3.775000,3.865000,3.865000,99320000
2008-04-09,3.828000,3.833500,3.683000,3.719500,3.719500,133206000
2008-04-10,3.724000,3.774500,3.636500,3.741500,3.741500,125110000
2008-04-11,3.692000,3.715000,3.581000,3.599500,3.599500,135712000
2008-04-14,3.585000,3.700000,3.564500,3.630500,3.630500,87090000
2008-04-15,3.648500,3.699000,3.532500,3.625000,3.625000,136262000
2008-04-16,3.651000,3.750000,3.647000,3.729500,3.729500,134936000
2008-04-17,3.709000,3.751000,3.680500,3.702000,3.702000,124400000
2008-04-18,3.824000,4.100000,3.816000,4.005000,4.005000,335826000
2008-04-21,4.001500,4.067000,3.953000,4.009000,4.009000,186708000
2008-04-22,3.997000,3.997000,3.877000,3.980000,3.980000,144900000
2008-04-23,4.015000,4.132000,3.937000,4.050000,4.050000,385008000
2008-04-24,3.885500,4.026500,3.846500,3.884500,3.884500,421470000
2008-04-25,3.890500,4.066000,3.863000,4.043000,4.043000,189130000
2008-04-28,4.032000,4.125000,4.006000,4.098500,4.098500,219838000
2008-04-29,4.071000,4.088500,3.993000,4.037000,4.037000,134528000
2008-04-30,4.045000,4.067000,3.896000,3.931500,3.931500,157514000
2008-05-01,3.920000,4.000500,3.898500,3.968000,3.968000,143940000
2008-05-02,4.015000,4.060000,3.820000,3.865500,3.865500,163098000
2008-05-05,3.863500,3.888500,3.793500,3.796000,3.796000,112948000
2008-05-06,3.775500,3.838500,3.752500,3.785500,3.785500,130914000
2008-05-07,3.763000,3.832000,3.654500,3.659000,3.659000,167532000
2008-05-08,3.686500,3.708000,3.578000,3.639500,3.639500,162626000
2008-05-09,3.610000,3.667000,3.583000,3.620500,3.620500,84870000
2008-05-12,3.650000,3.746500,3.589000,3.726500,3.726500,144308000
2008-05-13,3.728500,3.748000,3.665500,3.728000,3.728000,100416000
2008-05-14,3.746000,3.787500,3.699000,3.710000,3.710000,91784000
2008-05-15,3.694500,3.816000,3.677500,3.806000,3.806000,138354000
2008-05-16,3.821000,3.841500,3.743000,3.823000,3.823000,124134000
2008-05-19,3.950500,4.237500,3.943000,4.114500,4.114500,373696000
2008-05-20,4.108500,4.135000,4.001500,4.036000,4.036000,158244000
2008-05-21,4.018500,4.057500,3.875000,3.915000,3.915000,141410000
2008-05-22,3.934000,3.984500,3.900000,3.963000,3.963000,107812000
2008-05-23,3.927500,3.943500,3.871500,3.917500,3.917500,126638000
2008-05-27,3.913000,4.045000,3.898500,4.031000,4.031000,202164000
2008-05-28,4.036500,4.039500,3.949500,4.004000,4.004000,134012000
2008-05-29,4.030500,4.098000,4.008500,4.017500,4.017500,137152000
2008-05-30,4.029000,4.088500,4.015000,4.081000,4.081000,105412000
2008-06-02,4.057500,4.078500,4.002500,4.011500,4.011500,124304000
2008-06-03,4.035500,4.094500,3.963000,4.005500,4.005500,117400000
2008-06-04,4.005500,4.091000,3.986000,4.075000,4.075000,129166000
2008-06-05,4.105500,4.244000,4.090000,4.225500,4.225500,178774000
2008-06-06,4.162000,4.182000,4.028000,4.031500,4.031500,156874000
2008-06-09,4.059500,4.076500,3.906000,3.971500,3.971500,130746000
2008-06-10,3.910000,4.052000,3.910000,3.981000,3.981000,121312000
2008-06-11,3.967500,4.000000,3.851500,3.864000,3.864000,117490000
2008-06-12,3.901000,3.952500,3.750500,3.807500,3.807500,124088000
2008-06-13,3.835000,4.000000,3.835000,3.958500,3.958500,119490000
2008-06-16,3.921000,4.126500,3.920500,4.085000,4.085000,115088000
2008-06-17,4.157500,4.215000,4.140000,4.148500,4.148500,176048000
2008-06-18,4.100000,4.158500,4.066000,4.126000,4.126000,136932000
2008-06-19,4.110500,4.223500,4.075000,4.213000,4.213000,134346000
2008-06-20,4.155000,4.173000,4.025500,4.055000,4.055000,131778000
2008-06-23,4.065000,4.107500,3.977500,4.034000,4.034000,148516000
2008-06-24,3.977500,4.039500,3.881500,3.982000,3.982000,142802000
2008-06-25,4.022500,4.107500,3.976000,4.025500,4.025500,147866000
2008-06-26,3.955000,3.994500,3.800000,3.815000,3.815000,226202000
2008-06-27,3.779500,3.803500,3.631000,3.733000,3.733000,236810000
2008-06-30,3.751500,3.806000,3.660500,3.666500,3.666500,142082000
2008-07-01,3.612000,3.711500,3.526000,3.681000,3.681000,205850000
2008-07-02,3.708000,3.720500,3.569000,3.572000,3.572000,140888000
2008-07-03,3.625500,3.692000,3.526000,3.600000,3.600000,84964000
2008-07-07,3.618500,3.720000,3.538000,3.624500,3.624500,147110000
2008-07-08,3.619000,3.774500,3.587500,3.752000,3.752000,158320000
2008-07-09,3.728000,3.745000,3.524000,3.530500,3.530500,138242000
2008-07-10,3.535000,3.588500,3.399500,3.531500,3.531500,198832000
2008-07-11,3.470000,3.499500,3.337000,3.427000,3.427000,158600000
2008-07-14,3.465500,3.475000,3.279500,3.314000,3.314000,180426000
2008-07-15,3.293500,3.431000,3.149500,3.351500,3.351500,226842000
2008-07-16,3.347000,3.637500,3.342000,3.592000,3.592000,240778000
2008-07-17,3.560000,3.619000,3.387000,3.605500,3.605500,191948000
2008-07-18,3.497000,3.542000,3.420000,3.456000,3.456000,165960000
2008-07-21,3.476000,3.490000,3.315000,3.424000,3.424000,137938000
2008-07-22,3.354500,3.457000,3.294000,3.398500,3.398500,175916000
2008-07-23,3.373000,3.603500,3.373000,3.527000,3.527000,358324000
2008-07-24,3.815000,4.119000,3.814500,3.936000,3.936000,619932000
2008-07-25,3.981500,4.047000,3.906000,3.915500,3.915500,183014000
2008-07-28,3.854500,3.915500,3.743000,3.799000,3.799000,209604000
2008-07-29,3.824500,3.940000,3.808000,3.910500,3.910500,135418000
2008-07-30,3.918000,3.992500,3.821000,3.910500,3.910500,151346000
2008-07-31,3.837500,3.908500,3.805000,3.817000,3.817000,106014000
2008-08-01,3.818000,3.824500,3.702500,3.787500,3.787500,95490000
2008-08-04,3.799500,3.865000,3.750500,3.785500,3.785500,89964000
2008-08-05,3.846000,3.976000,3.826000,3.955500,3.955500,155892000
2008-08-06,3.927500,3.931500,3.836500,3.904500,3.904500,128122000
2008-08-07,3.850500,3.902500,3.800000,3.847500,3.847500,108896000
2008-08-08,3.839000,4.060500,3.814500,4.025500,4.025500,183254000
2008-08-11,4.009000,4.587500,3.989000,4.404500,4.404500,501404000
2008-08-12,4.366000,4.424000,4.305000,4.362500,4.362500,160530000
2008-08-13,4.314000,4.412500,4.227000,4.334500,4.334500,144176000
2008-08-14,4.285500,4.437500,4.261000,4.401500,4.401500,138034000
2008-08-15,4.414000,4.476500,4.313000,4.320000,4.320000,137432000
2008-08-18,4.304500,4.314000,4.152000,4.155500,4.155500,130948000
2008-08-19,4.154500,4.175500,4.053000,4.064500,4.064500,132608000
2008-08-20,4.100000,4.162500,4.060000,4.106500,4.106500,119012000
2008-08-21,4.070500,4.188500,4.049000,4.163000,4.163000,123156000
2008-08-22,4.213500,4.273000,4.196500,4.263000,4.263000,93556000
2008-08-25,4.231500,4.232000,4.122500,4.142500,4.142500,87128000
2008-08-26,4.137000,4.156000,4.062500,4.088000,4.088000,87484000
2008-08-27,4.072000,4.137000,4.050000,4.086500,4.086500,112546000
2008-08-28,4.110500,4.182500,4.090000,4.171000,4.171000,156682000
2008-08-29,4.145000,4.145000,4.025000,4.040500,4.040500,94574000
2008-09-02,4.158000,4.225000,4.060500,4.070500,4.070500,120016000
2008-09-03,4.070000,4.100000,4.001000,4.038500,4.038500,114852000
2008-09-04,4.030000,4.040500,3.901000,3.901500,3.901500,166330000
2008-09-05,3.867000,4.036000,3.854000,3.959500,3.959500,161382000
2008-09-08,4.112500,4.187500,3.942500,4.058000,4.058000,189812000
2008-09-09,4.038000,4.098000,3.949500,3.952000,3.952000,116436000
2008-09-10,4.000500,4.011000,3.807500,3.837000,3.837000,188894000
2008-09-11,3.763500,3.990000,3.755000,3.975500,3.975500,156272000
2008-09-12,3.940500,3.980000,3.831000,3.915000,3.915000,129602000
2008-09-15,3.843000,3.994000,3.815000,3.867000,3.867000,179616000
2008-09-16,3.840000,3.981500,3.833500,3.936500,3.936500,261844000
2008-09-17,3.884000,3.912000,3.562000,3.577000,3.577000,263312000
2008-09-18,3.654000,3.875000,3.504000,3.825000,3.825000,247944000
2008-09-19,4.006000,4.338500,3.825000,4.050000,4.050000,295444000
2008-09-22,4.056500,4.081500,3.716000,3.746500,3.746500,140754000
2008-09-23,3.789500,3.814500,3.538500,3.588000,3.588000,171884000
2008-09-24,3.615000,3.682500,3.447000,3.498000,3.498000,187448000
2008-09-25,3.533000,3.637500,3.500500,3.604000,3.604000,121460000
2008-09-26,3.476000,3.552500,3.404000,3.535000,3.535000,134942000
2008-09-29,3.420500,3.468500,3.066000,3.167500,3.167500,240086000
2008-09-30,3.292000,3.656000,3.266000,3.638000,3.638000,260938000
2008-10-01,3.589000,3.599500,3.420500,3.479000,3.479000,192444000
2008-10-02,3.381500,3.448000,3.270500,3.368000,3.368000,174522000
2008-10-03,3.471000,3.547500,3.329500,3.350000,3.350000,224562000
2008-10-06,3.203000,3.294500,3.023500,3.261500,3.261500,267710000
2008-10-07,3.289500,3.321500,2.925000,2.926000,2.926000,255120000
2008-10-08,2.782000,3.137500,2.767500,3.051000,3.051000,286490000
2008-10-09,3.098500,3.175000,2.800000,2.800000,2.800000,278618000
2008-10-10,2.649500,2.987500,2.552500,2.812500,2.812500,360434000
2008-10-13,2.948000,3.110500,2.868500,3.101000,3.101000,223896000
2008-10-14,3.175000,3.200000,2.740000,2.793000,2.793000,346132000
2008-10-15,2.723000,2.734500,2.417500,2.436000,2.436000,325152000
2008-10-16,2.320000,2.535000,2.169500,2.514500,2.514500,441622000
2008-10-17,2.441500,3.116500,2.420500,2.532500,2.532500,258928000
2008-10-20,2.608500,2.655000,2.495500,2.648500,2.648500,169042000
2008-10-21,2.593000,2.647500,2.496000,2.511500,2.511500,173392000
2008-10-22,2.502500,2.623500,2.395000,2.499500,2.499500,390264000
2008-10-23,2.168500,2.545500,2.165500,2.516000,2.516000,652038000
2008-10-24,2.237500,2.616000,2.225000,2.448000,2.448000,392118000
2008-10-27,2.450000,2.629500,2.421500,2.479000,2.479000,235184000
2008-10-28,2.575000,2.815000,2.453500,2.802000,2.802000,296694000
2008-10-29,2.776500,2.989500,2.726000,2.844500,2.844500,303926000
2008-10-30,2.938000,2.994500,2.754000,2.835500,2.835500,222514000
2008-10-31,2.800500,2.862500,2.750500,2.862000,2.862000,170692000
2008-11-03,2.817500,2.862500,2.751000,2.788500,2.788500,143402000
2008-11-04,2.858000,2.936500,2.761000,2.922500,2.922500,153276000
2008-11-05,2.873500,2.900000,2.581000,2.599000,2.599000,229968000
2008-11-06,2.490000,2.552000,2.315000,2.361000,2.361000,309756000
2008-11-07,2.388000,2.489500,2.350500,2.460500,2.460500,148792000
2008-11-10,2.499000,2.534000,2.343000,2.423000,2.423000,179298000
2008-11-11,2.355000,2.403000,2.240500,2.315000,2.315000,198784000
2008-11-12,2.199500,2.272000,2.045000,2.078000,2.078000,295372000
2008-11-13,2.070000,2.250000,1.924000,2.246500,2.246500,338706000
2008-11-14,2.180500,2.225000,2.075000,2.087500,2.087500,238994000
2008-11-17,1.995500,2.063000,1.953500,1.984500,1.984500,214236000
2008-11-18,1.986500,2.033000,1.804000,1.922000,1.922000,300984000
2008-11-19,1.898500,1.950000,1.787500,1.792000,1.792000,250422000
2008-11-20,1.764500,1.986000,1.734000,1.751500,1.751500,368478000
2008-11-21,1.819500,1.950000,1.786000,1.893500,1.893500,300854000
2008-11-24,1.939500,2.172000,1.935000,2.125000,2.125000,290994000
2008-11-25,2.104500,2.144500,1.980500,2.109500,2.109500,260300000
2008-11-26,2.043500,2.200000,2.014500,2.198000,2.198000,268794000
2008-11-28,2.201500,2.205000,2.111000,2.135000,2.135000,69620000
2008-12-01,2.100000,2.163000,2.019000,2.023500,2.023500,223578000
2008-12-02,2.069500,2.085500,1.941000,2.059500,2.059500,174274000
2008-12-03,2.008000,2.294000,2.002500,2.260500,2.260500,313512000
2008-12-04,2.297000,2.525000,2.287500,2.366000,2.366000,395646000
2008-12-05,2.294500,2.424500,2.165000,2.413000,2.413000,292176000
2008-12-08,2.457500,2.607000,2.368000,2.570500,2.570500,218814000
2008-12-09,2.490500,2.724000,2.485000,2.562500,2.562500,266296000
2008-12-10,2.573000,2.575000,2.417000,2.485000,2.485000,155076000
2008-12-11,2.466500,2.524500,2.408500,2.412500,2.412500,151672000
2008-12-12,2.376000,2.569000,2.376000,2.562500,2.562500,173296000
2008-12-15,2.532500,2.547500,2.407500,2.442500,2.442500,145708000
2008-12-16,2.481000,2.648000,2.464500,2.631500,2.631500,177258000
2008-12-17,2.613000,2.738500,2.576500,2.659000,2.659000,183662000
2008-12-18,2.650000,2.742500,2.560000,2.604000,2.604000,150362000
2008-12-19,2.579500,2.649500,2.546000,2.578000,2.578000,219264000
2008-12-22,2.580000,2.607500,2.423500,2.492000,2.492000,178500000
2008-12-23,2.506000,2.580500,2.506000,2.554000,2.554000,116908000
2008-12-24,2.583000,2.597500,2.550500,2.572000,2.572000,32910000
2008-12-26,2.689500,2.697500,2.577500,2.589000,2.589000,136946000
2008-12-29,2.571500,2.588500,2.428000,2.470000,2.470000,130158000
2008-12-30,2.475500,2.560500,2.437000,2.538000,2.538000,132026000
2008-12-31,2.537000,2.584500,2.495500,2.564000,2.564000,155844000
2009-01-02,2.567500,2.726500,2.553500,2.718000,2.718000,145928000
2009-01-05,2.786500,2.787000,2.651500,2.703000,2.703000,190196000
2009-01-06,2.727500,2.911000,2.687500,2.868000,2.868000,221602000
2009-01-07,2.814500,2.847500,2.767500,2.810000,2.810000,158854000
2009-01-08,2.749500,2.866000,2.729000,2.858000,2.858000,131558000
2009-01-09,2.846000,2.850000,2.735000,2.775500,2.775500,133682000
2009-01-12,2.706000,2.715000,2.543500,2.596000,2.596000,191126000
2009-01-13,2.548000,2.664500,2.537500,2.572500,2.572500,157664000
2009-01-14,2.505000,2.505000,2.407000,2.424500,2.424500,208852000
2009-01-15,2.428000,2.611500,2.381500,2.572000,2.572000,232346000
2009-01-16,2.590000,2.616500,2.476500,2.579500,2.579500,165164000
2009-01-20,2.537500,2.585000,2.413500,2.422000,2.422000,135344000
2009-01-21,2.465500,2.534500,2.412500,2.527000,2.527000,116590000
2009-01-22,2.471000,2.544000,2.413000,2.497000,2.497000,142666000
2009-01-23,2.445000,2.571000,2.422500,2.531500,2.531500,115866000
2009-01-26,2.509000,2.544500,2.426000,2.481500,2.481500,143114000
2009-01-27,2.465000,2.521000,2.386000,2.422000,2.422000,174764000
2009-01-28,2.486000,2.574500,2.448500,2.518000,2.518000,161132000
2009-01-29,2.498000,2.592500,2.457000,2.500000,2.500000,359336000
2009-01-30,2.868000,2.987000,2.862000,2.941000,2.941000,795662000
2009-02-02,2.928500,3.100000,2.906500,3.057500,3.057500,386486000
2009-02-03,3.043500,3.210000,3.000000,3.179500,3.179500,293892000
2009-02-04,3.169000,3.172000,3.041500,3.053000,3.053000,274526000
2009-02-05,3.057500,3.190500,3.031500,3.159000,3.159000,203392000
2009-02-06,3.159000,3.350000,3.159000,3.327500,3.327500,240898000
2009-02-09,3.328000,3.368000,3.269000,3.335500,3.335500,188752000
2009-02-10,3.307500,3.361500,3.153500,3.165500,3.165500,214012000
2009-02-11,3.155000,3.245000,3.112500,3.217500,3.217500,166946000
2009-02-12,3.162500,3.212500,3.085500,3.198000,3.198000,161910000
2009-02-13,3.198500,3.234000,3.143500,3.163000,3.163000,82618000
2009-02-17,3.083500,3.132500,3.059000,3.083500,3.083500,142522000
2009-02-18,3.113500,3.139000,3.026000,3.117500,3.117500,147320000
2009-02-19,3.142000,3.209000,3.083500,3.097500,3.097500,135378000
2009-02-20,3.053500,3.207500,3.042000,3.193000,3.193000,187090000
2009-02-23,3.208000,3.245500,3.076000,3.085500,3.085500,146720000
2009-02-24,3.098500,3.305000,3.094500,3.280000,3.280000,205428000
2009-02-25,3.245000,3.287500,3.141000,3.185500,3.185500,182442000
2009-02-26,3.206000,3.236500,3.117000,3.117000,3.117000,145506000
2009-02-27,3.063000,3.254000,3.047000,3.239500,3.239500,229766000
2009-03-02,3.197000,3.276000,3.075500,3.099500,3.099500,210238000
2009-03-03,3.137500,3.164500,3.065000,3.085000,3.085000,193832000
2009-03-04,3.140000,3.289500,3.120000,3.240500,3.240500,239218000
2009-03-05,3.206000,3.290000,3.180000,3.238500,3.238500,235406000
2009-03-06,3.260000,3.275000,2.991000,3.084500,3.084500,301876000
2009-03-09,3.110000,3.201500,3.007500,3.024500,3.024500,271228000
2009-03-10,3.124500,3.295000,3.089000,3.285500,3.285500,308714000
2009-03-11,3.312000,3.468500,3.263500,3.427000,3.427000,277634000
2009-03-12,3.417500,3.493500,3.362500,3.479000,3.479000,226978000
2009-03-13,3.482000,3.487000,3.376500,3.431500,3.431500,178068000
2009-03-16,3.428000,3.464500,3.334000,3.349000,3.349000,188746000
2009-03-17,3.368500,3.585500,3.350000,3.567500,3.567500,238056000
2009-03-18,3.548500,3.695500,3.506500,3.562500,3.562500,208034000
2009-03-19,3.570000,3.595500,3.462000,3.505000,3.505000,176382000
2009-03-20,3.519500,3.544500,3.454000,3.498000,3.498000,169362000
2009-03-23,3.568000,3.780500,3.535000,3.779000,3.779000,172248000
2009-03-24,3.742500,3.750000,3.615500,3.640500,3.640500,149158000
2009-03-25,3.654500,3.697500,3.492000,3.620000,3.620000,157912000
2009-03-26,3.673500,3.749000,3.632000,3.684500,3.684500,133154000
2009-03-27,3.580500,3.614500,3.505000,3.526000,3.526000,171376000
2009-03-30,3.520000,3.583500,3.487500,3.572000,3.572000,167462000
2009-03-31,3.630500,3.725000,3.606000,3.672000,3.672000,178364000
2009-04-01,3.651000,3.754500,3.585500,3.675000,3.675000,140828000
2009-04-02,3.681500,3.862000,3.672000,3.817000,3.817000,221338000
2009-04-03,3.821000,3.916000,3.775000,3.908500,3.908500,116198000
2009-04-06,3.863000,3.918000,3.800000,3.899500,3.899500,115026000
2009-04-07,3.848500,3.854000,3.744000,3.775500,3.775500,114976000
2009-04-08,3.796500,3.855500,3.728500,3.849000,3.849000,113060000
2009-04-09,3.875500,4.000000,3.863000,3.988500,3.988500,141646000
2009-04-13,3.992000,3.998500,3.892500,3.947000,3.947000,124244000
2009-04-14,3.900000,3.973000,3.847000,3.861000,3.861000,123208000
2009-04-15,3.775000,3.790500,3.675500,3.735500,3.735500,188256000
2009-04-16,3.766500,3.874000,3.758000,3.862500,3.862500,149356000
2009-04-17,3.839000,3.936000,3.794000,3.902500,3.902500,148520000
2009-04-20,3.922000,3.989500,3.841500,3.878500,3.878500,173738000
2009-04-21,3.866500,3.955000,3.864500,3.937000,3.937000,143244000
2009-04-22,3.908500,4.109000,3.890500,3.960000,3.960000,175510000
2009-04-23,4.066500,4.103000,3.954000,4.030500,4.030500,323754000
2009-04-24,4.101500,4.334000,4.036500,4.223000,4.223000,469686000
2009-04-27,4.194000,4.249000,4.110500,4.156000,4.156000,194118000
2009-04-28,4.134000,4.267500,4.120000,4.120000,4.120000,158480000
2009-04-29,4.149500,4.149500,3.963000,3.989500,3.989500,194702000
2009-04-30,4.046500,4.133500,3.994500,4.026000,4.026000,170752000
2009-05-01,4.019000,4.019000,3.892500,3.948000,3.948000,122434000
2009-05-04,4.013000,4.067500,3.942500,3.988500,3.988500,140386000
2009-05-05,4.050500,4.100000,4.009500,4.095000,4.095000,117406000
2009-05-06,4.144000,4.180000,3.983000,4.099500,4.099500,172080000
2009-05-07,4.136500,4.137500,3.894000,3.964000,3.964000,192642000
2009-05-08,3.984500,4.011500,3.815500,3.897500,3.897500,163860000
2009-05-11,3.840000,3.992500,3.800500,3.930500,3.930500,137446000
2009-05-12,3.935000,3.948500,3.826500,3.896500,3.896500,110974000
2009-05-13,3.812500,3.832500,3.700500,3.709500,3.709500,175410000
2009-05-14,3.689500,3.803000,3.665500,3.755500,3.755500,186872000
2009-05-15,3.727000,3.810500,3.671000,3.680000,3.680000,160234000
2009-05-18,3.698000,3.798000,3.655000,3.797500,3.797500,136582000
2009-05-19,3.771500,3.948000,3.756000,3.893500,3.893500,160578000
2009-05-20,3.925000,4.055500,3.871000,3.898500,3.898500,147020000
2009-05-21,3.837500,3.898500,3.770000,3.798000,3.798000,112810000
2009-05-22,3.805000,3.852000,3.751000,3.782000,3.782000,69694000
2009-05-26,3.751500,3.924000,3.727500,3.919500,3.919500,133992000
2009-05-27,3.925500,3.975000,3.837500,3.855000,3.855000,111342000
2009-05-28,3.885000,3.955000,3.794000,3.882500,3.882500,98862000
2009-05-29,3.886000,3.900500,3.820000,3.899500,3.899500,101444000
2009-06-01,3.910500,4.240000,3.874500,4.152500,4.152500,215930000
2009-06-02,4.121000,4.272500,4.105000,4.246500,4.246500,187940000
2009-06-03,4.165500,4.285500,4.156500,4.284000,4.284000,152068000
2009-06-04,4.271000,4.320000,4.228500,4.276000,4.276000,109308000
2009-06-05,4.314500,4.397500,4.265000,4.378000,4.378000,165270000
2009-06-08,4.337500,4.359000,4.255500,4.318000,4.318000,112042000
2009-06-09,4.346500,4.383500,4.308500,4.354000,4.354000,89502000
2009-06-10,4.379000,4.428000,4.241500,4.329500,4.329500,121472000
2009-06-11,4.315000,4.374500,4.252500,4.284500,4.284500,100194000
2009-06-12,4.251500,4.260000,4.100500,4.204000,4.204000,124460000
2009-06-15,4.141500,4.165000,4.050000,4.159000,4.159000,108036000
2009-06-16,4.185000,4.197500,4.064000,4.107500,4.107500,109316000
2009-06-17,4.125000,4.215000,4.032000,4.132500,4.132500,155702000
2009-06-18,4.140500,4.147500,4.050000,4.080000,4.080000,109062000
2009-06-19,4.107500,4.173000,4.075000,4.148000,4.148000,108764000
2009-06-22,4.120500,4.121500,3.928000,3.957500,3.957500,194888000
2009-06-23,3.948500,3.955000,3.812500,3.884000,3.884000,148310000
2009-06-24,3.900000,4.026500,3.890000,3.963500,3.963500,121628000
2009-06-25,3.955000,4.111500,3.951500,4.110000,4.110000,147208000
2009-06-26,4.095000,4.207000,4.056500,4.194000,4.194000,175506000
2009-06-29,4.193500,4.210000,4.120500,4.151500,4.151500,125406000
2009-06-30,4.181000,4.246000,4.123500,4.183000,4.183000,159696000
2009-07-01,4.221000,4.225000,4.068500,4.080000,4.080000,139624000
2009-07-02,4.055500,4.068500,3.925500,3.966000,3.966000,144372000
2009-07-06,3.922500,3.944500,3.827000,3.905000,3.905000,147376000
2009-07-07,3.926500,3.934500,3.770500,3.781500,3.781500,129830000
2009-07-08,3.823000,3.896500,3.785000,3.868000,3.868000,170814000
2009-07-09,3.912500,3.927000,3.841000,3.905000,3.905000,127190000
2009-07-10,3.876000,3.941000,3.808500,3.881500,3.881500,119522000
2009-07-13,3.903500,4.082500,3.900500,4.073500,4.073500,161004000
2009-07-14,4.074000,4.121000,4.021000,4.097500,4.097500,90872000
2009-07-15,4.150000,4.232000,4.139000,4.227500,4.227500,126780000
2009-07-16,4.221000,4.312000,4.186000,4.305500,4.305500,107238000
2009-07-17,4.290000,4.325000,4.260000,4.292500,4.292500,101032000
2009-07-20,4.313500,4.444000,4.313000,4.411500,4.411500,121132000
2009-07-21,4.426000,4.450500,4.370000,4.450500,4.450500,154572000
2009-07-22,4.432500,4.461500,4.389000,4.439500,4.439500,106592000
2009-07-23,4.492000,4.720000,4.479500,4.693500,4.693500,383242000
2009-07-24,4.380000,4.445000,4.275000,4.324500,4.324500,384092000
2009-07-27,4.312000,4.324500,4.178000,4.212000,4.212000,225586000
2009-07-28,4.192000,4.282000,4.130000,4.249000,4.249000,175498000
2009-07-29,4.223500,4.275000,4.176000,4.217000,4.217000,130058000
2009-07-30,4.282000,4.362500,4.258500,4.304500,4.304500,145064000
2009-07-31,4.288000,4.337500,4.231000,4.288000,4.288000,117738000
2009-08-03,4.328000,4.410000,4.328000,4.372000,4.372000,133260000
2009-08-04,4.374000,4.374000,4.246500,4.290000,4.290000,123558000
2009-08-05,4.282000,4.287500,4.151000,4.214500,4.214500,145588000
2009-08-06,4.215500,4.242000,4.152500,4.223500,4.223500,93860000
2009-08-07,4.205000,4.298000,4.205000,4.266000,4.266000,112560000
2009-08-10,4.250500,4.273500,4.163500,4.222000,4.222000,88812000
2009-08-11,4.182000,4.220000,4.122500,4.178000,4.178000,100500000
2009-08-12,4.171000,4.330000,4.169000,4.298000,4.298000,112388000
2009-08-13,4.286000,4.318500,4.203500,4.230000,4.230000,114248000
2009-08-14,4.205500,4.208500,4.139000,4.179000,4.179000,98494000
2009-08-17,4.058000,4.089000,4.012500,4.053000,4.053000,137772000
2009-08-18,4.070500,4.134500,4.039500,4.106000,4.106000,117688000
2009-08-19,4.045500,4.150000,4.024500,4.150000,4.150000,103412000
2009-08-20,4.149000,4.217500,4.133000,4.204500,4.204500,107500000
2009-08-21,4.239000,4.253000,4.177000,4.250000,4.250000,122614000
2009-08-24,4.258500,4.279500,4.212000,4.225000,4.225000,94464000
2009-08-25,4.233000,4.317000,4.197500,4.209500,4.209500,95820000
2009-08-26,4.205000,4.238000,4.169000,4.200000,4.200000,72276000
2009-08-27,4.200500,4.242500,4.157000,4.215500,4.215500,79954000
2009-08-28,4.239000,4.249500,4.128500,4.138000,4.138000,92414000
2009-08-31,4.096500,4.097500,4.017500,4.059500,4.059500,105276000
2009-09-01,4.037000,4.121000,3.950000,3.958000,3.958000,124916000
2009-09-02,3.952000,4.007500,3.890000,3.907000,3.907000,130254000
2009-09-03,3.919500,3.948000,3.875500,3.923000,3.923000,82804000
2009-09-04,3.913500,3.989000,3.881500,3.943500,3.943500,93430000
2009-09-08,3.993000,4.052000,3.943500,4.045000,4.045000,140752000
2009-09-09,4.030000,4.131500,4.025000,4.112000,4.112000,135524000
2009-09-10,4.116500,4.203500,4.115000,4.192500,4.192500,140462000
2009-09-11,4.222000,4.245000,4.188000,4.227000,4.227000,120138000
2009-09-14,4.190500,4.228500,4.173000,4.193000,4.193000,71440000
2009-09-15,4.208500,4.220500,4.139500,4.177500,4.177500,88936000
2009-09-16,4.295500,4.549000,4.295000,4.535000,4.535000,262286000
2009-09-17,4.537500,4.559500,4.450000,4.522000,4.522000,157454000
2009-09-18,4.537000,4.550000,4.473500,4.514000,4.514000,135390000
2009-09-21,4.484500,4.538000,4.424000,4.528000,4.528000,84186000
2009-09-22,4.573000,4.709500,4.555000,4.687500,4.687500,165298000
2009-09-23,4.641000,4.725000,4.611000,4.619000,4.619000,113706000
2009-09-24,4.600000,4.635500,4.538500,4.605500,4.605500,101502000
2009-09-25,4.572000,4.612500,4.487500,4.526000,4.526000,85136000
2009-09-28,4.552000,4.640500,4.530000,4.610500,4.610500,70160000
2009-09-29,4.598000,4.616500,4.505000,4.586000,4.586000,87878000
2009-09-30,4.613000,4.708500,4.571500,4.668000,4.668000,170784000
2009-10-01,4.625000,4.645000,4.518500,4.552000,4.552000,132902000
2009-10-02,4.502500,4.557000,4.479000,4.492500,4.492500,100788000
2009-10-05,4.512500,4.546500,4.413500,4.433500,4.433500,140570000
2009-10-06,4.466500,4.554000,4.420000,4.545500,4.545500,139274000
2009-10-07,4.575000,4.724000,4.557500,4.698500,4.698500,148902000
2009-10-08,4.740000,4.836000,4.711500,4.761000,4.761000,193486000
2009-10-09,4.750000,4.797500,4.713000,4.785500,4.785500,93880000
2009-10-12,4.808500,4.812500,4.653500,4.680000,4.680000,111828000
2009-10-13,4.691500,4.762500,4.684000,4.741500,4.741500,94400000
2009-10-14,4.811000,4.891000,4.801000,4.873000,4.873000,111136000
2009-10-15,4.756500,4.853000,4.754000,4.800500,4.800500,124842000
2009-10-16,4.765000,4.806000,4.680500,4.766000,4.766000,140768000
2009-10-19,4.767500,4.814000,4.712500,4.734000,4.734000,120348000
2009-10-20,4.795500,4.805000,4.713500,4.749000,4.749000,155552000
2009-10-21,4.763500,4.831500,4.645500,4.671000,4.671000,155224000
2009-10-22,4.683000,4.705000,4.585000,4.672500,4.672500,330370000
2009-10-23,5.552500,5.982500,5.531000,5.924500,5.924500,1166116000
2009-10-26,5.960500,6.284000,5.924500,6.232000,6.232000,645424000
2009-10-27,6.146500,6.213000,5.971000,6.103500,6.103500,406084000
2009-10-28,6.078500,6.256000,6.038000,6.082000,6.082000,337754000
2009-10-29,6.195000,6.215000,6.006000,6.129000,6.129000,256436000
2009-10-30,6.098500,6.145000,5.910500,5.940500,5.940500,266244000
2009-11-02,5.933000,5.975000,5.835500,5.942000,5.942000,225600000
2009-11-03,5.883500,5.944000,5.831500,5.918500,5.918500,189570000
2009-11-04,5.950000,5.962500,5.838000,5.855000,5.855000,152350000
2009-11-05,5.873000,6.047500,5.812500,6.030500,6.030500,181736000
2009-11-06,6.150000,6.349000,6.133500,6.310000,6.310000,264520000
2009-11-09,6.355500,6.416000,6.279500,6.333500,6.333500,172484000
2009-11-10,6.340000,6.530500,6.300000,6.507500,6.507500,210586000
2009-11-11,6.554000,6.565500,6.416500,6.495500,6.495500,148684000
2009-11-12,6.499000,6.607500,6.499000,6.526500,6.526500,144202000
2009-11-13,6.558000,6.649500,6.487500,6.648500,6.648500,147536000
2009-11-16,6.606000,6.728000,6.549000,6.579500,6.579500,180366000
2009-11-17,6.570000,6.592500,6.466000,6.562500,6.562500,154960000
2009-11-18,6.545000,6.570500,6.476500,6.564500,6.564500,104270000
2009-11-19,6.527000,6.527000,6.424000,6.449500,6.449500,119964000
2009-11-20,6.388000,6.499500,6.370500,6.483000,6.483000,133052000
2009-11-23,6.552500,6.650000,6.550000,6.650000,6.650000,137562000
2009-11-24,6.678500,6.716500,6.611000,6.647000,6.647000,146394000
2009-11-25,6.665500,6.710000,6.620000,6.701500,6.701500,101424000
2009-11-27,6.515000,6.650000,6.494000,6.587000,6.587000,88452000
2009-11-30,6.609500,6.804000,6.608000,6.795500,6.795500,202390000
2009-12-01,6.847000,6.967500,6.787500,6.925000,6.925000,193152000
2009-12-02,6.957500,7.133500,6.948000,7.112500,7.112500,235960000
2009-12-03,7.181000,7.295500,7.038500,7.058500,7.058500,330470000
2009-12-04,7.171000,7.172500,6.755500,6.879000,6.879000,296548000
2009-12-07,6.900000,6.950000,6.692000,6.710500,6.710500,156740000
2009-12-08,6.715000,6.804000,6.643500,6.705500,6.705500,160056000
2009-12-09,6.730000,6.735500,6.491000,6.565500,6.565500,252658000
2009-12-10,6.620500,6.809500,6.620000,6.769000,6.769000,226872000
2009-12-11,6.803500,6.814500,6.660000,6.707500,6.707500,160934000
2009-12-14,6.625000,6.630500,6.467500,6.569000,6.569000,200458000
2009-12-15,6.538000,6.623000,6.479500,6.511500,6.511500,148576000
2009-12-16,6.546500,6.572500,6.382500,6.418000,6.418000,205226000
2009-12-17,6.468000,6.504000,6.345000,6.345500,6.345500,169530000
2009-12-18,6.395500,6.439500,6.282500,6.424000,6.424000,192108000
2009-12-21,6.524000,6.660000,6.509500,6.639500,6.639500,189472000
2009-12-22,6.688000,6.799500,6.632500,6.687500,6.687500,165150000
2009-12-23,6.740000,6.952500,6.717500,6.947000,6.947000,190922000
2009-12-24,6.960000,6.985000,6.877000,6.923500,6.923500,102576000
2009-12-28,6.987500,7.099000,6.926500,6.965500,6.965500,175278000
2009-12-29,7.064500,7.129000,6.927500,6.970500,6.970500,168012000
2009-12-30,6.920000,6.920000,6.764000,6.824500,6.824500,138264000
2009-12-31,6.854500,6.864000,6.726000,6.726000,6.726000,90460000
2010-01-04,6.812500,6.830500,6.657000,6.695000,6.695000,151998000
2010-01-05,6.671500,6.774000,6.590500,6.734500,6.734500,177038000
2010-01-06,6.730000,6.736500,6.582500,6.612500,6.612500,143576000
2010-01-07,6.600500,6.616000,6.440000,6.500000,6.500000,220604000
2010-01-08,6.528000,6.684000,6.451500,6.676000,6.676000,196610000
2010-01-11,6.631000,6.640000,6.460500,6.515500,6.515500,175588000
2010-01-12,6.449500,6.491000,6.327500,6.367500,6.367500,181926000
2010-01-13,6.395000,6.485500,6.287500,6.455500,6.455500,214464000
2010-01-14,6.457000,6.519000,6.320000,6.367500,6.367500,195498000
2010-01-15,6.459000,6.482500,6.353000,6.357000,6.357000,307530000
2010-01-19,6.315500,6.400000,6.216500,6.380500,6.380500,177852000
2010-01-20,6.356500,6.460000,6.254000,6.289000,6.289000,181494000
2010-01-21,6.363000,6.407500,6.250000,6.331000,6.331000,199412000
2010-01-22,6.280000,6.383500,6.038000,6.071500,6.071500,231378000
2010-01-25,6.105000,6.114000,5.906000,6.015500,6.015500,240478000
2010-01-26,6.028000,6.149000,5.953000,5.974000,5.974000,191180000
2010-01-27,6.051500,6.166500,5.940000,6.137500,6.137500,295306000
2010-01-28,6.221500,6.360000,6.140000,6.301500,6.301500,545862000
2010-01-29,6.488500,6.592500,6.207000,6.270500,6.270500,589426000
2010-02-01,6.159000,6.243000,5.691000,5.943500,5.943500,755488000
2010-02-02,5.939500,5.949000,5.720000,5.906000,5.906000,461594000
2010-02-03,5.856000,5.980500,5.828000,5.955000,5.955000,248118000
2010-02-04,5.932000,6.016500,5.787000,5.797000,5.797000,255680000
2010-02-05,5.794000,5.882500,5.705000,5.869500,5.869500,220496000
2010-02-08,5.969000,6.050000,5.828000,5.841500,5.841500,197804000
2010-02-09,5.910000,5.954500,5.850000,5.901500,5.901500,184460000
2010-02-10,5.900000,5.930500,5.800000,5.868000,5.868000,124664000
2010-02-11,5.860500,6.021000,5.825000,6.004500,6.004500,166870000
2010-02-12,5.949500,5.997000,5.875000,5.983000,5.983000,161470000
2010-02-16,6.003000,6.025000,5.859000,5.876500,5.876500,178654000
2010-02-17,5.853500,5.856500,5.777500,5.815500,5.815500,178896000
2010-02-18,5.792000,5.925500,5.741000,5.904000,5.904000,196002000
2010-02-19,5.895500,5.954500,5.850000,5.876000,5.876000,142312000
2010-02-22,5.868500,5.948500,5.809000,5.900500,5.900500,136146000
2010-02-23,5.900500,5.962500,5.825500,5.862000,5.862000,141364000
2010-02-24,5.898000,5.990000,5.857500,5.986000,5.986000,147798000
2010-02-25,5.908500,5.917000,5.792500,5.910000,5.910000,190668000
2010-02-26,5.894000,5.971500,5.850000,5.920000,5.920000,114432000
2010-03-01,5.935000,6.233000,5.876500,6.227000,6.227000,265930000
2010-03-02,6.250500,6.367500,6.240000,6.276500,6.276500,241950000
2010-03-03,6.270000,6.347000,6.221500,6.294500,6.294500,128808000
2010-03-04,6.299000,6.442500,6.278500,6.426500,6.426500,150194000
2010-03-05,6.456500,6.472500,6.353500,6.445500,6.445500,135386000
2010-03-08,6.415000,6.542500,6.385500,6.505500,6.505500,112118000
2010-03-09,6.479500,6.540500,6.398500,6.441000,6.441000,121416000
2010-03-10,6.455500,6.558500,6.424000,6.525500,6.525500,112514000
2010-03-11,6.522500,6.681000,6.518000,6.679000,6.679000,144816000
2010-03-12,6.710000,6.710000,6.559000,6.591000,6.591000,123016000
2010-03-15,6.585000,6.600000,6.431500,6.556500,6.556500,126584000
2010-03-16,6.562000,6.614500,6.525000,6.589500,6.589500,82650000
2010-03-17,6.620500,6.634500,6.561000,6.567000,6.567000,87176000
2010-03-18,6.551000,6.642500,6.522000,6.638000,6.638000,100426000
2010-03-19,6.685500,6.685500,6.483000,6.517500,6.517500,178100000
2010-03-22,6.510000,6.548000,6.432000,6.523500,6.523500,107668000
2010-03-23,6.544500,6.547000,6.403500,6.463000,6.463000,84262000
2010-03-24,6.432000,6.470000,6.360000,6.402000,6.402000,93928000
2010-03-25,6.457000,6.845500,6.402000,6.736500,6.736500,324192000
2010-03-26,6.745000,6.849500,6.688000,6.753000,6.753000,131314000
2010-03-29,6.768500,6.831500,6.716500,6.756000,6.756000,92538000
2010-03-30,6.787000,6.909500,6.768000,6.829000,6.829000,123854000
2010-03-31,6.800000,6.840000,6.724000,6.788500,6.788500,92012000
2010-04-01,6.790000,6.825500,6.559000,6.590500,6.590500,175716000
2010-04-05,6.642500,6.687000,6.539000,6.574500,6.574500,116330000
2010-04-06,6.561500,6.800000,6.559000,6.778000,6.778000,159006000
2010-04-07,6.798000,6.804000,6.693000,6.743500,6.743500,118908000
2010-04-08,6.735500,7.062500,6.735500,7.048000,7.048000,253782000
2010-04-09,7.036000,7.066500,6.953500,7.003000,7.003000,120222000
2010-04-12,7.000000,7.145500,6.984000,7.060000,7.060000,108906000
2010-04-13,7.061500,7.099000,6.956000,7.008000,7.008000,95710000
2010-04-14,7.017000,7.225000,6.960000,7.214000,7.214000,158006000
2010-04-15,7.227500,7.354500,7.200000,7.291000,7.291000,156592000
2010-04-16,7.244000,7.358500,7.072500,7.108500,7.108500,167936000
2010-04-19,7.117500,7.183500,6.956500,7.121500,7.121500,120440000
2010-04-20,7.191500,7.232000,7.105000,7.210000,7.210000,86234000
2010-04-21,7.258500,7.450000,7.176000,7.321500,7.321500,147488000
2010-04-22,7.350500,7.554500,7.294000,7.504500,7.504500,303316000
2010-04-23,7.269000,7.454500,7.121000,7.181500,7.181500,379504000
2010-04-26,7.160000,7.386500,7.145000,7.355500,7.355500,186366000
2010-04-27,7.277500,7.322000,7.055500,7.101000,7.101000,172780000
2010-04-28,7.129500,7.137500,6.934500,6.967500,6.967500,184706000
2010-04-29,7.004500,7.122500,6.989500,7.086500,7.086500,126284000
2010-04-30,7.070000,7.070000,6.845500,6.855000,6.855000,122270000
2010-05-03,6.860000,6.972000,6.805500,6.874500,6.874500,113092000
2010-05-04,6.781000,6.790500,6.419000,6.491500,6.491500,253356000
2010-05-05,6.400000,6.580500,6.377500,6.546500,6.546500,189162000
2010-05-06,6.500000,6.616500,6.030000,6.435500,6.435500,203780000
2010-05-07,6.398500,6.559000,6.188000,6.249000,6.249000,238552000
2010-05-10,6.486500,6.610500,6.463000,6.564500,6.564500,136122000
2010-05-11,6.497500,6.654000,6.423500,6.523000,6.523000,120882000
2010-05-12,6.570500,6.706500,6.484000,6.693500,6.693500,118090000
2010-05-13,6.696500,6.849500,6.550000,6.573500,6.573500,118804000
2010-05-14,6.518000,6.550000,6.338000,6.426500,6.426500,105556000
2010-05-17,6.412000,6.497500,6.290000,6.445500,6.445500,112844000
2010-05-18,6.507000,6.562500,6.275500,6.314000,6.314000,105138000
2010-05-19,6.275500,6.396500,6.190000,6.229500,6.229500,129266000
2010-05-20,6.132000,6.250000,5.939000,5.985500,5.985500,171888000
2010-05-21,5.895000,6.248500,5.876000,6.136000,6.136000,159338000
2010-05-24,6.128500,6.225000,6.032500,6.106000,6.106000,90718000
2010-05-25,5.927000,6.259500,5.925000,6.243000,6.243000,138268000
2010-05-26,6.252500,6.289500,6.115000,6.160500,6.160500,139292000
2010-05-27,6.249000,6.342500,6.030000,6.335000,6.335000,94954000
2010-05-28,6.303500,6.380000,6.200500,6.273000,6.273000,79096000
2010-06-01,6.248500,6.328500,6.151000,6.162000,6.162000,73190000
2010-06-02,6.201000,6.321500,6.082500,6.315500,6.315500,95294000
2010-06-03,6.312500,6.457500,6.242500,6.438000,6.438000,105538000
2010-06-04,6.316500,6.410000,6.109000,6.138500,6.138500,109954000
2010-06-07,6.292000,6.330500,6.083500,6.100500,6.100500,131328000
2010-06-08,6.100000,6.100000,5.790000,5.942000,5.942000,229688000
2010-06-09,6.015500,6.073500,5.868000,5.895500,5.895500,147384000
2010-06-10,6.000000,6.175000,5.960000,6.160500,6.160500,121236000
2010-06-11,6.069500,6.176500,6.014500,6.151500,6.151500,84092000
2010-06-14,6.212000,6.285000,6.175000,6.191500,6.191500,78460000
2010-06-15,6.160000,6.346000,6.125000,6.342000,6.342000,90820000
2010-06-16,6.269500,6.399000,6.268000,6.345000,6.345000,79286000
2010-06-17,6.337000,6.390000,6.234500,6.294500,6.294500,69580000
2010-06-18,6.324000,6.374000,6.253500,6.291500,6.291500,76720000
2010-06-21,6.339500,6.374000,6.070500,6.127500,6.127500,106554000
2010-06-22,6.132500,6.261500,6.077500,6.115500,6.115500,124144000
2010-06-23,6.105500,6.161000,6.002000,6.072500,6.072500,109102000
2010-06-24,6.030500,6.042500,5.840000,5.916500,5.916500,155422000
2010-06-25,5.907000,6.088000,5.881500,6.050000,6.050000,115394000
2010-06-28,5.942500,6.002000,5.855000,5.890000,5.890000,112244000
2010-06-29,5.813000,5.824000,5.300500,5.430500,5.430500,257326000
2010-06-30,5.429000,5.634000,5.405500,5.463000,5.463000,194814000
2010-07-01,5.445000,5.584500,5.335000,5.548000,5.548000,170596000
2010-07-02,5.546000,5.564500,5.428000,5.457000,5.457000,89542000
2010-07-06,5.532500,5.626500,5.450000,5.503000,5.503000,104386000
2010-07-07,5.492000,5.681500,5.490500,5.671500,5.671500,98820000
2010-07-08,5.751000,5.874000,5.703500,5.811000,5.811000,135500000
2010-07-09,5.827500,5.870000,5.732500,5.863000,5.863000,81302000
2010-07-12,5.890500,5.985000,5.866000,5.975500,5.975500,95672000
2010-07-13,6.034500,6.244000,6.015000,6.182500,6.182500,141822000
2010-07-14,6.151500,6.187500,6.073500,6.165000,6.165000,105140000
2010-07-15,6.006500,6.124000,5.963000,6.103000,6.103000,120954000
2010-07-16,6.064000,6.096000,5.900500,5.924500,5.924500,124558000
2010-07-19,5.919000,6.037000,5.850000,5.997000,5.997000,100618000
2010-07-20,6.030500,6.035500,5.875500,6.005000,6.005000,135700000
2010-07-21,6.031000,6.062500,5.863000,5.871500,5.871500,100234000
2010-07-22,5.935500,6.043500,5.901000,6.003500,6.003500,300068000
2010-07-23,5.296500,5.964000,5.290000,5.943500,5.943500,848422000
2010-07-26,5.913000,5.930000,5.744000,5.920000,5.920000,222756000
2010-07-27,5.921500,5.925000,5.753500,5.856500,5.856500,155922000
2010-07-28,5.850000,5.910000,5.820000,5.856500,5.856500,109446000
2010-07-29,5.899500,5.943500,5.776000,5.843000,5.843000,123516000
2010-07-30,5.776500,5.937000,5.725500,5.894500,5.894500,141550000
2010-08-02,5.957500,6.019000,5.878500,6.003500,6.003500,108874000
2010-08-03,6.000000,6.143500,5.984000,6.121000,6.121000,119076000
2010-08-04,6.153000,6.423500,6.150000,6.379000,6.379000,185416000
2010-08-05,6.338500,6.400000,6.291000,6.391500,6.391500,85646000
2010-08-06,6.336000,6.420000,6.295000,6.416000,6.416000,101304000
2010-08-09,6.423000,6.496500,6.392500,6.441500,6.441500,101716000
2010-08-10,6.397500,6.500000,6.369000,6.500000,6.500000,114138000
2010-08-11,6.405000,6.406000,6.260000,6.294500,6.294500,110834000
2010-08-12,6.188000,6.350000,6.177500,6.328000,6.328000,87358000
2010-08-13,6.303000,6.374000,6.213000,6.234500,6.234500,79532000
2010-08-16,6.180500,6.368500,6.152000,6.303500,6.303500,80494000
2010-08-17,6.367000,6.499000,6.339500,6.443000,6.443000,100894000
2010-08-18,6.462500,6.540500,6.413000,6.482500,6.482500,158030000
2010-08-19,6.461000,6.501000,6.341000,6.378500,6.378500,111650000
2010-08-20,6.360000,6.402000,6.301000,6.388000,6.388000,83402000
2010-08-23,6.393000,6.461000,6.325000,6.330000,6.330000,77226000
2010-08-24,6.270500,6.272000,6.159000,6.226500,6.226500,107394000
2010-08-25,6.192500,6.368500,6.191500,6.342500,6.342500,106890000
2010-08-26,6.357500,6.379500,6.241000,6.243000,6.243000,93890000
2010-08-27,6.273000,6.332000,6.112500,6.332000,6.332000,101600000
2010-08-30,6.301500,6.347500,6.184500,6.189500,6.189500,68520000
2010-08-31,6.142500,6.295000,6.125000,6.241500,6.241500,84512000
2010-09-01,6.318000,6.630000,6.308500,6.624500,6.624500,142766000
2010-09-02,6.608500,6.760500,6.602500,6.760500,6.760500,108148000
2010-09-03,6.844500,6.975000,6.831500,6.939500,6.939500,131624000
2010-09-07,6.878000,6.930000,6.844500,6.861000,6.861000,77660000
2010-09-08,6.896500,6.985000,6.822500,6.957000,6.957000,116570000
2010-09-09,7.019500,7.068500,6.963000,7.019000,7.019000,99160000
2010-09-10,7.037500,7.130000,7.002000,7.122000,7.122000,100872000
2010-09-13,7.203500,7.287000,7.188000,7.253500,7.253500,101548000
2010-09-14,7.225000,7.335000,7.191500,7.287500,7.287500,86388000
2010-09-15,7.244000,7.281000,7.178000,7.272500,7.272500,98072000
2010-09-16,7.270000,7.411500,7.258000,7.406500,7.406500,116540000
2010-09-17,7.445000,7.449000,7.325000,7.416000,7.416000,145192000
2010-09-20,7.435000,7.597500,7.367500,7.565000,7.565000,128988000
2010-09-21,7.538000,7.665500,7.480000,7.536500,7.536500,150840000
2010-09-22,7.492000,7.635000,7.455000,7.591500,7.591500,132248000
2010-09-23,7.560000,7.796000,7.548500,7.642500,7.642500,141312000
2010-09-24,7.771500,8.044500,7.771000,8.036500,8.036500,211812000
2010-09-27,8.011000,8.060000,7.894000,7.968500,7.968500,128926000
2010-09-28,7.992000,8.044000,7.744500,7.985000,7.985000,169884000
2010-09-29,7.951500,8.089000,7.887500,7.949500,7.949500,145750000
2010-09-30,8.000500,8.046500,7.780000,7.853000,7.853000,152120000
2010-10-01,7.854000,7.872000,7.610000,7.685500,7.685500,173668000
2010-10-04,7.697500,7.798000,7.639500,7.769500,7.769500,106930000
2010-10-05,7.854000,8.060500,7.850500,8.043500,8.043500,112400000
2010-10-06,8.030000,8.034000,7.730000,7.770000,7.770000,121216000
2010-10-07,7.825500,7.870000,7.669500,7.813500,7.813500,92440000
2010-10-08,7.759000,7.814000,7.639000,7.777500,7.777500,138368000
2010-10-11,7.744500,7.831500,7.617000,7.651500,7.651500,89728000
2010-10-12,7.625500,7.847500,7.570000,7.824000,7.824000,105616000
2010-10-13,7.834500,7.839500,7.692500,7.758500,7.758500,112656000
2010-10-14,7.758000,7.847500,7.711500,7.776500,7.776500,80482000
2010-10-15,7.921000,8.244000,7.837500,8.232000,8.232000,202710000
2010-10-18,8.250000,8.259500,8.091000,8.178000,8.178000,126626000
2010-10-19,8.034000,8.140000,7.850000,7.933500,7.933500,150500000
2010-10-20,7.939000,7.993500,7.828500,7.933500,7.933500,115808000
2010-10-21,8.133500,8.306500,8.064500,8.248500,8.248500,269650000
2010-10-22,8.122500,8.508500,8.113500,8.456500,8.456500,326368000
2010-10-25,8.578500,8.599500,8.416000,8.450000,8.450000,130618000
2010-10-26,8.378500,8.550000,8.375000,8.497500,8.497500,93792000
2010-10-27,8.445500,8.487500,8.327000,8.375500,8.375500,114436000
2010-10-28,8.415500,8.424500,8.252500,8.342000,8.342000,93688000
2010-10-29,8.290000,8.425000,8.240500,8.261500,8.261500,99970000
2010-11-01,8.222500,8.229000,8.076000,8.129000,8.129000,104798000
2010-11-02,8.187500,8.297000,8.168000,8.230500,8.230500,85200000
2010-11-03,8.270000,8.430500,8.114500,8.423500,8.423500,122242000
2010-11-04,8.493000,8.626500,8.420000,8.446500,8.446500,147918000
2010-11-05,8.467500,8.582500,8.429500,8.538500,8.538500,104244000
2010-11-08,8.542000,8.660000,8.439000,8.599500,8.599500,114120000
2010-11-09,8.633500,8.657000,8.453000,8.513500,8.513500,79572000
2010-11-10,8.529500,8.668500,8.470500,8.666500,8.666500,108806000
2010-11-11,8.550000,8.602500,8.471000,8.518500,8.518500,113834000
2010-11-12,8.506000,8.563000,8.252500,8.284000,8.284000,143212000
2010-11-15,8.258000,8.267500,7.928000,7.945000,7.945000,192972000
2010-11-16,7.937000,8.045500,7.838500,7.889000,7.889000,131428000
2010-11-17,7.892000,8.042500,7.877500,7.917500,7.917500,90498000
2010-11-18,8.037000,8.250000,8.037000,8.208500,8.208500,124506000
2010-11-19,8.197500,8.249500,8.142000,8.241000,8.241000,89296000
2010-11-22,8.255000,8.530000,8.250000,8.519500,8.519500,122850000
2010-11-23,8.430500,8.440500,8.231000,8.410000,8.410000,129306000
2010-11-24,8.576500,8.894500,8.576500,8.862500,8.862500,200850000
2010-11-26,8.868000,8.919000,8.808000,8.860000,8.860000,85432000
2010-11-29,8.999500,9.092000,8.878500,8.974500,8.974500,193900000
2010-11-30,8.847500,8.885000,8.745000,8.770000,8.770000,135244000
2010-12-01,8.958000,8.966000,8.800000,8.827500,8.827500,115402000
2010-12-02,8.843000,8.872500,8.696000,8.826500,8.826500,110752000
2010-12-03,8.775000,8.820000,8.702500,8.784000,8.784000,98150000
2010-12-06,8.776000,8.921500,8.730000,8.902500,8.902500,113084000
2010-12-07,9.025000,9.073500,8.828500,8.838500,8.838500,101542000
2010-12-08,8.874500,8.908000,8.760000,8.814500,8.814500,74538000
2010-12-09,8.888500,8.905500,8.690000,8.742500,8.742500,91110000
2010-12-10,8.744000,8.797500,8.668000,8.781000,8.781000,71310000
2010-12-13,8.816500,8.897000,8.686500,8.712500,8.712500,84050000
2010-12-14,8.714000,8.788000,8.654500,8.697000,8.697000,73706000
2010-12-15,8.686000,8.950000,8.679500,8.778500,8.778500,116210000
2010-12-16,8.779000,8.915000,8.752000,8.902000,8.902000,82430000
2010-12-17,8.920500,8.937500,8.851000,8.879000,8.879000,90146000
2010-12-20,8.963500,9.199000,8.902000,9.164500,9.164500,174706000
2010-12-21,9.194000,9.282500,9.130000,9.237500,9.237500,102220000
2010-12-22,9.250000,9.272500,9.205500,9.238000,9.238000,51562000
2010-12-23,9.217000,9.249000,9.094500,9.129500,9.129500,67164000
2010-12-27,9.095000,9.157000,9.022500,9.107000,9.107000,44988000
2010-12-28,9.105000,9.138500,9.052500,9.054500,9.054500,39500000
2010-12-29,9.090000,9.217500,9.020500,9.168500,9.168500,62402000
2010-12-30,9.196000,9.227500,9.137500,9.137500,9.137500,39224000
2010-12-31,9.098000,9.115000,8.975500,9.000000,9.000000,69038000
2011-01-03,9.068500,9.300000,9.060500,9.211000,9.211000,106628000
2011-01-04,9.307500,9.385000,9.189000,9.250500,9.250500,100636000
2011-01-05,9.205000,9.372500,9.203500,9.371000,9.371000,68376000
2011-01-06,9.325000,9.370500,9.262500,9.293000,9.293000,63594000
2011-01-07,9.394000,9.422500,9.187000,9.274500,9.274500,104434000
2011-01-10,9.252000,9.264500,9.125500,9.234000,9.234000,67518000
2011-01-11,9.271000,9.300000,9.160500,9.217000,9.217000,56284000
2011-01-12,9.268000,9.269000,9.165000,9.204000,9.204000,53582000
2011-01-13,9.180000,9.322500,9.175500,9.276500,9.276500,67340000
2011-01-14,9.275000,9.447000,9.246000,9.437500,9.437500,73256000
2011-01-18,9.433000,9.580000,9.412500,9.562500,9.562500,77924000
2011-01-19,9.545000,9.550000,9.310500,9.343500,9.343500,77648000
2011-01-20,9.264500,9.342500,9.050000,9.098000,9.098000,114198000
2011-01-21,9.150000,9.162500,8.842000,8.871000,8.871000,136124000
2011-01-24,8.897500,8.924500,8.707500,8.842500,8.842500,112006000
2011-01-25,8.775000,8.837500,8.714000,8.835000,8.835000,93020000
2011-01-26,8.875500,8.894500,8.731500,8.769500,8.769500,75244000
2011-01-27,8.874000,9.250000,8.865500,9.222500,9.222500,291888000
2011-01-28,8.572500,8.685500,8.345000,8.557000,8.557000,398164000
2011-01-31,8.508000,8.572000,8.370500,8.482000,8.482000,134362000
2011-02-01,8.526000,8.655000,8.475500,8.605500,8.605500,101718000
2011-02-02,8.571000,8.760000,8.543500,8.676500,8.676500,90950000
2011-02-03,8.675000,8.733500,8.597500,8.685500,8.685500,73578000
2011-02-04,8.700000,8.859500,8.687500,8.796500,8.796500,86956000
2011-02-07,8.807500,8.877500,8.738500,8.821500,8.821500,105094000
2011-02-08,8.833000,9.155500,8.829500,9.153000,9.153000,155898000
2011-02-09,9.157500,9.323500,9.113000,9.265000,9.265000,166254000
2011-02-10,9.219500,9.362000,9.180000,9.310500,9.310500,106628000
2011-02-11,9.278000,9.475000,9.268500,9.462500,9.462500,89758000
2011-02-14,9.462500,9.570000,9.417500,9.521000,9.521000,81226000
2011-02-15,9.436500,9.524500,9.412500,9.451500,9.451500,77818000
2011-02-16,9.488500,9.500000,9.317500,9.331000,9.331000,92564000
2011-02-17,9.288500,9.454500,9.265500,9.388000,9.388000,68510000
2011-02-18,9.377000,9.425000,9.256500,9.325000,9.325000,83572000
2011-02-22,9.184000,9.236000,8.966000,9.021000,9.021000,112742000
2011-02-23,9.012500,9.057500,8.719500,8.834000,8.834000,109640000
2011-02-24,8.843000,8.987500,8.728000,8.887500,8.887500,93130000
2011-02-25,8.947500,9.037500,8.855000,8.862000,8.862000,83828000
2011-02-28,8.695500,8.794500,8.607500,8.664500,8.664500,135664000
2011-03-01,8.676500,8.698000,8.433500,8.472000,8.472000,116942000
2011-03-02,8.454500,8.665000,8.417500,8.601000,8.601000,103714000
2011-03-03,8.685500,8.723000,8.602500,8.639500,8.639500,82764000
2011-03-04,8.631000,8.637500,8.475500,8.583500,8.583500,98486000
2011-03-07,8.596000,8.604500,8.312000,8.454000,8.454000,118658000
2011-03-08,8.469500,8.485500,8.336000,8.344500,8.344500,84380000
2011-03-09,8.333500,8.487500,8.195000,8.452500,8.452500,142178000
2011-03-10,8.353500,8.423500,8.241000,8.307000,8.307000,119968000
2011-03-11,8.275000,8.460000,8.206000,8.403500,8.403500,92198000
2011-03-14,8.330000,8.404000,8.228500,8.336500,8.336500,80440000
2011-03-15,8.069500,8.344000,8.038000,8.254000,8.254000,98690000
2011-03-16,8.235000,8.407000,8.143500,8.235000,8.235000,104162000
2011-03-17,8.295500,8.315000,8.039000,8.048500,8.048500,129428000
2011-03-18,8.059500,8.177000,8.029500,8.091000,8.091000,148854000
2011-03-21,8.168500,8.289500,8.086000,8.226000,8.226000,81102000
2011-03-22,8.203500,8.222000,8.112500,8.130000,8.130000,72228000
2011-03-23,8.115000,8.313000,8.041000,8.266000,8.266000,94426000
2011-03-24,8.410500,8.600000,8.368000,8.555000,8.555000,125664000
2011-03-25,8.582000,8.674500,8.515000,8.549000,8.549000,85876000
2011-03-28,8.590000,8.625000,8.462500,8.467500,8.467500,68016000
2011-03-29,8.536500,8.742000,8.503500,8.731000,8.731000,97692000
2011-03-30,8.889000,9.058000,8.883000,8.971000,8.971000,137186000
2011-03-31,8.965500,9.078500,8.925000,9.006500,9.006500,96530000
2011-04-01,9.079000,9.162500,8.929500,9.006500,9.006500,113682000
2011-04-04,9.044500,9.180500,9.034500,9.147000,9.147000,83728000
2011-04-05,9.105000,9.318000,9.090000,9.264500,9.264500,111384000
2011-04-06,9.307500,9.413500,9.056000,9.138000,9.138000,108614000
2011-04-07,9.139000,9.258500,9.088000,9.245500,9.245500,91280000
2011-04-08,9.263000,9.311000,9.139000,9.235500,9.235500,74528000
2011-04-11,9.243000,9.324500,9.092500,9.202000,9.202000,65942000
2011-04-12,9.153000,9.229500,8.971000,9.024000,9.024000,106690000
2011-04-13,9.041500,9.144000,8.990000,9.114500,9.114500,84326000
2011-04-14,9.069500,9.104000,8.968000,9.091000,9.091000,71764000
2011-04-15,9.050000,9.089000,8.951000,9.000500,9.000500,85448000
2011-04-18,8.919000,8.945500,8.768500,8.917000,8.917000,92330000
2011-04-19,8.917500,8.973500,8.830000,8.941000,8.941000,52920000
2011-04-20,9.081000,9.250000,9.079500,9.193500,9.193500,81350000
2011-04-21,9.228000,9.298500,9.152500,9.294500,9.294500,66962000
2011-04-25,9.282500,9.317500,9.188500,9.271000,9.271000,68762000
2011-04-26,9.313500,9.321000,9.037000,9.115000,9.115000,224000000
2011-04-27,9.160000,9.890000,9.137500,9.831500,9.831500,472460000
2011-04-28,9.798000,9.839500,9.613500,9.753500,9.753500,146000000
2011-04-29,9.719000,9.829500,9.689000,9.790500,9.790500,132818000
2011-05-02,9.828500,10.171000,9.809000,10.059500,10.059500,187962000
2011-05-03,10.050000,10.129500,9.834500,9.922500,9.922500,122000000
2011-05-04,9.912500,10.093000,9.768500,9.998500,9.998500,131000000
2011-05-05,9.933000,10.050000,9.806000,9.855500,9.855500,92000000
2011-05-06,9.955000,9.978000,9.828000,9.880000,9.880000,80278000
2011-05-09,9.917000,10.118000,9.839000,10.040000,10.040000,116508000
2011-05-10,10.097000,10.264500,10.078000,10.197000,10.197000,117718000
2011-05-11,10.156000,10.275000,10.112500,10.219000,10.219000,96180000
2011-05-12,10.211000,10.309500,10.031000,10.303500,10.303500,96000000
2011-05-13,10.285000,10.319500,10.118000,10.128000,10.128000,82474000
2011-05-16,10.027000,10.045000,9.568500,9.625500,9.625500,187728000
2011-05-17,9.591000,9.799000,9.588000,9.740500,9.740500,141466000
2011-05-18,9.706500,9.914000,9.662500,9.854500,9.854500,99116000
2011-05-19,9.916500,9.997500,9.877500,9.940000,9.940000,74024000
2011-05-20,9.897500,9.990000,9.862000,9.932500,9.932500,67620000
2011-05-23,9.778000,9.864500,9.601000,9.811000,9.811000,84000000
2011-05-24,9.850000,9.850000,9.650000,9.663500,9.663500,59454000
2011-05-25,9.678500,9.717500,9.557000,9.613000,9.613000,93226000
2011-05-26,9.562000,9.822500,9.544000,9.750000,9.750000,81504000
2011-05-27,9.738000,9.806000,9.675000,9.706500,9.706500,47052000
2011-05-31,9.797000,9.922000,9.751500,9.834500,9.834500,68180000
2011-06-01,9.803000,9.863000,9.602500,9.620000,9.620000,68904000
2011-06-02,9.614000,9.722000,9.528000,9.682500,9.682500,60898000
2011-06-03,9.561500,9.660500,9.381000,9.416000,9.416000,99490000
2011-06-06,9.400500,9.492500,9.259000,9.284500,9.284500,74320000
2011-06-07,9.286000,9.531500,9.276000,9.377500,9.377500,97330000
2011-06-08,9.372500,9.490500,9.316000,9.402500,9.402500,74332000
2011-06-09,9.487000,9.588000,9.285500,9.484000,9.484000,83746000
2011-06-10,9.462500,9.538500,9.314000,9.326500,9.326500,75208000
2011-06-13,9.340500,9.465500,9.243000,9.314500,9.314500,77378000
2011-06-14,9.449500,9.536000,9.353500,9.498000,9.498000,79206000
2011-06-15,9.402000,9.622500,9.265000,9.299000,9.299000,126354000
2011-06-16,9.287000,9.350000,9.079500,9.182500,9.182500,120642000
2011-06-17,9.325500,9.369500,9.232000,9.318500,9.318500,126444000
2011-06-20,9.298000,9.442500,9.278500,9.386000,9.386000,56634000
2011-06-21,9.415000,9.750000,9.356000,9.711500,9.711500,83652000
2011-06-22,9.698000,9.760000,9.566000,9.581500,9.581500,62594000
2011-06-23,9.475000,9.723000,9.415000,9.708000,9.708000,92192000
2011-06-24,9.694000,9.746000,9.567500,9.627500,9.627500,72290000
2011-06-27,9.725000,10.129000,9.701500,10.062500,10.062500,122014000
2011-06-28,10.096000,10.144000,10.030000,10.117500,10.117500,76506000
2011-06-29,10.133500,10.312500,10.051500,10.209000,10.209000,92178000
2011-06-30,10.039000,10.260000,10.025000,10.224500,10.224500,88962000
2011-07-01,10.277500,10.513500,10.180500,10.474500,10.474500,80174000
2011-07-05,10.438000,10.722500,10.436500,10.659500,10.659500,71704000
2011-07-06,10.606000,10.720000,10.550500,10.709500,10.709500,52152000
2011-07-07,10.754500,10.890000,10.754500,10.837000,10.837000,62898000
2011-07-08,10.715000,10.916000,10.662500,10.914000,10.914000,74158000
2011-07-11,10.837000,10.875000,10.550000,10.627500,10.627500,80674000
2011-07-12,10.732000,10.782500,10.556000,10.561500,10.561500,79714000
2011-07-13,10.735000,10.841500,10.607000,10.675000,10.675000,84598000
2011-07-14,10.679000,10.795500,10.469000,10.519000,10.519000,78050000
2011-07-15,10.654000,10.726500,10.464500,10.643500,10.643500,81452000
2011-07-18,10.626500,10.669500,10.414500,10.576500,10.576500,57962000
2011-07-19,10.688500,10.920000,10.688500,10.903000,10.903000,88744000
2011-07-20,11.002500,11.010000,10.720500,10.777500,10.777500,67458000
2011-07-21,10.837000,10.854500,10.553500,10.660500,10.660500,90906000
2011-07-22,10.693000,10.897500,10.555500,10.826000,10.826000,71834000
2011-07-25,10.774500,10.804000,10.650000,10.674500,10.674500,66856000
2011-07-26,10.749500,10.780000,10.517500,10.709000,10.709000,197272000
2011-07-27,11.219500,11.360000,10.981000,11.126000,11.126000,259112000
2011-07-28,11.163500,11.297500,11.011500,11.195000,11.195000,107098000
2011-07-29,11.064500,11.287500,10.975500,11.126000,11.126000,103354000
2011-08-01,11.250000,11.372500,10.883000,11.066000,11.066000,115786000
2011-08-02,11.016000,11.121500,10.565000,10.585000,10.585000,131734000
2011-08-03,10.648500,10.741500,10.277000,10.498000,10.498000,163942000
2011-08-04,10.336500,10.400000,10.072500,10.074000,10.074000,131590000
2011-08-05,10.233500,10.366000,9.742000,10.135000,10.135000,200480000
2011-08-08,9.820000,10.019500,9.502500,9.685000,9.685000,208550000
2011-08-09,9.835000,10.254500,9.523000,10.254500,10.254500,209824000
2011-08-10,10.038000,10.120000,9.680000,9.706500,9.706500,175152000
2011-08-11,9.850500,10.042500,9.568000,9.918000,9.918000,148038000
2011-08-12,10.014000,10.228000,9.860500,10.115000,10.115000,112408000
2011-08-15,10.103000,10.264000,9.916000,10.147500,10.147500,95718000
2011-08-16,10.057000,10.069500,9.737500,9.884000,9.884000,104118000
2011-08-17,9.926500,9.980000,9.687000,9.796500,9.796500,79822000
2011-08-18,9.560500,9.567000,8.986000,9.126000,9.126000,165504000
2011-08-19,9.014500,9.500000,8.877500,8.946500,8.946500,144884000
2011-08-22,9.141500,9.210000,8.855000,8.877000,8.877000,106274000
2011-08-23,8.946000,9.742000,8.926000,9.677500,9.677500,147032000
2011-08-24,9.694500,9.815500,9.508500,9.686500,9.686500,124974000
2011-08-25,9.720500,9.849500,9.553500,9.601500,9.601500,75216000
2011-08-26,9.562000,9.986000,9.480000,9.963500,9.963500,106214000
2011-08-29,10.141000,10.333500,10.127500,10.326500,10.326500,90220000
2011-08-30,10.289000,10.624500,10.216000,10.546000,10.546000,118314000
2011-08-31,10.613500,10.808500,10.567500,10.761500,10.761500,148100000
2011-09-01,10.764000,10.882000,10.581000,10.627000,10.627000,105506000
2011-09-02,10.447000,10.534500,10.350000,10.500000,10.500000,84640000
2011-09-06,10.238500,10.830000,10.223500,10.809000,10.809000,124324000
2011-09-07,10.940000,11.009500,10.711000,10.995000,10.995000,105916000
2011-09-08,10.915000,11.032000,10.817000,10.863000,10.863000,87958000
2011-09-09,10.752500,10.848000,10.487500,10.569500,10.569500,91486000
2011-09-12,10.437500,10.833000,10.432500,10.828000,10.828000,106842000
2011-09-13,10.889500,10.997500,10.750500,10.976500,10.976500,96718000
2011-09-14,11.011000,11.249500,10.836000,11.128500,11.128500,117634000
2011-09-15,11.199500,11.360000,11.062500,11.339000,11.339000,112176000
2011-09-16,11.378500,12.022000,11.337000,11.965000,11.965000,235060000
2011-09-19,11.855500,12.200000,11.644000,12.084500,12.084500,164466000
2011-09-20,12.040000,12.052500,11.551500,11.662500,11.662500,147710000
2011-09-21,11.725500,12.026000,11.590500,11.593500,11.593500,117630000
2011-09-22,11.236000,11.439500,10.950000,11.161500,11.161500,165092000
2011-09-23,11.025500,11.224500,10.953000,11.180500,11.180500,129362000
2011-09-26,11.374000,11.512000,11.070000,11.492500,11.492500,115882000
2011-09-27,11.711000,11.737500,11.120000,11.210500,11.210500,156750000
2011-09-28,11.317500,11.790500,11.280000,11.485500,11.485500,288738000
2011-09-29,11.708500,11.715000,10.814500,11.122000,11.122000,187570000
2011-09-30,10.909500,11.150000,10.760500,10.811500,10.811500,131006000
2011-10-03,10.850500,11.080000,10.569500,10.599000,10.599000,132488000
2011-10-04,10.481000,10.750000,10.021500,10.625000,10.625000,174232000
2011-10-05,10.626500,11.008500,10.424000,10.975000,10.975000,130164000
2011-10-06,11.014000,11.181000,10.877500,11.075500,11.075500,136986000
2011-10-07,11.124000,11.395000,10.920500,11.237000,11.237000,135686000
2011-10-10,11.311500,11.640000,11.205000,11.566000,11.566000,102862000
2011-10-11,11.530000,11.837500,11.450000,11.774000,11.774000,100074000
2011-10-12,11.832000,12.092000,11.716500,11.840500,11.840500,130216000
2011-10-13,11.850000,11.984000,11.761500,11.807500,11.807500,96670000
2011-10-14,12.043500,12.335500,12.009000,12.335500,12.335500,118474000
2011-10-17,12.214500,12.335500,12.033500,12.116500,12.116500,95580000
2011-10-18,12.115500,12.230500,11.831000,12.194000,12.194000,92194000
2011-10-19,12.033500,12.166500,11.462500,11.576500,11.576500,134302000
2011-10-20,11.606500,11.737000,11.490000,11.680500,11.680500,90498000
2011-10-21,11.845500,11.850000,11.530000,11.739000,11.739000,91450000
2011-10-24,11.801000,12.023500,11.700000,11.880500,11.880500,99516000
2011-10-25,11.929500,11.950500,11.294500,11.357500,11.357500,280252000
2011-10-26,10.184500,10.379000,9.825500,9.920000,9.920000,482684000
2011-10-27,10.213000,10.430000,10.055000,10.339000,10.339000,215486000
2011-10-28,10.326500,10.920000,10.287500,10.866000,10.866000,197608000
2011-10-31,10.789500,10.944500,10.652000,10.675500,10.675500,146866000
2011-11-01,10.405500,10.810500,10.371500,10.605000,10.605000,170236000
2011-11-02,10.777500,10.839500,10.636000,10.781000,10.781000,122440000
2011-11-03,10.815000,10.925000,10.651000,10.914500,10.914500,106300000
2011-11-04,10.882500,10.911500,10.716500,10.824000,10.824000,81316000
2011-11-07,10.842000,11.010000,10.700000,10.850000,10.850000,77200000
2011-11-08,10.960000,10.967500,10.760500,10.899500,10.899500,78290000
2011-11-09,10.747500,10.785000,10.530000,10.561000,10.561000,93612000
2011-11-10,10.675000,10.703000,10.405000,10.539500,10.539500,100892000
2011-11-11,10.626000,10.894000,10.515500,10.869500,10.869500,103262000
2011-11-14,10.782500,11.117500,10.712500,10.946500,10.946500,130444000
2011-11-15,10.900000,11.016500,10.713000,10.891500,10.891500,114780000
2011-11-16,10.813500,10.848500,10.561500,10.599500,10.599500,110188000
2011-11-17,10.625500,10.645000,10.105000,10.226000,10.226000,159662000
2011-11-18,10.266500,10.267000,9.855500,9.857000,9.857000,168750000
2011-11-21,9.664500,9.668000,9.252500,9.462500,9.462500,226424000
2011-11-22,9.347500,9.702000,9.179000,9.617000,9.617000,198312000
2011-11-23,9.653000,9.730000,9.394500,9.449500,9.449500,160226000
2011-11-25,9.520500,9.541500,9.075500,9.120000,9.120000,99440000
2011-11-28,9.582500,9.731000,9.527000,9.707500,9.707500,144146000
2011-11-29,9.739000,9.775000,9.365000,9.419500,9.419500,131502000
2011-11-30,9.738000,9.765000,9.437500,9.614500,9.614500,154340000
2011-12-01,9.592500,9.903500,9.579500,9.856500,9.856500,146554000
2011-12-02,9.853500,9.983000,9.759000,9.801500,9.801500,150524000
2011-12-05,9.943000,9.950000,9.683500,9.812000,9.812000,118442000
2011-12-06,9.799000,9.916000,9.505500,9.599500,9.599500,104040000
2011-12-07,9.551500,9.835500,9.456000,9.766000,9.766000,128546000
2011-12-08,9.678500,9.794500,9.504000,9.524000,9.524000,87222000
2011-12-09,9.560500,9.697500,9.420000,9.651500,9.651500,103176000
2011-12-12,9.501500,9.557500,9.381500,9.476000,9.476000,86864000
2011-12-13,9.428000,9.484000,8.925000,9.025500,9.025500,185946000
2011-12-14,8.950000,9.037500,8.512500,9.010500,9.010500,232284000
2011-12-15,9.102500,9.240000,8.976500,9.063000,9.063000,145198000
2011-12-16,9.121000,9.220500,9.015500,9.063000,9.063000,133282000
2011-12-19,9.100000,9.158500,8.950000,8.966500,8.966500,90672000
2011-12-20,9.134500,9.158500,9.027000,9.126000,9.126000,92002000
2011-12-21,9.096000,9.175000,8.624500,8.717500,8.717500,161334000
2011-12-22,8.754500,8.983500,8.710500,8.951500,8.951500,93898000
2011-12-23,8.961000,8.984000,8.780000,8.864000,8.864000,69930000
2011-12-27,8.886500,8.929500,8.808000,8.813500,8.813500,59018000
2011-12-28,8.819500,8.832500,8.614000,8.694500,8.694500,73190000
2011-12-29,8.481000,8.727500,8.348500,8.693000,8.693000,164186000
2011-12-30,8.668000,8.758500,8.624500,8.655000,8.655000,85596000
2012-01-03,8.794500,8.974000,8.777500,8.951500,8.951500,102216000
2012-01-04,8.960500,9.025000,8.803500,8.875500,8.875500,84104000
2012-01-05,8.797000,8.912500,8.702500,8.880500,8.880500,76182000
2012-01-06,8.903500,9.232500,8.875000,9.130500,9.130500,140168000
2012-01-09,9.138000,9.218500,8.850000,8.928000,8.928000,101138000
2012-01-10,9.055000,9.120000,8.855000,8.967000,8.967000,79716000
2012-01-11,8.982000,9.038500,8.909500,8.945000,8.945000,62054000
2012-01-12,8.971000,8.974500,8.787500,8.796500,8.796500,107716000
2012-01-13,8.790500,8.940000,8.675000,8.921000,8.921000,95070000
2012-01-17,9.007500,9.165000,8.925500,9.083000,9.083000,112890000
2012-01-18,9.097000,9.512500,9.056000,9.472000,9.472000,149470000
2012-01-19,9.544000,9.797000,9.518000,9.722500,9.722500,141920000
2012-01-20,9.535500,9.645000,9.452000,9.546500,9.546500,112206000
2012-01-23,9.539500,9.586500,9.261500,9.304500,9.304500,91706000
2012-01-24,9.250000,9.420500,9.191000,9.350000,9.350000,93476000
2012-01-25,9.349500,9.408500,9.230500,9.390000,9.390000,86128000
2012-01-26,9.465000,9.742500,9.436500,9.666000,9.666000,117472000
2012-01-27,9.654500,9.825000,9.616500,9.768500,9.768500,93180000
2012-01-30,9.684000,9.750000,9.506500,9.607500,9.607500,108482000
2012-01-31,9.700000,9.781500,9.485000,9.722000,9.722000,255444000
2012-02-01,8.690500,8.997500,8.600000,8.973000,8.973000,426732000
2012-02-02,8.982500,9.097000,8.840000,9.086000,9.086000,174726000
2012-02-03,9.141500,9.395000,9.094500,9.384000,9.384000,162410000
2012-02-06,9.314000,9.328000,9.146000,9.157000,9.157000,106200000
2012-02-07,9.132500,9.247000,9.103000,9.209500,9.209500,102078000
2012-02-08,9.247500,9.324500,9.145500,9.274000,9.274000,109532000
2012-02-09,9.225000,9.284500,9.088000,9.249000,9.249000,143784000
2012-02-10,9.171000,9.381500,9.126000,9.277000,9.277000,115942000
2012-02-13,9.358500,9.625000,9.284000,9.579500,9.579500,121428000
2012-02-14,9.554000,9.678500,9.305000,9.565000,9.565000,190542000
2012-02-15,9.564500,9.577000,9.163000,9.223500,9.223500,155888000
2012-02-16,8.889500,9.084000,8.757000,8.996500,8.996500,251276000
2012-02-17,9.004500,9.170500,8.968000,9.125000,9.125000,148362000
2012-02-21,9.132500,9.237500,9.029000,9.113000,9.113000,135130000
2012-02-22,9.097500,9.149500,9.014500,9.029000,9.029000,115708000
2012-02-23,8.982000,9.037500,8.848000,8.944500,8.944500,103076000
2012-02-24,8.985000,9.037000,8.918500,8.956500,8.956500,73374000
2012-02-27,8.877000,8.959500,8.825000,8.926500,8.926500,74124000
2012-02-28,8.945000,9.214500,8.897500,9.190000,9.190000,115290000
2012-02-29,9.194500,9.200000,8.950500,8.984500,8.984500,106006000
2012-03-01,8.994500,9.024500,8.829000,9.002000,9.002000,98720000
2012-03-02,8.974000,9.092000,8.946000,8.965000,8.965000,73156000
2012-03-05,8.950000,9.091000,8.909000,9.013000,9.013000,93654000
2012-03-06,8.934000,9.175000,8.902000,9.054500,9.054500,112244000
2012-03-07,9.132500,9.275000,9.120000,9.188500,9.188500,99030000
2012-03-08,9.208500,9.419000,9.190000,9.382000,9.382000,84430000
2012-03-09,9.339500,9.360000,9.172000,9.216000,9.216000,90212000
2012-03-12,9.206500,9.270000,9.110000,9.169500,9.169500,51752000
2012-03-13,9.196000,9.243500,9.038500,9.229500,9.229500,88116000
2012-03-14,9.182500,9.216000,9.057000,9.113000,9.113000,73994000
2012-03-15,9.101000,9.221500,9.015000,9.221500,9.221500,83202000
2012-03-16,9.164000,9.284000,9.117500,9.252500,9.252500,98680000
2012-03-19,9.172500,9.334000,9.150000,9.276000,9.276000,78068000
2012-03-20,9.244000,9.720500,9.144000,9.616500,9.616500,183308000
2012-03-21,9.625000,9.714000,9.563000,9.586500,9.586500,84288000
2012-03-22,9.527000,9.703000,9.513000,9.620000,9.620000,74792000
2012-03-23,9.600500,9.810000,9.590000,9.752000,9.752000,119680000
2012-03-26,9.824000,10.148500,9.775000,10.143500,10.143500,152274000
2012-03-27,10.179500,10.492500,10.144000,10.272000,10.272000,192016000
2012-03-28,10.307000,10.350000,10.015500,10.058000,10.058000,124900000
2012-03-29,10.064000,10.265500,10.031500,10.230500,10.230500,114224000
2012-03-30,10.251000,10.342500,10.093500,10.125500,10.125500,88762000
2012-04-02,9.901000,9.995000,9.850000,9.902500,9.902500,128606000
2012-04-03,9.912000,10.119500,9.875000,9.983000,9.983000,100014000
2012-04-04,9.847500,9.884000,9.618000,9.699500,9.699500,109138000
2012-04-05,9.677500,9.801500,9.677500,9.719500,9.719500,64350000
2012-04-09,9.601000,9.710000,9.525000,9.593500,9.593500,62718000
2012-04-10,9.637500,9.676000,9.328500,9.349000,9.349000,89100000
2012-04-11,9.481500,9.598500,9.339500,9.398500,9.398500,86756000
2012-04-12,9.403000,9.613000,9.280500,9.534500,9.534500,80558000
2012-04-13,9.495000,9.497000,9.313000,9.423000,9.423000,68636000
2012-04-16,9.450500,9.473500,9.182500,9.275000,9.275000,80886000
2012-04-17,9.360500,9.502000,9.343500,9.419500,9.419500,56584000
2012-04-18,9.441000,9.672500,9.437000,9.553500,9.553500,80038000
2012-04-19,9.646500,9.727500,9.487500,9.555000,9.555000,80048000
2012-04-20,9.617000,9.674000,9.490000,9.499000,9.499000,64872000
2012-04-23,9.449500,9.449500,9.275500,9.412000,9.412000,69620000
2012-04-24,9.434000,9.535000,9.325500,9.516500,9.516500,67526000
2012-04-25,9.583500,9.740000,9.580000,9.721000,9.721000,79102000
2012-04-26,9.678500,9.818000,9.651000,9.799500,9.799500,204680000
2012-04-27,11.241500,11.434500,11.011000,11.342500,11.342500,442338000
2012-04-30,11.197500,11.692000,11.152500,11.595000,11.595000,195138000
2012-05-01,11.470000,11.648500,11.420000,11.502000,11.502000,135098000
2012-05-02,11.391000,11.572000,11.370000,11.512500,11.512500,91868000
2012-05-03,11.487000,11.626500,11.401500,11.472500,11.472500,81110000
2012-05-04,11.390000,11.486000,11.187000,11.199500,11.199500,91704000
2012-05-07,11.118000,11.343500,11.114500,11.258000,11.258000,66286000
2012-05-08,11.157500,11.269500,10.910000,11.195000,11.195000,90448000
2012-05-09,11.029500,11.289000,11.008000,11.149000,11.149000,74240000
2012-05-10,11.195500,11.454000,11.097500,11.334500,11.334500,92968000
2012-05-11,11.297500,11.534000,11.286500,11.384000,11.384000,83872000
2012-05-14,11.280000,11.364500,11.125500,11.146500,11.146500,61932000
2012-05-15,11.325000,11.530500,11.150000,11.219500,11.219500,114274000
2012-05-16,11.250000,11.400000,11.125000,11.203000,11.203000,105236000
2012-05-17,11.252500,11.300000,10.904500,10.918000,10.918000,90110000
2012-05-18,10.970500,10.981500,10.640500,10.692500,10.692500,104634000
2012-05-21,10.701500,10.999000,10.641000,10.905500,10.905500,71596000
2012-05-22,10.915500,10.943500,10.698000,10.766500,10.766500,74662000
2012-05-23,10.735500,10.877500,10.559000,10.864000,10.864000,84876000
2012-05-24,10.849000,10.883000,10.635000,10.762000,10.762000,62822000
2012-05-25,10.749500,10.799000,10.611000,10.644500,10.644500,43428000
2012-05-29,10.715000,10.827500,10.614500,10.737500,10.737500,53878000
2012-05-30,10.607000,10.649000,10.387500,10.461500,10.461500,81564000
2012-05-31,10.474000,10.689500,10.355500,10.645500,10.645500,98880000
2012-06-01,10.422000,10.561500,10.365000,10.411000,10.411000,79030000
2012-06-04,10.370000,10.767500,10.318500,10.728500,10.728500,85992000
2012-06-05,10.692500,10.843000,10.558000,10.660500,10.660500,70878000
2012-06-06,10.731500,10.920000,10.726000,10.882000,10.882000,54202000
2012-06-07,10.982500,11.074500,10.905500,10.940000,10.940000,70078000
2012-06-08,10.930500,10.971000,10.833000,10.924000,10.924000,57540000
2012-06-11,10.874500,11.043500,10.760000,10.825000,10.825000,74982000
2012-06-12,10.882500,10.900000,10.726000,10.821000,10.821000,56666000
2012-06-13,10.776000,10.869000,10.676000,10.736500,10.736500,46504000
2012-06-14,10.763000,10.825000,10.628000,10.722500,10.722500,61218000
2012-06-15,10.764500,10.966500,10.723000,10.917500,10.917500,75704000
2012-06-18,10.864000,11.188000,10.836500,11.133000,11.133000,67392000
2012-06-19,11.163000,11.260000,11.083000,11.201500,11.201500,54332000
2012-06-20,11.225500,11.237000,11.042000,11.151000,11.151000,48888000
2012-06-21,11.192000,11.301500,11.026000,11.028500,11.028500,56860000
2012-06-22,11.091500,11.125500,10.967500,11.108000,11.108000,43750000
2012-06-25,11.015000,11.079500,10.900000,11.003500,11.003500,47646000
2012-06-26,11.072500,11.319500,11.072500,11.280500,11.280500,75082000
2012-06-27,11.250500,11.375000,11.165000,11.281000,11.281000,55984000
2012-06-28,11.196000,11.231000,10.937500,11.065500,11.065500,59896000
2012-06-29,11.235000,11.417500,11.185500,11.417500,11.417500,72288000
2012-07-02,11.465000,11.467000,11.317000,11.466000,11.466000,46614000
2012-07-03,11.457000,11.476500,11.379500,11.476500,11.476500,26634000
2012-07-05,11.431000,11.525000,11.326500,11.353000,11.353000,53646000
2012-07-06,11.317500,11.445000,11.209000,11.252500,11.252500,64064000
2012-07-09,11.250000,11.300000,11.172500,11.252500,11.252500,38440000
2012-07-10,11.312500,11.357000,10.914000,10.975000,10.975000,59642000
2012-07-11,10.947500,11.087000,10.767000,10.918500,10.918500,54694000
2012-07-12,10.830500,10.865000,10.630500,10.768000,10.768000,52324000
2012-07-13,10.781500,10.965500,10.694000,10.919500,10.919500,44438000
2012-07-16,10.830000,10.915500,10.723000,10.800500,10.800500,40084000
2012-07-17,10.872500,10.897000,10.698000,10.846500,10.846500,39740000
2012-07-18,10.807500,10.933500,10.785500,10.873500,10.873500,41860000
2012-07-19,11.036500,11.375000,11.034500,11.308500,11.308500,108988000
2012-07-20,11.268000,11.469500,11.264500,11.414500,11.414500,83400000
2012-07-23,11.236000,11.329000,11.077000,11.300500,11.300500,110302000
2012-07-24,11.313500,11.330500,11.061500,11.152000,11.152000,100174000
2012-07-25,11.100000,11.125000,10.795500,10.852500,10.852500,72934000
2012-07-26,11.000000,11.072500,10.747500,11.000500,11.000500,138748000
2012-07-27,11.262500,11.917000,11.225000,11.866000,11.866000,226278000
2012-07-30,11.850000,12.037000,11.703500,11.804500,11.804500,74728000
2012-07-31,11.755000,11.815000,11.580500,11.665000,11.665000,69072000
2012-08-01,11.707000,11.719000,11.535000,11.604500,11.604500,50876000
2012-08-02,11.528000,11.717000,11.433000,11.540500,11.540500,60962000
2012-08-03,11.701500,11.824500,11.651500,11.748500,11.748500,56506000
2012-08-06,11.778000,11.787000,11.690500,11.699500,11.699500,36874000
2012-08-07,11.706500,11.900000,11.662500,11.828000,11.828000,41166000
2012-08-08,11.764500,11.822500,11.679500,11.719000,11.719000,30686000
2012-08-09,11.696500,11.799500,11.675000,11.703000,11.703000,30962000
2012-08-10,11.654000,11.742500,11.571500,11.637500,11.637500,37050000
2012-08-13,11.611500,11.718500,11.550000,11.622000,11.622000,39946000
2012-08-14,11.735500,11.836000,11.631000,11.659500,11.659500,55020000
2012-08-15,11.613000,11.907000,11.612500,11.871000,11.871000,65294000
2012-08-16,11.886000,12.141000,11.810000,12.077500,12.077500,86242000
2012-08-17,12.030000,12.167500,12.023500,12.058500,12.058500,61716000
2012-08-20,12.068500,12.082500,11.910000,12.017500,12.017500,37798000
2012-08-21,12.044000,12.192500,11.927500,11.972500,11.972500,51430000
2012-08-22,11.970000,12.245000,11.940000,12.155000,12.155000,49474000
2012-08-23,12.107000,12.174000,11.951000,12.060000,12.060000,49078000
2012-08-24,12.084000,12.343500,12.068000,12.287000,12.287000,73976000
2012-08-27,12.289500,12.375000,12.156000,12.196000,12.196000,58594000
2012-08-28,12.198500,12.339000,12.150000,12.305500,12.305500,54846000
2012-08-29,12.339000,12.380500,12.229500,12.356000,12.356000,35452000
2012-08-30,12.349500,12.500000,12.262500,12.311000,12.311000,72950000
2012-08-31,12.403500,12.472500,12.275000,12.413500,12.413500,66950000
2012-09-04,12.413500,12.550000,12.233000,12.394000,12.394000,79016000
2012-09-05,12.380500,12.430500,12.265000,12.311000,12.311000,53052000
2012-09-06,12.411500,12.635000,12.360000,12.569000,12.569000,107228000
2012-09-07,12.692500,12.971000,12.676000,12.957000,12.957000,100590000
2012-09-10,12.950000,13.000000,12.841000,12.854500,12.854500,51344000
2012-09-11,12.880000,12.880000,12.713000,12.783500,12.783500,50496000
2012-09-12,12.825000,12.889000,12.675000,12.781500,12.781500,45464000
2012-09-13,12.747000,13.100000,12.690000,13.012000,13.012000,70512000
2012-09-14,13.070000,13.205500,12.988500,13.063500,13.063500,73324000
2012-09-17,13.062500,13.062500,12.850000,12.900000,12.900000,46126000
2012-09-18,12.924000,13.025000,12.850000,12.937500,12.937500,44300000
2012-09-19,12.972500,13.142000,12.926500,13.084000,13.084000,52736000
2012-09-20,13.001500,13.043500,12.900000,13.040500,13.040500,58272000
2012-09-21,13.087000,13.100000,12.837000,12.873500,12.873500,121186000
2012-09-24,12.761000,12.780000,12.650000,12.740000,12.740000,54158000
2012-09-25,12.816500,12.947500,12.551500,12.623000,12.623000,88116000
2012-09-26,12.620000,12.730500,12.411500,12.483500,12.483500,58410000
2012-09-27,12.527000,12.870000,12.526000,12.829500,12.829500,67948000
2012-09-28,12.807000,12.850000,12.660000,12.716000,12.716000,49132000
2012-10-01,12.770000,12.808000,12.524500,12.600500,12.600500,51624000
2012-10-02,12.640000,12.657500,12.451500,12.530000,12.530000,43916000
2012-10-03,12.560500,12.805000,12.478000,12.796000,12.796000,54912000
2012-10-04,12.800500,13.076000,12.793500,13.023500,13.023500,54008000
2012-10-05,13.060000,13.095000,12.874500,12.925500,12.925500,56130000
2012-10-08,12.883500,12.990000,12.778000,12.953000,12.953000,35246000
2012-10-09,12.933500,12.967500,12.536500,12.548000,12.548000,69896000
2012-10-10,12.600000,12.623000,12.200500,12.249500,12.249500,78966000
2012-10-11,12.400000,12.465000,12.094500,12.211000,12.211000,68946000
2012-10-12,12.159000,12.273000,12.095500,12.118000,12.118000,44064000
2012-10-15,12.142500,12.239000,11.925500,12.209000,12.209000,59196000
2012-10-16,12.243500,12.288500,12.104000,12.197000,12.197000,44082000
2012-10-17,12.168500,12.440000,12.165000,12.374500,12.374500,66054000
2012-10-18,12.388500,12.545500,12.135000,12.242500,12.242500,106106000
2012-10-19,12.258000,12.341000,11.947000,12.000000,12.000000,87906000
2012-10-22,11.940500,11.947500,11.616000,11.689000,11.689000,90000000
2012-10-23,11.552500,11.825000,11.500500,11.715500,11.715500,88616000
2012-10-24,11.794000,11.797000,11.397500,11.424500,11.424500,73574000
2012-10-25,11.546000,11.546000,11.146000,11.146000,11.146000,134826000
2012-10-26,11.430000,11.935500,11.334500,11.912000,11.912000,227350000
2012-10-31,11.816000,11.935000,11.525000,11.644500,11.644500,95952000
2012-11-01,11.711500,11.727500,11.567000,11.607000,11.607000,78102000
2012-11-02,11.700500,11.870000,11.605500,11.621000,11.621000,67494000
2012-11-05,11.602000,11.741500,11.505500,11.716500,11.716500,36922000
2012-11-06,11.770500,11.887500,11.722500,11.878000,11.878000,53226000
2012-11-07,11.782500,11.783000,11.471000,11.603000,11.603000,72484000
2012-11-08,11.611000,11.672500,11.355000,11.367500,11.367500,59648000
2012-11-09,11.313000,11.548500,11.230000,11.315500,11.315500,61850000
2012-11-12,11.329500,11.461000,11.270500,11.323500,11.323500,42576000
2012-11-13,11.256000,11.395000,11.235500,11.330000,11.330000,52596000
2012-11-14,11.325000,11.370500,11.125500,11.147500,11.147500,60682000
2012-11-15,11.115000,11.258000,10.909000,11.030000,11.030000,68094000
2012-11-16,11.065500,11.312500,10.932000,11.261500,11.261500,87056000
2012-11-19,11.416000,11.625000,11.372500,11.485500,11.485500,71824000
2012-11-20,11.500000,11.691000,11.475000,11.689000,11.689000,55434000
2012-11-21,11.692000,11.933500,11.637500,11.901500,11.901500,59186000
2012-11-23,11.994500,12.000000,11.824000,11.994000,11.994000,35536000
2012-11-26,12.019500,12.216000,11.900000,12.181000,12.181000,83566000
2012-11-27,12.161000,12.283500,12.077000,12.170000,12.170000,60970000
2012-11-28,12.122500,12.361500,12.075000,12.355500,12.355500,54868000
2012-11-29,12.402500,12.624000,12.375000,12.563500,12.563500,106210000
2012-11-30,12.519000,12.632500,12.413500,12.602500,12.602500,75948000
2012-12-03,12.627000,12.708000,12.500000,12.516500,12.516500,59812000
2012-12-04,12.497000,12.650000,12.433000,12.624500,12.624500,62294000
2012-12-05,12.622000,12.777500,12.519000,12.698000,12.698000,57044000
2012-12-06,12.650000,12.758500,12.575500,12.668500,12.668500,71158000
2012-12-07,12.707000,12.760500,12.600500,12.663500,12.663500,43406000
2012-12-10,12.655000,12.739000,12.365000,12.388500,12.388500,70076000
2012-12-11,12.425000,12.674000,12.332500,12.534500,12.534500,83704000
2012-12-12,12.553500,12.718000,12.503000,12.588000,12.588000,52562000
2012-12-13,12.555500,12.727000,12.501000,12.562500,12.562500,49204000
2012-12-14,12.505500,12.595000,12.389500,12.459500,12.459500,50538000
2012-12-17,12.490500,12.700000,12.463000,12.693000,12.693000,45540000
2012-12-18,12.728500,13.155500,12.728500,13.020000,13.020000,99220000
2012-12-19,13.065000,13.083500,12.884000,12.899500,12.899500,46000000
2012-12-20,12.918000,13.120500,12.827000,13.075000,13.075000,51692000
2012-12-21,12.891000,12.919000,12.787000,12.846000,12.846000,94092000
2012-12-24,12.865000,12.975000,12.848000,12.931000,12.931000,19688000
2012-12-26,12.857500,12.871000,12.402000,12.431500,12.431500,83054000
2012-12-27,12.414000,12.467500,12.143000,12.415500,12.415500,72786000
2012-12-28,12.292500,12.372000,12.252500,12.259000,12.259000,37174000
2012-12-31,12.187500,12.620500,12.137500,12.543500,12.543500,68380000
2013-01-02,12.804000,12.905000,12.663000,12.865500,12.865500,65420000
2013-01-03,12.863500,13.044000,12.818500,12.924000,12.924000,55018000
2013-01-04,12.879000,12.990000,12.832500,12.957500,12.957500,37484000
2013-01-07,13.148500,13.486500,13.133500,13.423000,13.423000,98200000
2013-01-08,13.353500,13.449000,13.178500,13.319000,13.319000,60214000
2013-01-09,13.408500,13.475000,13.270000,13.317500,13.317500,45312000
2013-01-10,13.427000,13.437000,13.115000,13.267000,13.267000,57268000
2013-01-11,13.255000,13.421500,13.205500,13.397000,13.397000,48266000
2013-01-14,13.400000,13.713000,13.377000,13.636500,13.636500,85500000
2013-01-15,13.534000,13.636500,13.465000,13.595000,13.595000,46538000
2013-01-16,13.526500,13.562000,13.391500,13.446500,13.446500,41312000
2013-01-17,13.575000,13.598500,13.460500,13.524000,13.524000,37692000
2013-01-18,13.541500,13.725000,13.480000,13.606000,13.606000,58840000
2013-01-22,13.581000,13.605000,13.461500,13.509500,13.509500,42754000
2013-01-23,13.528500,13.554500,13.332500,13.405500,13.405500,50178000
2013-01-24,13.468500,13.832500,13.468500,13.673000,13.673000,68340000
2013-01-25,13.750000,14.236000,13.720000,14.199500,14.199500,99362000
2013-01-28,14.189000,14.224000,13.720000,13.802000,13.802000,86428000
2013-01-29,13.767500,13.773000,12.917500,13.017500,13.017500,203452000
2013-01-30,14.150000,14.210000,13.355500,13.638000,13.638000,261508000
2013-01-31,13.552000,13.797000,13.185000,13.275000,13.275000,135442000
2013-02-01,13.446500,13.446500,13.140000,13.250000,13.250000,122300000
2013-02-04,13.139000,13.234000,12.953500,12.999000,12.999000,74472000
2013-02-05,13.100000,13.401500,13.073000,13.344500,13.344500,80258000
2013-02-06,13.258000,13.344500,13.055500,13.111000,13.111000,55408000
2013-02-07,13.205000,13.205000,12.755500,13.011500,13.011500,79514000
2013-02-08,13.070000,13.262500,13.027500,13.097500,13.097500,77584000
2013-02-11,13.160000,13.162500,12.830000,12.860500,12.860500,68074000
2013-02-12,12.959500,13.008000,12.850000,12.935000,12.935000,58874000
2013-02-13,13.076500,13.498000,13.015000,13.473500,13.473500,105860000
2013-02-14,13.368500,13.532500,13.270000,13.462000,13.462000,69260000
2013-02-15,13.381500,13.446000,13.155500,13.254500,13.254500,79598000
2013-02-19,13.295500,13.505500,13.225000,13.487500,13.487500,57084000
2013-02-20,13.510000,13.715000,13.318500,13.320500,13.320500,70578000
2013-02-21,13.256000,13.474000,13.162500,13.297000,13.297000,72748000
2013-02-22,13.331000,13.355500,13.080500,13.271000,13.271000,62496000
2013-02-25,13.347000,13.434500,12.982500,12.993500,12.993500,60648000
2013-02-26,13.044500,13.102000,12.786500,12.968000,12.968000,66972000
2013-02-27,12.970000,13.291500,12.843000,13.162500,13.162500,58162000
2013-02-28,13.090500,13.350000,13.031500,13.213500,13.213500,53344000
2013-03-01,13.163500,13.330000,13.052000,13.287000,13.287000,59140000
2013-03-04,13.268000,13.665000,13.207000,13.655500,13.655500,69060000
2013-03-05,13.700000,13.834000,13.499500,13.779500,13.779500,73724000
2013-03-06,13.788000,13.824500,13.591500,13.689500,13.689500,41014000
2013-03-07,13.705000,13.740000,13.592500,13.694000,13.694000,38780000
2013-03-08,13.750000,13.772000,13.575000,13.709500,13.709500,37596000
2013-03-11,13.671500,13.699500,13.520000,13.562000,13.562000,38098000
2013-03-12,13.550000,13.870000,13.518000,13.706500,13.706500,64924000
2013-03-13,13.762000,13.825000,13.632000,13.755000,13.755000,37684000
2013-03-14,13.483500,13.500000,13.176500,13.287000,13.287000,104534000
2013-03-15,13.249000,13.363000,13.002500,13.091000,13.091000,97318000
2013-03-18,12.965000,13.074500,12.856000,12.894500,12.894500,54404000
2013-03-19,12.920000,12.975000,12.631000,12.820500,12.820500,74770000
2013-03-20,12.902500,12.988000,12.727500,12.864000,12.864000,54778000
2013-03-21,12.805500,12.850000,12.634000,12.669500,12.669500,56128000
2013-03-22,12.727500,12.888500,12.603500,12.887500,12.887500,62492000
2013-03-25,12.929000,12.971500,12.725000,12.801000,12.801000,50278000
2013-03-26,12.852500,13.074000,12.814000,13.015500,13.015500,48420000
2013-03-27,12.937500,13.296500,12.895000,13.265000,13.265000,57498000
2013-03-28,13.291000,13.369000,13.203000,13.324500,13.324500,49474000
2013-04-01,13.349000,13.370000,13.050500,13.080500,13.080500,50496000
2013-04-02,13.120000,13.294500,13.027500,13.166000,13.166000,52622000
2013-04-03,13.106000,13.183500,12.887500,12.951500,12.951500,48276000
2013-04-04,12.961500,13.020500,12.806000,12.954000,12.954000,39288000
2013-04-05,12.786000,12.809000,12.683500,12.774000,12.774000,51148000
2013-04-08,12.796000,12.984000,12.781500,12.947500,12.947500,45912000
2013-04-09,12.942500,13.130500,12.850000,13.057000,13.057000,43132000
2013-04-10,13.089000,13.299000,12.966000,13.238500,13.238500,46450000
2013-04-11,13.237000,13.548500,13.237000,13.492500,13.492500,61810000
2013-04-12,13.506000,13.663500,13.351000,13.643500,13.643500,57326000
2013-04-15,13.554000,13.756000,13.355000,13.386000,13.386000,66520000
2013-04-16,13.465500,13.640000,13.403000,13.617000,13.617000,42744000
2013-04-17,13.540000,13.542500,13.212500,13.370000,13.370000,62702000
2013-04-18,13.340500,13.349500,12.830000,12.971000,12.971000,62752000
2013-04-19,12.908000,13.144000,12.875000,13.016000,13.016000,52050000
2013-04-22,12.967500,13.230000,12.901500,13.177500,13.177500,42382000
2013-04-23,13.225000,13.493500,13.225000,13.445000,13.445000,45412000
2013-04-24,13.475000,13.573500,13.340500,13.439000,13.439000,37056000
2013-04-25,13.576500,13.790000,13.525000,13.735000,13.735000,122330000
2013-04-26,13.498500,13.601000,12.640500,12.740500,12.740500,280600000
2013-04-29,12.745000,12.850500,12.457500,12.487000,12.487000,142340000
2013-04-30,12.468500,12.734000,12.428000,12.690500,12.690500,84976000
2013-05-01,12.695000,12.710000,12.287500,12.411500,12.411500,87828000
2013-05-02,12.447000,12.646500,12.289000,12.627500,12.627500,78724000
2013-05-03,12.807000,12.962500,12.735000,12.902500,12.902500,70280000
2013-05-06,12.904500,12.975000,12.671000,12.786000,12.786000,46956000
2013-05-07,12.815500,12.987000,12.645500,12.886500,12.886500,62674000
2013-05-08,12.843500,13.015000,12.766500,12.934000,12.934000,53540000
2013-05-09,12.936500,13.177500,12.844000,13.008000,13.008000,55386000
2013-05-10,13.044000,13.182500,13.010500,13.181500,13.181500,62906000
2013-05-13,13.138500,13.294000,13.100000,13.225500,13.225500,42990000
2013-05-14,13.225000,13.470000,13.201500,13.416500,13.416500,54000000
2013-05-15,13.353500,13.452500,13.228000,13.328000,13.328000,54410000
2013-05-16,13.298000,13.421500,13.192500,13.206000,13.206000,32870000
2013-05-17,13.291500,13.499000,13.250000,13.495000,13.495000,50546000
2013-05-20,13.450000,13.589500,13.325000,13.381500,13.381500,44180000
2013-05-21,13.437000,13.538500,13.383000,13.443000,13.443000,34824000
2013-05-22,13.369500,13.379500,13.040000,13.148000,13.148000,66640000
2013-05-23,13.024500,13.158500,12.979500,13.090000,13.090000,40006000
2013-05-24,12.992500,13.096500,12.917000,13.087000,13.087000,33926000
2013-05-28,13.324000,13.555000,13.300000,13.364500,13.364500,69420000
2013-05-29,13.273000,13.412500,13.242000,13.276500,13.276500,38068000
2013-05-30,13.285500,13.428500,13.280500,13.341500,13.341500,33350000
2013-05-31,13.300000,13.595500,13.297000,13.460000,13.460000,67486000
2013-06-03,13.448000,13.455500,13.147500,13.344000,13.344000,50878000
2013-06-04,13.350000,13.444000,13.151000,13.285000,13.285000,41772000
2013-06-05,13.290500,13.583000,13.251000,13.358500,13.358500,70246000
2013-06-06,13.387500,13.525000,13.210500,13.391500,13.391500,49526000
2013-06-07,13.487000,14.005000,13.456500,13.843500,13.843500,92652000
2013-06-10,13.834000,14.123500,13.762000,14.053500,14.053500,61730000
2013-06-11,13.800000,13.920500,13.712000,13.739000,13.739000,61956000
2013-06-12,13.830000,13.840000,13.522500,13.583500,13.583500,44778000
2013-06-13,13.575000,13.840000,13.514500,13.789500,13.789500,52996000
2013-06-14,13.750000,13.853500,13.672000,13.699500,13.699500,43016000
2013-06-17,13.817500,14.010000,13.782500,13.903000,13.903000,57680000
2013-06-18,13.954000,14.145500,13.905500,14.088000,14.088000,42922000
2013-06-19,14.063000,14.167000,13.893500,13.908000,13.908000,56550000
2013-06-20,13.757000,13.930000,13.619500,13.672000,13.672000,59680000
2013-06-21,13.728500,13.792000,13.489500,13.668000,13.668000,84020000
2013-06-24,13.564500,13.658000,13.250000,13.530500,13.530500,77276000
2013-06-25,13.615000,13.673500,13.450000,13.604500,13.604500,48992000
2013-06-26,13.699000,13.899000,13.675000,13.878500,13.878500,60590000
2013-06-27,13.959000,14.010000,13.727000,13.877500,13.877500,50390000
2013-06-28,13.809500,13.991500,13.809500,13.884500,13.884500,63866000
2013-07-01,13.950000,14.164500,13.858000,14.105000,14.105000,57764000
2013-07-02,14.052000,14.329000,14.029500,14.186500,14.186500,64764000
2013-07-03,14.100000,14.270000,14.100000,14.201500,14.201500,27460000
2013-07-05,14.250000,14.319000,14.103500,14.294000,14.294000,39708000
2013-07-08,14.321000,14.583500,14.307000,14.529500,14.529500,60934000
2013-07-09,14.550000,14.628500,14.400500,14.576500,14.576500,55512000
2013-07-10,14.570500,14.667000,14.470000,14.616500,14.616500,36204000
2013-07-11,14.749500,15.034500,14.605000,14.983000,14.983000,80146000
2013-07-12,14.934500,15.377500,14.925000,15.377500,15.377500,90786000
2013-07-15,15.363500,15.399500,15.217500,15.328500,15.328500,44912000
2013-07-16,15.365000,15.469500,15.275500,15.343500,15.343500,53204000
2013-07-17,15.348500,15.440000,15.284500,15.434500,15.434500,40594000
2013-07-18,15.313500,15.317000,15.093500,15.205500,15.205500,61276000
2013-07-19,15.219500,15.289500,15.095500,15.261500,15.261500,59462000
2013-07-22,15.462500,15.462500,15.100000,15.174000,15.174000,50414000
2013-07-23,15.158000,15.253000,15.028000,15.053000,15.053000,39992000
2013-07-24,15.151000,15.192000,14.902000,14.947000,14.947000,40010000
2013-07-25,14.950000,15.225000,14.837500,15.170000,15.170000,108116000
2013-07-26,14.977500,15.681000,14.777500,15.600500,15.600500,176350000
2013-07-29,15.553500,15.650000,15.295000,15.305000,15.305000,64236000
2013-07-30,15.386000,15.489000,15.078500,15.120500,15.120500,61068000
2013-07-31,15.195500,15.257500,15.050000,15.061000,15.061000,37826000
2013-08-01,15.154000,15.310500,14.945000,15.278500,15.278500,59434000
2013-08-02,15.231500,15.266500,15.075000,15.210500,15.210500,50052000
2013-08-05,15.170000,15.181000,14.915000,15.049500,15.049500,44664000
2013-08-06,15.025500,15.068000,14.876000,15.037500,15.037500,36980000
2013-08-07,15.007500,15.049500,14.807500,14.845500,14.845500,39220000
2013-08-08,14.926000,14.926000,14.627500,14.787000,14.787000,46868000
2013-08-09,14.784000,14.963500,14.715000,14.863000,14.863000,39006000
2013-08-12,14.789500,14.954000,14.763000,14.834500,14.834500,30090000
2013-08-13,14.794000,14.818500,14.533500,14.698500,14.698500,46998000
2013-08-14,14.714500,14.714500,14.527000,14.567000,14.567000,28300000
2013-08-15,14.439500,14.465000,14.257500,14.323500,14.323500,45228000
2013-08-16,14.327500,14.416500,14.225000,14.241000,14.241000,48450000
2013-08-19,14.259500,14.478000,14.174000,14.278500,14.278500,49548000
2013-08-20,14.294000,14.475500,14.287000,14.354500,14.354500,31726000
2013-08-21,14.254500,14.425000,14.191500,14.228500,14.228500,36306000
2013-08-22,14.240000,14.493500,14.240000,14.486500,14.486500,28452000
2013-08-23,14.560500,14.575000,14.395000,14.500500,14.500500,39238000
2013-08-26,14.521500,14.552500,14.281000,14.310500,14.310500,34234000
2013-08-27,14.193500,14.264000,13.987000,14.046500,14.046500,49520000
2013-08-28,14.018000,14.150000,13.966500,14.079000,14.079000,29142000
2013-08-29,14.072500,14.299000,14.000000,14.199000,14.199000,31328000
2013-08-30,14.229500,14.243500,14.000000,14.049000,14.049000,30694000
2013-09-03,14.236500,14.569500,14.208500,14.440000,14.440000,57952000
2013-09-04,14.416500,14.761500,14.379000,14.682000,14.682000,48772000
2013-09-05,14.681500,14.850000,14.635500,14.705000,14.705000,36332000
2013-09-06,14.766500,14.944000,14.540000,14.793000,14.793000,45840000
2013-09-09,14.861000,14.998000,14.830000,14.985500,14.985500,32872000
2013-09-10,15.027500,15.050000,14.861000,15.018000,15.018000,35568000
2013-09-11,14.945500,15.093000,14.892000,14.982000,14.982000,34852000
2013-09-12,14.969500,15.100000,14.883000,14.943000,14.943000,32124000
2013-09-13,15.007000,15.011000,14.810000,14.896000,14.896000,27012000
2013-09-16,14.991000,15.050000,14.763000,14.803000,14.803000,36168000
2013-09-17,14.881500,15.232500,14.800500,15.208500,15.208500,45930000
2013-09-18,15.203000,15.637000,15.145500,15.601500,15.601500,58928000
2013-09-19,15.688500,15.727000,15.552000,15.603000,15.603000,47018000
2013-09-20,15.627000,16.028500,15.620500,15.817000,15.817000,106046000
2013-09-23,15.700500,15.795000,15.438500,15.574500,15.574500,37698000
2013-09-24,15.621500,15.904000,15.564000,15.706500,15.706500,40672000
2013-09-25,15.726500,15.835500,15.537500,15.632500,15.632500,40172000
2013-09-26,15.695000,15.968500,15.663000,15.906000,15.906000,39798000
2013-09-27,15.846000,15.860500,15.667500,15.800500,15.800500,33150000
2013-09-30,15.670500,15.765500,15.553000,15.632000,15.632000,32472000
2013-10-01,15.711000,16.049999,15.682500,16.047501,16.047501,47928000
2013-10-02,15.902000,16.086500,15.876000,16.025499,16.025499,44348000
2013-10-03,16.019501,16.146000,15.651000,15.738000,15.738000,53496000
2013-10-04,15.756500,15.960000,15.631000,15.952000,15.952000,36300000
2013-10-07,15.762000,15.767000,15.487000,15.501500,15.501500,41664000
2013-10-08,15.575000,15.577500,15.013500,15.161500,15.161500,63324000
2013-10-09,15.171000,15.175000,14.825000,14.911500,14.911500,64948000
2013-10-10,15.231500,15.335000,15.129500,15.258500,15.258500,51102000
2013-10-11,15.238500,15.546500,15.192000,15.544500,15.544500,43262000
2013-10-14,15.461000,15.582500,15.350000,15.535000,15.535000,38782000
2013-10-15,15.493500,15.539500,15.263000,15.320000,15.320000,45222000
2013-10-16,15.419000,15.540000,15.277500,15.524500,15.524500,43414000
2013-10-17,15.353500,15.550000,15.262000,15.538500,15.538500,52968000
2013-10-18,15.968000,16.594500,15.837500,16.446501,16.446501,119396000
2013-10-21,16.494499,16.500000,16.190001,16.322001,16.322001,50446000
2013-10-22,16.386000,16.855499,16.284000,16.627001,16.627001,78710000
2013-10-23,16.542000,16.586000,16.202999,16.337999,16.337999,56364000
2013-10-24,16.481501,16.632500,16.337500,16.610500,16.610500,117694000
2013-10-25,17.930000,18.420000,17.631001,18.169500,18.169500,240736000
2013-10-28,17.996000,18.137501,17.860001,17.908001,17.908001,72716000
2013-10-29,17.948000,18.144501,17.814501,18.135000,18.135000,43708000
2013-10-30,18.131001,18.250000,17.932501,18.054001,18.054001,90044000
2013-10-31,18.086500,18.299999,17.950001,18.201500,18.201500,49336000
2013-11-01,18.281500,18.288500,17.805000,17.950001,17.950001,66620000
2013-11-04,18.006001,18.049999,17.719999,17.937000,17.937000,38768000
2013-11-05,17.839001,18.008499,17.742001,17.944500,17.944500,40142000
2013-11-06,18.022499,18.143499,17.725000,17.809000,17.809000,45646000
2013-11-07,17.792999,17.895000,17.094000,17.177999,17.177999,84926000
2013-11-08,17.297501,17.552500,17.202000,17.515499,17.515499,53138000
2013-11-11,17.529499,17.768499,17.403000,17.719000,17.719000,45234000
2013-11-12,17.649500,17.774000,17.364000,17.476500,17.476500,46862000
2013-11-13,17.370001,17.811001,17.284000,17.811001,17.811001,55466000
2013-11-14,17.869499,18.447001,17.821501,18.370001,18.370001,83196000
2013-11-15,18.381500,18.645000,18.277500,18.458500,18.458500,89832000
2013-11-18,18.514000,18.674500,18.233500,18.309000,18.309000,54748000
2013-11-19,18.291000,18.438999,18.125000,18.247000,18.247000,38096000
2013-11-20,18.378000,18.378000,18.022499,18.128500,18.128500,35430000
2013-11-21,18.202499,18.462500,18.165001,18.445999,18.445999,39292000
2013-11-22,18.500000,18.725000,18.315500,18.615499,18.615499,59310000
2013-11-25,18.691000,18.889500,18.659000,18.832001,18.832001,59446000
2013-11-26,18.880501,19.125000,18.740999,19.068501,19.068501,54488000
2013-11-27,19.174999,19.350000,19.130501,19.335501,19.335501,45394000
2013-11-29,19.455000,19.705000,19.431000,19.681000,19.681000,48120000
2013-12-02,19.950001,19.950001,19.455000,19.615000,19.615000,94280000
2013-12-03,19.505501,19.547501,19.155001,19.233000,19.233000,74058000
2013-12-04,19.174999,19.484501,19.074499,19.298000,19.298000,47106000
2013-12-05,19.332500,19.332500,19.068501,19.224501,19.224501,38130000
2013-12-06,19.417500,19.417500,19.191500,19.347500,19.347500,39694000
2013-12-09,19.405500,19.410500,19.128500,19.244499,19.244499,55236000
2013-12-10,19.187000,19.452999,19.150999,19.389000,19.389000,54736000
2013-12-11,19.367001,19.448999,19.100000,19.109501,19.109501,49026000
2013-12-12,19.063000,19.250000,18.975000,19.062500,19.062500,42474000
2013-12-13,19.266001,19.471001,19.190001,19.212000,19.212000,60500000
2013-12-16,19.251499,19.584999,19.250000,19.448500,19.448500,45034000
2013-12-17,19.532499,19.568001,19.325001,19.382500,19.382500,46878000
2013-12-18,19.461500,19.815001,19.155001,19.798000,19.798000,69782000
2013-12-19,19.713499,19.864500,19.629999,19.759501,19.759501,48544000
2013-12-20,19.827499,20.236000,19.789000,20.110001,20.110001,100678000
2013-12-23,20.184500,20.250000,19.959999,20.146000,20.146000,53190000
2013-12-24,20.125999,20.186001,19.818501,19.959999,19.959999,27608000
2013-12-26,20.089500,20.226000,19.840500,20.219500,20.219500,37370000
2013-12-27,20.232500,20.281500,19.812500,19.903999,19.903999,39738000
2013-12-30,19.970501,19.996000,19.622499,19.668501,19.668501,49742000
2013-12-31,19.729000,19.941500,19.690001,19.939501,19.939501,39930000
2014-01-02,19.940001,19.968000,19.701000,19.898500,19.898500,42756000
2014-01-03,19.914499,20.135500,19.811001,19.822001,19.822001,44204000
2014-01-06,19.792500,19.850000,19.421000,19.681499,19.681499,63412000
2014-01-07,19.752001,19.923500,19.714500,19.901501,19.901501,38320000
2014-01-08,19.923500,20.150000,19.802000,20.096001,20.096001,46330000
2014-01-09,20.185499,20.344500,19.922001,20.050501,20.050501,42060000
2014-01-10,20.126499,20.188000,19.690001,19.882999,19.882999,53590000
2014-01-13,19.899000,19.989000,19.422501,19.549000,19.549000,56898000
2014-01-14,19.606501,19.931499,19.564501,19.877001,19.877001,46802000
2014-01-15,19.947001,19.965500,19.626499,19.793501,19.793501,53566000
2014-01-16,19.684000,19.964500,19.470501,19.790001,19.790001,52024000
2014-01-17,19.712999,20.174500,19.683001,19.980499,19.980499,90102000
2014-01-21,20.150000,20.389999,20.080000,20.352501,20.352501,62442000
2014-01-22,20.400000,20.403000,20.100000,20.226999,20.226999,41210000
2014-01-23,20.049999,20.308500,19.889500,19.993500,19.993500,60508000
2014-01-24,19.908001,20.010000,19.363501,19.379999,19.379999,89168000
2014-01-27,19.525000,19.705000,19.024500,19.313999,19.313999,78736000
2014-01-28,19.370001,19.737000,19.356001,19.721500,19.721500,57890000
2014-01-29,19.608000,19.642500,19.162001,19.209999,19.209999,67646000
2014-01-30,19.688499,20.312500,19.385000,20.150499,20.150499,209478000
2014-01-31,18.587999,18.772499,17.888000,17.934500,17.934500,323096000
2014-02-03,17.948999,18.042500,17.004999,17.307501,17.307501,205616000
2014-02-04,17.479500,17.700001,17.201000,17.397499,17.397499,96258000
2014-02-05,17.299999,17.468500,16.886499,17.322500,17.322500,88708000
2014-02-06,17.370001,17.740999,17.370001,17.729500,17.729500,66714000
2014-02-07,17.948999,18.090000,17.624500,18.054001,18.054001,86610000
2014-02-10,18.080500,18.250000,17.967501,18.043501,18.043501,68994000
2014-02-11,18.091999,18.180500,17.812500,18.089500,18.089500,64442000
2014-02-12,17.821501,17.887501,17.316000,17.462500,17.462500,131754000
2014-02-13,17.385000,17.860001,17.325001,17.860001,17.860001,83500000
2014-02-14,17.966999,17.966999,17.667500,17.867500,17.867500,70404000
2014-02-18,17.764000,17.786501,17.472500,17.682501,17.682501,99960000
2014-02-19,17.632000,17.726999,17.305000,17.368999,17.368999,83362000
2014-02-20,17.440001,17.523001,17.219000,17.490000,17.490000,69856000
2014-02-21,17.622000,17.707001,17.337500,17.337999,17.337999,84200000
2014-02-24,17.259501,17.650000,17.164499,17.589001,17.589001,72894000
2014-02-25,17.650000,18.054001,17.579000,17.916000,17.916000,74728000
2014-02-26,17.993000,18.237499,17.858500,17.990000,17.990000,72442000
2014-02-27,17.861000,18.029499,17.775000,18.006500,18.006500,62098000
2014-02-28,18.030001,18.293501,17.854000,18.105000,18.105000,77640000
2014-03-03,17.937000,18.048000,17.724001,17.989000,17.989000,55966000
2014-03-04,18.195000,18.284000,18.122999,18.195000,18.195000,54088000
2014-03-05,18.206499,18.636499,18.195000,18.618500,18.618500,76966000
2014-03-06,18.702499,18.766500,18.445000,18.608000,18.608000,58532000
2014-03-07,18.729000,18.749500,18.476500,18.603001,18.603001,45596000
2014-03-10,18.634501,18.636499,18.350000,18.526501,18.526501,42116000
2014-03-11,18.549500,18.639999,18.364000,18.441000,18.441000,44922000
2014-03-12,18.320000,18.558001,18.180500,18.532000,18.532000,44332000
2014-03-13,18.830999,19.155500,18.403999,18.575500,18.575500,136580000
2014-03-14,18.639999,18.928499,18.577499,18.687000,18.687000,88044000
2014-03-17,18.785999,18.942499,18.743999,18.752001,18.752001,46060000
2014-03-18,18.865999,18.950001,18.750000,18.938499,18.938499,49670000
2014-03-19,18.938499,18.950001,18.471001,18.661501,18.661501,52934000
2014-03-20,18.532000,18.650000,18.311001,18.448500,18.448500,51170000
2014-03-21,18.549999,18.642000,17.920000,18.031000,18.031000,108282000
2014-03-24,18.004499,18.075001,17.430000,17.592501,17.592501,97470000
2014-03-25,17.701500,17.948500,17.441999,17.735500,17.735500,88914000
2014-03-26,17.856501,17.879999,17.170000,17.170500,17.170500,82414000
2014-03-27,17.157499,17.200001,16.544001,16.923500,16.923500,115328000
2014-03-28,17.002501,17.350000,16.804001,16.914499,16.914499,79736000
2014-03-31,17.120001,17.314501,16.702999,16.818501,16.818501,85950000
2014-04-01,16.904499,17.221500,16.900000,17.149500,17.149500,72002000
2014-04-02,17.299500,17.415001,17.018999,17.098000,17.098000,89510000
2014-04-03,17.091000,17.125000,16.423000,16.681000,16.681000,127986000
2014-04-04,16.757500,16.771999,15.780500,16.150000,16.150000,250692000
2014-04-07,16.049500,16.247000,15.656500,15.888000,15.888000,141548000
2014-04-08,16.094000,16.400000,15.922000,16.353500,16.353500,131552000
2014-04-09,16.423500,16.608999,16.125000,16.590500,16.590500,101132000
2014-04-10,16.530001,16.549999,15.825000,15.855500,15.855500,122534000
2014-04-11,15.700000,15.825000,15.475000,15.586500,15.586500,145750000
2014-04-14,15.883500,16.024000,15.564000,15.795500,15.795500,85870000
2014-04-15,15.835000,15.914000,15.275000,15.804000,15.804000,107972000
2014-04-16,16.058500,16.200001,15.735500,16.184000,16.184000,85698000
2014-04-17,15.988000,16.433001,15.988000,16.245501,16.245501,85984000
2014-04-21,16.198500,16.557501,16.115499,16.543501,16.543501,59988000
2014-04-22,16.600000,16.875000,16.447001,16.466000,16.466000,74232000
2014-04-23,16.653000,16.656500,16.169500,16.229000,16.229000,72092000
2014-04-24,16.483500,16.870001,16.147499,16.857500,16.857500,185874000
2014-04-25,15.812500,15.824500,15.135500,15.191500,15.191500,323604000
2014-04-28,15.200000,15.219500,14.400000,14.829000,14.829000,289596000
2014-04-29,14.822000,15.092000,14.522500,15.019000,15.019000,130186000
2014-04-30,14.905000,15.228000,14.905000,15.206500,15.206500,81772000
2014-05-01,15.206500,15.524000,15.200000,15.394500,15.394500,86572000
2014-05-02,15.521000,15.664500,15.215500,15.400500,15.400500,79902000
2014-05-05,15.318500,15.511500,15.250000,15.502500,15.502500,50398000
2014-05-06,15.476500,15.490500,14.852000,14.869000,14.869000,93646000
2014-05-07,14.778000,14.820000,14.334000,14.635500,14.635500,140304000
2014-05-08,14.541000,14.794000,14.361500,14.416000,14.416000,76964000
2014-05-09,14.528500,14.684000,14.219000,14.612000,14.612000,81260000
2014-05-12,14.715000,15.167000,14.708000,15.143000,15.143000,74592000
2014-05-13,15.130000,15.280000,15.037500,15.232000,15.232000,70198000
2014-05-14,15.125000,15.232000,14.833000,14.881000,14.881000,66466000
2014-05-15,14.901000,14.960000,14.519000,14.759500,14.759500,85902000
2014-05-16,14.640000,14.944000,14.577500,14.885000,14.885000,72736000
2014-05-19,14.788000,14.950000,14.690500,14.838000,14.838000,45684000
2014-05-20,14.855000,15.223000,14.837500,15.059500,15.059500,81914000
2014-05-21,15.110500,15.298000,15.076000,15.250500,15.250500,68176000
2014-05-22,15.252500,15.427000,15.150500,15.245500,15.245500,51536000
2014-05-23,15.273000,15.617500,15.245000,15.612000,15.612000,61058000
2014-05-27,15.720500,15.731500,15.369000,15.541000,15.541000,97242000
2014-05-28,15.475000,15.691000,15.371000,15.508000,15.508000,54520000
2014-05-29,15.521000,15.743500,15.510000,15.689000,15.689000,47310000
2014-05-30,15.721500,15.732500,15.378500,15.627500,15.627500,85204000
2014-06-02,15.629500,15.630000,15.350000,15.442000,15.442000,44068000
2014-06-03,15.287500,15.396000,15.253500,15.359500,15.359500,47584000
2014-06-04,15.342500,15.475000,15.192000,15.339000,15.339000,42142000
2014-06-05,15.405000,16.396999,15.345000,16.178499,16.178499,155934000
2014-06-06,16.250000,16.544001,16.246500,16.483500,16.483500,104880000
2014-06-09,16.578501,16.650000,16.282499,16.375000,16.375000,64244000
2014-06-10,16.382500,16.775000,16.375000,16.620501,16.620501,73268000
2014-06-11,16.799999,17.035999,16.694000,16.760000,16.760000,88736000
2014-06-12,16.777500,16.777500,16.233000,16.295500,16.295500,85526000
2014-06-13,16.352501,16.465000,16.176500,16.313499,16.313499,55296000
2014-06-16,16.243000,16.434500,16.176001,16.381001,16.381001,48996000
2014-06-17,16.377001,16.566999,16.261499,16.281000,16.281000,58482000
2014-06-18,16.400000,16.787500,16.250000,16.719000,16.719000,128030000
2014-06-19,16.763000,16.945000,16.299000,16.350000,16.350000,106412000
2014-06-20,16.388000,16.410999,16.021000,16.209999,16.209999,121080000
2014-06-23,16.166500,16.377501,16.070499,16.362000,16.362000,52096000
2014-06-24,16.377001,16.486500,16.136999,16.208000,16.208000,52532000
2014-06-25,16.216499,16.407499,16.087000,16.372000,16.372000,46556000
2014-06-26,16.424500,16.432501,16.106501,16.284500,16.284500,53990000
2014-06-27,16.294001,16.326000,16.163500,16.228500,16.228500,48324000
2014-06-30,16.249001,16.349001,16.112000,16.239000,16.239000,53426000
2014-07-01,16.292999,16.660000,16.254999,16.619499,16.619499,63472000
2014-07-02,16.660000,16.837999,16.583000,16.642500,16.642500,53626000
2014-07-03,16.741501,16.915001,16.653999,16.874500,16.874500,38886000
2014-07-07,16.875000,16.877501,16.625999,16.677500,16.677500,42578000
2014-07-08,16.655001,16.687000,16.070000,16.190500,16.190500,85432000
2014-07-09,16.235500,16.510000,16.157499,16.498501,16.498501,63322000
2014-07-10,16.216999,16.499001,16.132500,16.396000,16.396000,53300000
2014-07-11,16.735500,17.350000,16.735500,17.309999,17.309999,166016000
2014-07-14,17.351500,17.788500,17.268000,17.766001,17.766001,112198000
2014-07-15,17.686001,17.779499,17.469999,17.722000,17.722000,83418000
2014-07-16,17.781000,17.966000,17.650000,17.795000,17.795000,70072000
2014-07-17,17.672001,17.848000,17.569000,17.622499,17.622499,72720000
2014-07-18,17.719999,17.983999,17.604000,17.933001,17.933001,68148000
2014-07-21,17.905001,18.085501,17.836000,17.988001,17.988001,45568000
2014-07-22,17.762501,18.146500,17.762501,18.042000,18.042000,57778000
2014-07-23,17.952499,18.031500,17.830999,17.907000,17.907000,53746000
2014-07-24,17.999001,18.242500,17.926001,17.930500,17.930500,141774000
2014-07-25,15.865000,16.243500,15.738000,16.200500,16.200500,356930000
2014-07-28,16.212500,16.240999,15.825000,16.020500,16.020500,118640000
2014-07-29,16.099001,16.145000,15.975000,16.000000,16.000000,57676000
2014-07-30,16.072500,16.136499,15.925000,16.125500,16.125500,79380000
2014-07-31,16.000500,16.034000,15.593000,15.649500,15.649500,103840000
2014-08-01,15.684500,15.791500,15.229500,15.353000,15.353000,148830000
2014-08-04,15.442000,15.809000,15.425000,15.682500,15.682500,84018000
2014-08-05,15.665000,15.727500,15.503000,15.616000,15.616000,57042000
2014-08-06,15.541500,15.789000,15.510000,15.694500,15.694500,45938000
2014-08-07,15.760500,15.794000,15.482500,15.572500,15.572500,58712000
2014-08-08,15.597000,15.866000,15.533000,15.840000,15.840000,54118000
2014-08-11,15.924000,16.018999,15.844000,15.916500,15.916500,49372000
2014-08-12,15.944500,16.065500,15.847500,15.966000,15.966000,38316000
2014-08-13,16.379999,16.586000,16.306999,16.313999,16.313999,98782000
2014-08-14,16.389999,16.704500,16.335501,16.660500,16.660500,68408000
2014-08-15,16.700001,16.750000,16.416000,16.681499,16.681499,77934000
2014-08-18,16.774000,16.889999,16.688499,16.726500,16.726500,49708000
2014-08-19,16.743500,16.790501,16.650499,16.756500,16.756500,34276000
2014-08-20,16.733999,16.858000,16.701000,16.789000,16.789000,36210000
2014-08-21,16.823999,16.829000,16.611500,16.645500,16.645500,39422000
2014-08-22,16.649500,16.704000,16.540001,16.579500,16.579500,44224000
2014-08-25,16.660500,16.838499,16.635500,16.701000,16.701000,39154000
2014-08-26,16.850000,17.218000,16.727501,17.091499,17.091499,73094000
2014-08-27,17.104500,17.333500,17.066999,17.159000,17.159000,59232000
2014-08-28,17.000000,17.089500,16.940001,17.000999,17.000999,45054000
2014-08-29,17.087999,17.091000,16.884001,16.952000,16.952000,38790000
2014-09-02,16.999001,17.125000,16.858000,17.118999,17.118999,46520000
2014-09-03,17.127001,17.163500,16.877501,16.950001,16.950001,39874000
2014-09-04,17.184500,17.469000,17.179001,17.297501,17.297501,79312000
2014-09-05,17.315001,17.341499,17.125000,17.319000,17.319000,42140000
2014-09-08,17.226999,17.290501,16.952000,17.117001,17.117001,59106000
2014-09-09,17.080500,17.087999,16.459000,16.487499,16.487499,92936000
2014-09-10,16.715000,16.749001,16.441000,16.566500,16.566500,75948000
2014-09-11,16.497000,16.650499,16.319500,16.525999,16.525999,54404000
2014-09-12,16.478001,16.644501,16.439501,16.559500,16.559500,68586000
2014-09-15,16.545500,16.566500,15.950000,16.194500,16.194500,80008000
2014-09-16,16.053499,16.474001,16.004999,16.388000,16.388000,65198000
2014-09-17,16.388000,16.400000,16.076000,16.200001,16.200001,82720000
2014-09-18,16.271999,16.355000,16.185499,16.250000,16.250000,51538000
2014-09-19,16.379999,16.638000,16.278500,16.566000,16.566000,137724000
2014-09-22,16.424500,16.474501,16.052999,16.225000,16.225000,62194000
2014-09-23,16.122999,16.379999,16.062500,16.181499,16.181499,47052000
2014-09-24,16.208500,16.472000,15.978000,16.410500,16.410500,52844000
2014-09-25,16.399500,16.427000,16.070000,16.096500,16.096500,58576000
2014-09-26,16.030001,16.174999,15.882000,16.160500,16.160500,72760000
2014-09-29,16.025000,16.187500,15.950000,16.091000,16.091000,38492000
2014-09-30,16.068001,16.171499,15.925500,16.122000,16.122000,52724000
2014-10-01,16.101999,16.108500,15.777500,15.873000,15.873000,61782000
2014-10-02,15.846000,15.926500,15.565500,15.920500,15.920500,71078000
2014-10-03,16.018000,16.257999,15.976500,16.136999,16.136999,60748000
2014-10-06,16.174999,16.206499,15.980000,16.110001,16.110001,45806000
2014-10-07,15.971500,16.100000,15.833500,15.849000,15.849000,47308000
2014-10-08,15.829000,16.205500,15.707000,16.135000,16.135000,69056000
2014-10-09,16.074499,16.113501,15.726000,15.768500,15.768500,71758000
2014-10-10,15.701000,15.888500,15.569000,15.569500,15.569500,73638000
2014-10-13,15.493500,15.660000,15.173500,15.322500,15.322500,87278000
2014-10-14,15.400000,15.612000,15.287500,15.415500,15.415500,67716000
2014-10-15,15.217500,15.395000,14.955000,15.298500,15.298500,106878000
2014-10-16,14.691500,15.341000,14.691500,15.143000,15.143000,94626000
2014-10-17,15.357500,15.460000,15.136000,15.182000,15.182000,88102000
2014-10-20,15.147500,15.326500,15.101000,15.310500,15.310500,64690000
2014-10-21,15.495000,15.782000,15.353500,15.766500,15.766500,71186000
2014-10-22,15.771500,15.949000,15.632000,15.648500,15.648500,62518000
2014-10-23,15.670000,15.840000,15.570000,15.659000,15.659000,180764000
2014-10-24,14.220000,14.690500,14.200000,14.353000,14.353000,396022000
2014-10-27,14.285000,14.521000,14.251000,14.498500,14.498500,119012000
2014-10-28,14.488000,14.900000,14.488000,14.779500,14.779500,111452000
2014-10-29,14.955500,14.980500,14.653500,14.706000,14.706000,97638000
2014-10-30,14.699000,14.987000,14.618000,14.953500,14.953500,81104000
2014-10-31,15.257500,15.286000,15.075000,15.273000,15.273000,91014000
2014-11-03,15.312000,15.400500,15.162000,15.286000,15.286000,64850000
2014-11-04,15.199500,15.212500,15.008500,15.140500,15.140500,68548000
2014-11-05,15.150500,15.200000,14.708000,14.826000,14.826000,93490000
2014-11-06,14.834500,14.850000,14.614500,14.832000,14.832000,75162000
2014-11-07,14.891000,14.999500,14.814500,14.993000,14.993000,52948000
2014-11-10,15.000000,15.290000,15.000000,15.255500,15.255500,56182000
2014-11-11,15.297000,15.619000,15.182500,15.600500,15.600500,76072000
2014-11-12,15.537500,15.629000,15.439500,15.575500,15.575500,43660000
2014-11-13,15.600000,15.894500,15.575500,15.824000,15.824000,73728000
2014-11-14,15.856000,16.643999,15.820000,16.391001,16.391001,177556000
2014-11-17,16.322001,16.400000,15.901500,16.152500,16.152500,95698000
2014-11-18,16.199499,16.478001,16.162500,16.246500,16.246500,70990000
2014-11-19,16.362499,16.420000,16.201000,16.327000,16.327000,65632000
2014-11-20,16.200001,16.633499,16.166500,16.527000,16.527000,68734000
2014-11-21,16.771000,16.916500,16.573500,16.631500,16.631500,89332000
2014-11-24,16.739000,16.869499,16.680000,16.782000,16.782000,55084000
2014-11-25,16.763500,16.816500,16.563999,16.752001,16.752001,51300000
2014-11-26,16.688999,16.732500,16.587500,16.678499,16.678499,39672000
2014-11-28,16.801500,17.063000,16.801500,16.931999,16.931999,61036000
2014-12-01,16.906000,17.032000,16.296499,16.299999,16.299999,98898000
2014-12-02,16.375000,16.396500,16.162500,16.315500,16.315500,55806000
2014-12-03,16.286501,16.338499,15.718000,15.825000,15.825000,113620000
2014-12-04,15.776500,15.929500,15.673500,15.846500,15.846500,65806000
2014-12-05,15.840000,15.846500,15.542000,15.631500,15.631500,65304000
2014-12-08,15.578500,15.828000,15.241000,15.332000,15.332000,72784000
2014-12-09,15.149500,15.682000,15.057000,15.625000,15.625000,80990000
2014-12-10,15.600000,15.659500,15.234000,15.292000,15.292000,64918000
2014-12-11,15.394500,15.632000,15.300500,15.368000,15.368000,65258000
2014-12-12,15.199500,15.532000,15.150500,15.366000,15.366000,63070000
2014-12-15,15.443500,15.543000,15.107500,15.303500,15.303500,76832000
2014-12-16,15.217500,15.224500,14.750500,14.753000,14.753000,130026000
2014-12-17,14.818500,14.983500,14.651500,14.944000,14.944000,88670000
2014-12-18,15.200500,15.225000,14.662500,14.886500,14.886500,154762000
2014-12-19,14.845500,15.077000,14.776000,14.995000,14.995000,174182000
2014-12-22,15.097000,15.368000,15.097000,15.327000,15.327000,80076000
2014-12-23,15.349000,15.374500,15.162500,15.314500,15.314500,54274000
2014-12-24,15.319000,15.350000,15.144000,15.151500,15.151500,30276000
2014-12-26,15.250000,15.539000,15.190500,15.454500,15.454500,57876000
2014-12-29,15.392500,15.713500,15.329000,15.602000,15.602000,60180000
2014-12-30,15.495500,15.697000,15.467000,15.515000,15.515000,41860000
2014-12-31,15.577500,15.649000,15.500500,15.517500,15.517500,40960000
2015-01-02,15.629000,15.737500,15.348000,15.426000,15.426000,55664000
2015-01-05,15.350500,15.419000,15.042500,15.109500,15.109500,55484000
2015-01-06,15.112000,15.150000,14.619000,14.764500,14.764500,70380000
2015-01-07,14.875000,15.064000,14.766500,14.921000,14.921000,52806000
2015-01-08,15.016000,15.157000,14.805500,15.023000,15.023000,61768000
2015-01-09,15.074000,15.143500,14.834000,14.846500,14.846500,51848000
2015-01-12,14.878000,14.925500,14.464000,14.570500,14.570500,68428000
2015-01-13,14.874000,15.075000,14.661500,14.737000,14.737000,82728000
2015-01-14,14.596500,14.795500,14.325000,14.663500,14.663500,110774000
2015-01-15,14.700000,14.800000,14.341000,14.347500,14.347500,88384000
2015-01-16,14.314000,14.539500,14.262500,14.537000,14.537000,69564000
2015-01-20,14.629500,14.668000,14.319500,14.472000,14.472000,61502000
2015-01-21,14.482000,15.300000,14.363000,14.862500,14.862500,201302000
2015-01-22,15.000000,15.612500,15.000000,15.516000,15.516000,107252000
2015-01-23,15.404000,15.846500,15.386000,15.619500,15.619500,89928000
2015-01-26,15.591000,15.650000,15.376000,15.483000,15.483000,63394000
2015-01-27,15.315000,15.512000,15.131500,15.337500,15.337500,58406000
2015-01-28,15.490500,15.575500,15.190000,15.195500,15.195500,61276000
2015-01-29,15.236500,15.640000,14.966500,15.589000,15.589000,173132000
2015-01-30,17.316000,17.975000,17.037001,17.726500,17.726500,477122000
2015-02-02,17.502501,18.250000,17.500500,18.223499,18.223499,204638000
2015-02-03,18.014500,18.391001,18.010500,18.177500,18.177500,124252000
2015-02-04,17.919001,18.375000,17.911501,18.237499,18.237499,83398000
2015-02-05,18.299999,18.940001,18.295000,18.694500,18.694500,144952000
2015-02-06,18.743500,18.799500,18.550501,18.714001,18.714001,77848000
2015-02-09,18.549999,18.720501,18.360001,18.528000,18.528000,54492000
2015-02-10,18.559500,18.715000,18.425501,18.650000,18.650000,45744000
2015-02-11,18.561501,18.855000,18.555000,18.757000,18.757000,55730000
2015-02-12,18.754999,18.925501,18.657499,18.858500,18.858500,55822000
2015-02-13,18.920500,19.150000,18.850500,19.091499,19.091499,69502000
2015-02-17,18.886000,18.999500,18.633499,18.771500,18.771500,73464000
2015-02-18,18.688999,18.837000,18.642500,18.668501,18.668501,53012000
2015-02-19,18.674500,19.094000,18.671499,18.950001,18.950001,59076000
2015-02-20,18.931000,19.184999,18.792000,19.183001,19.183001,65160000
2015-02-23,19.172001,19.226999,18.900000,19.007000,19.007000,43540000
2015-02-24,18.932501,19.024000,18.808001,18.929501,18.929501,38416000
2015-02-25,18.863501,19.392500,18.827000,19.268499,19.268499,63490000
2015-02-26,19.203501,19.468500,19.164000,19.240000,19.240000,53742000
2015-02-27,19.200001,19.299500,18.989500,19.007999,19.007999,50646000
2015-03-02,19.042500,19.295000,18.974001,19.283001,19.283001,42784000
2015-03-03,19.197500,19.305000,19.080000,19.230499,19.230499,38930000
2015-03-04,19.285500,19.395000,19.109501,19.136000,19.136000,45182000
2015-03-05,19.280500,19.421000,19.194500,19.391500,19.391500,53870000
2015-03-06,19.275999,19.350000,18.944000,19.004499,19.004499,52540000
2015-03-09,18.920000,18.966499,18.764000,18.927999,18.927999,46228000
2015-03-10,18.872499,18.888500,18.459000,18.475500,18.475500,62420000
2015-03-11,18.530500,18.667500,18.313000,18.318501,18.318501,49902000
2015-03-12,18.441000,18.775000,18.375999,18.712000,18.712000,56200000
2015-03-13,18.576000,18.699499,18.334000,18.528999,18.528999,52234000
2015-03-16,18.518999,18.697001,18.336000,18.667500,18.667500,47082000
2015-03-17,18.555500,18.725000,18.482000,18.596001,18.596001,40740000
2015-03-18,18.498501,18.799500,18.334999,18.757000,18.757000,53082000
2015-03-19,18.693501,18.855499,18.609501,18.662001,18.662001,38314000
2015-03-20,18.814501,18.968500,18.796000,18.924500,18.924500,75272000
2015-03-23,18.903500,19.088499,18.747000,18.755501,18.755501,44786000
2015-03-24,18.699499,18.761999,18.613501,18.704500,18.704500,44564000
2015-03-25,18.758499,19.025000,18.514500,18.548000,18.548000,68590000
2015-03-26,18.479500,18.570000,18.282499,18.367500,18.367500,58600000
2015-03-27,18.355499,18.658501,18.328501,18.528000,18.528000,52196000
2015-03-30,18.593500,18.806000,18.577499,18.729500,18.729500,36418000
2015-03-31,18.662001,18.885000,18.575500,18.605000,18.605000,50122000
2015-04-01,18.605000,18.658001,18.417000,18.513000,18.513000,49162000
2015-04-02,18.525000,18.664000,18.450001,18.612499,18.612499,37506000
2015-04-06,18.504999,19.010000,18.468000,18.851999,18.851999,61014000
2015-04-07,18.807501,18.965500,18.701500,18.720501,18.720501,39098000
2015-04-08,18.733000,19.079000,18.732500,19.059999,19.059999,52728000
2015-04-09,19.033001,19.221001,18.940001,19.177000,19.177000,47846000
2015-04-10,19.215500,19.356001,19.066000,19.132500,19.132500,51470000
2015-04-13,19.176500,19.264000,19.007000,19.118000,19.118000,37890000
2015-04-14,19.175501,19.390499,19.060499,19.255501,19.255501,51672000
2015-04-15,19.232500,19.289000,19.082001,19.172501,19.172501,38664000
2015-04-16,19.184500,19.372499,19.177500,19.302000,19.302000,41608000
2015-04-17,19.131500,19.177999,18.719999,18.778000,18.778000,76794000
2015-04-20,18.927500,19.597000,18.850000,19.475500,19.475500,100322000
2015-04-21,19.565500,19.730000,19.340000,19.559000,19.559000,92870000
2015-04-22,19.595501,19.714001,19.400000,19.490000,19.490000,69494000
2015-04-23,19.510500,19.594000,19.307501,19.499500,19.499500,159600000
2015-04-24,21.950001,22.632500,21.950001,22.254999,22.254999,343538000
2015-04-27,22.193001,22.349501,21.870501,21.927999,21.927999,108618000
2015-04-28,21.925501,21.950001,21.402000,21.465500,21.465500,82810000
2015-04-29,21.337500,21.712000,21.301500,21.468500,21.468500,72434000
2015-04-30,21.355499,21.587500,20.962000,21.089001,21.089001,72958000
2015-05-01,21.191000,21.282000,20.799999,21.143499,21.143499,71316000
2015-05-04,21.240000,21.488501,21.121000,21.152000,21.152000,45408000
2015-05-05,21.142500,21.375500,21.051001,21.059500,21.059500,57128000
2015-05-06,21.071501,21.136000,20.727501,20.955000,20.955000,51050000
2015-05-07,21.207500,21.424999,21.142500,21.344000,21.344000,55322000
2015-05-08,21.537500,21.760000,21.508499,21.684500,21.684500,58176000
2015-05-11,21.625500,21.950001,21.568501,21.642500,21.642500,47874000
2015-05-12,21.554001,21.662500,21.335501,21.551001,21.551001,38956000
2015-05-13,21.499001,21.676500,21.290001,21.343500,21.343500,39926000
2015-05-14,21.472500,21.650000,21.350500,21.614000,21.614000,37770000
2015-05-15,21.400000,21.520000,21.215000,21.299999,21.299999,84806000
2015-05-18,21.299999,21.363501,21.073000,21.261999,21.261999,47804000
2015-05-19,21.243500,21.412001,21.031500,21.085501,21.085501,49284000
2015-05-20,21.030001,21.355000,20.917999,21.193001,21.193001,43924000
2015-05-21,21.400000,21.844999,21.400000,21.581499,21.581499,82428000
2015-05-22,21.577499,21.622000,21.380501,21.381500,21.381500,40412000
2015-05-26,21.309999,21.350000,21.100000,21.273500,21.273500,44884000
2015-05-27,21.372499,21.592501,21.250500,21.570999,21.570999,44622000
2015-05-28,21.485500,21.567499,21.273500,21.328501,21.328501,38248000
2015-05-29,21.361500,21.625000,21.361500,21.461500,21.461500,60322000
2015-06-01,21.520000,21.658001,21.309999,21.546000,21.546000,45066000
2015-06-02,21.503500,21.661501,21.312500,21.549500,21.549500,33378000
2015-06-03,21.719999,21.919500,21.637501,21.829500,21.829500,54558000
2015-06-04,21.719999,21.837999,21.462999,21.539000,21.539000,50216000
2015-06-05,21.483000,21.540001,21.325001,21.347500,21.347500,38158000
2015-06-08,21.281000,21.340000,21.071501,21.174999,21.174999,43450000
2015-06-09,21.148001,21.374500,20.957001,21.274000,21.274000,45774000
2015-06-10,21.323000,21.610001,21.283001,21.538500,21.538500,43446000
2015-06-11,21.614500,21.944500,21.573500,21.648500,21.648500,58450000
2015-06-12,21.562500,21.618000,21.413000,21.496000,21.496000,41088000
2015-06-15,21.382999,21.402500,21.132000,21.183500,21.183500,41020000
2015-06-16,21.207500,21.398500,21.133499,21.363001,21.363001,45928000
2015-06-17,21.417999,21.567499,21.237499,21.390499,21.390499,43718000
2015-06-18,21.514999,21.986500,21.470501,21.969500,21.969500,67568000
2015-06-19,22.013000,22.249500,21.662001,21.746000,21.746000,89902000
2015-06-22,21.850000,21.962000,21.709000,21.814501,21.814501,36472000
2015-06-23,21.779499,22.351999,21.684500,22.299500,22.299500,64900000
2015-06-24,22.248501,22.323500,22.011499,22.042000,22.042000,52416000
2015-06-25,21.903500,22.173500,21.819500,22.004999,22.004999,44750000
2015-06-26,22.087999,22.174500,21.753000,21.905001,21.905001,52490000
2015-06-29,21.749001,21.850000,21.450001,21.493000,21.493000,55064000
2015-06-30,21.709999,21.778500,21.523001,21.704500,21.704500,51938000
2015-07-01,21.967501,22.000000,21.778999,21.869499,21.869499,39742000
2015-07-02,21.850000,21.910000,21.674000,21.885500,21.885500,26868000
2015-07-06,21.761499,21.986500,21.676001,21.802000,21.802000,38064000
2015-07-07,21.784000,21.886499,21.278500,21.836000,21.836000,69084000
2015-07-08,21.717501,21.799500,21.441500,21.485001,21.485001,47662000
2015-07-09,21.745001,21.936001,21.707500,21.719500,21.719500,45428000
2015-07-10,22.024500,22.236000,21.950001,22.175501,22.175501,48020000
2015-07-13,22.414499,22.893499,22.377001,22.778500,22.778500,79136000
2015-07-14,23.115999,23.480000,22.908001,23.278500,23.278500,94724000
2015-07-15,23.152000,23.235001,23.010000,23.059500,23.059500,59748000
2015-07-16,23.275000,23.794001,23.240000,23.774000,23.774000,81912000
2015-07-17,23.885000,24.271000,23.862499,24.150499,24.150499,98644000
2015-07-20,24.628500,24.660000,24.270000,24.405001,24.405001,95050000
2015-07-21,24.395000,24.444000,24.127501,24.400000,24.400000,63636000
2015-07-22,24.299500,24.625000,24.245001,24.413500,24.413500,62298000
2015-07-23,24.583000,24.583000,23.785000,24.108999,24.108999,187488000
2015-07-24,28.949499,29.028500,26.467501,26.471001,26.471001,438188000
2015-07-27,26.387501,27.247499,26.330000,26.570499,26.570499,149820000
2015-07-28,26.799999,26.819500,26.156000,26.301500,26.301500,105462000
2015-07-29,26.546000,26.648500,26.250999,26.450001,26.450001,75052000
2015-07-30,26.382500,26.959999,26.214500,26.837999,26.837999,74862000
2015-07-31,26.954500,27.142000,26.726000,26.807501,26.807501,60512000
2015-08-03,26.872499,27.021999,26.468000,26.751499,26.751499,60284000
2015-08-04,26.484501,26.847500,26.458000,26.594999,26.594999,58692000
2015-08-05,26.940001,26.957001,26.705999,26.850500,26.850500,57788000
2015-08-06,26.965000,27.136999,26.375999,26.473000,26.473000,76410000
2015-08-07,26.458000,26.473000,25.910500,26.131001,26.131001,79384000
2015-08-10,26.426001,26.614000,26.150000,26.200001,26.200001,52318000
2015-08-11,26.182501,26.448999,26.100000,26.372999,26.372999,53532000
2015-08-12,26.187500,26.375000,25.653000,26.295500,26.295500,79246000
2015-08-13,26.368500,26.733000,26.274500,26.483000,26.483000,57904000
2015-08-14,26.412500,26.705500,26.412500,26.576000,26.576000,39896000
2015-08-17,26.564501,26.937000,26.356001,26.761000,26.761000,51634000
2015-08-18,26.752001,26.974501,26.650000,26.750999,26.750999,41426000
2015-08-19,26.687000,26.862499,26.450001,26.646000,26.646000,46480000
2015-08-20,26.519501,26.662500,25.788500,25.789000,25.789000,88160000
2015-08-21,25.368000,25.616501,24.723499,24.723499,24.723499,134130000
2015-08-24,23.179001,23.829000,22.549999,23.168501,23.168501,201952000
2015-08-25,24.374500,24.472000,23.312500,23.318501,23.318501,113586000
2015-08-26,24.201000,25.186001,23.938000,25.038500,25.038500,127172000
2015-08-27,25.685499,26.134501,25.363001,25.918501,25.918501,122290000
2015-08-28,25.875000,26.075001,25.652000,25.900499,25.900499,54934000
2015-08-31,25.822001,25.970501,25.453501,25.644501,25.644501,60046000
2015-09-01,24.957001,25.500000,24.671499,24.827000,24.827000,77290000
2015-09-02,25.254499,25.542999,24.886000,25.527500,25.527500,74142000
2015-09-03,25.725000,25.792000,25.128500,25.236000,25.236000,62994000
2015-09-04,24.882500,25.142500,24.782000,24.950001,24.950001,53850000
2015-09-08,25.434500,25.917500,25.425501,25.877001,25.877001,76214000
2015-09-09,26.200001,26.497499,25.753000,25.844500,25.844500,87414000
2015-09-10,25.757500,26.306499,25.739000,26.112000,26.112000,51520000
2015-09-11,26.053499,26.472000,26.030500,26.472000,26.472000,64558000
2015-09-14,26.472000,26.622499,25.929001,26.069000,26.069000,62604000
2015-09-15,26.162500,26.396000,25.860001,26.118500,26.118500,57318000
2015-09-16,26.099001,26.415001,25.926001,26.369499,26.369499,45056000
2015-09-17,26.349001,27.348499,26.328501,26.943501,26.943501,83390000
2015-09-18,26.731001,27.312000,26.567499,27.013000,27.013000,123202000
2015-09-21,27.216499,27.489000,26.979500,27.419500,27.419500,65666000
2015-09-22,26.985500,27.177500,26.632999,26.920000,26.920000,76834000
2015-09-23,26.915001,27.060499,26.700001,26.803499,26.803499,44752000
2015-09-24,26.527500,26.728001,26.143499,26.687500,26.687500,70020000
2015-09-25,27.128500,27.139999,26.070000,26.212500,26.212500,80620000
2015-09-28,26.000999,26.014000,24.716499,25.202999,25.202999,108690000
2015-09-29,25.299999,25.573999,24.525000,24.803499,24.803499,89150000
2015-09-30,25.271999,25.639999,25.083500,25.594500,25.594500,80094000
2015-10-01,25.549999,26.040001,25.299999,26.035999,26.035999,75370000
2015-10-02,25.649500,26.629999,25.405001,26.627001,26.627001,91956000
2015-10-05,26.849501,27.295500,26.799999,27.184000,27.184000,67828000
2015-10-06,27.275000,27.575001,26.666500,26.874001,26.874001,90056000
2015-10-07,27.089500,27.100000,26.450001,27.097000,27.097000,76242000
2015-10-08,26.835501,26.969500,25.994499,26.658001,26.658001,93528000
2015-10-09,26.724001,27.089500,26.513500,26.990000,26.990000,70748000
2015-10-12,26.997999,27.541000,26.990000,27.509501,27.509501,55522000
2015-10-13,27.313000,27.660000,27.155001,27.445000,27.445000,58760000
2015-10-14,27.566999,27.612499,26.983999,27.241501,27.241501,71642000
2015-10-15,27.387501,28.150000,27.350000,28.122000,28.122000,98740000
2015-10-16,28.263500,28.547001,28.015499,28.538000,28.538000,86316000
2015-10-19,28.538000,28.950001,28.368999,28.657499,28.657499,87508000
2015-10-20,28.600000,28.650000,27.764000,28.044001,28.044001,86924000
2015-10-21,28.193501,28.262501,27.625999,27.788500,27.788500,66872000
2015-10-22,28.135000,28.457500,27.833500,28.195499,28.195499,155588000
2015-10-23,30.884001,30.972500,29.768000,29.951500,29.951500,213854000
2015-10-26,30.115000,30.492500,29.814501,30.430500,30.430500,85394000
2015-10-27,30.430000,30.735500,30.276501,30.550501,30.550501,75742000
2015-10-28,30.615000,30.861500,30.475000,30.855000,30.855000,78524000
2015-10-29,30.885000,31.377001,30.769501,31.327499,31.327499,77920000
2015-10-30,31.300501,31.535999,31.264000,31.295000,31.295000,77488000
2015-11-02,31.356501,31.431499,31.020500,31.417500,31.417500,56330000
2015-11-03,31.476500,31.494499,31.100000,31.265499,31.265499,64938000
2015-11-04,31.388000,32.296501,31.367500,32.047501,32.047501,96810000
2015-11-05,32.355000,32.849998,32.154499,32.782501,32.782501,94476000
2015-11-06,32.750000,33.112999,32.599998,32.968498,32.968498,81844000
2015-11-09,32.932499,33.098000,32.392502,32.774502,32.774502,80976000
2015-11-10,32.550499,33.000000,32.362999,32.984001,32.984001,69790000
2015-11-11,33.162498,33.798000,33.162498,33.662498,33.662498,107746000
2015-11-12,33.650002,33.782001,33.210999,33.279999,33.279999,85694000
2015-11-13,33.178501,33.349998,32.022499,32.117500,32.117500,125222000
2015-11-16,32.046001,32.499500,31.114500,32.390499,32.390499,148718000
2015-11-17,32.532501,32.662498,32.049999,32.165001,32.165001,86404000
2015-11-18,32.325500,33.243999,32.318501,33.176998,33.176998,89396000
2015-11-19,33.249500,33.643002,32.950001,33.063499,33.063499,94104000
2015-11-20,33.396999,33.443501,32.878502,33.422501,33.422501,77922000
2015-11-23,33.575001,34.138500,33.506001,33.949501,33.949501,87702000
2015-11-24,33.707001,33.790001,33.060501,33.557499,33.557499,90868000
2015-11-25,33.750000,33.985001,33.562000,33.766998,33.766998,53958000
2015-11-27,34.040001,34.049500,33.605000,33.662998,33.662998,39336000
2015-11-30,33.794998,34.064499,33.230000,33.240002,33.240002,113864000
2015-12-01,33.687500,34.049999,33.393002,33.952999,33.952999,95024000
2015-12-02,34.049999,34.241001,33.712502,33.800499,33.800499,85470000
2015-12-03,33.972000,34.139500,33.074001,33.312500,33.312500,101294000
2015-12-04,33.299999,33.738998,33.070000,33.632000,33.632000,90696000
2015-12-07,33.737000,33.772999,33.025002,33.491501,33.491501,74656000
2015-12-08,33.156502,33.999500,32.989498,33.866501,33.866501,73038000
2015-12-09,33.900002,33.950001,32.784000,33.239498,33.239498,103164000
2015-12-10,33.279499,33.426498,32.978001,33.116001,33.116001,69110000
2015-12-11,32.561501,32.894001,31.981001,32.007500,32.007500,109488000
2015-12-14,32.087502,32.929501,31.763500,32.895500,32.895500,86594000
2015-12-15,33.251499,33.575001,32.867500,32.931999,32.931999,95068000
2015-12-16,33.178001,33.867500,32.966000,33.788502,33.788502,79290000
2015-12-17,34.000000,34.125000,33.532501,33.532501,33.532501,73632000
2015-12-18,33.432499,33.841999,33.206501,33.207001,33.207001,136826000
2015-12-21,33.424999,33.494999,32.946499,33.225498,33.225498,65018000
2015-12-22,33.341499,33.424500,32.963001,33.157501,33.157501,53356000
2015-12-23,33.325001,33.330002,32.831501,33.185001,33.185001,54458000
2015-12-24,33.167500,33.234001,33.029999,33.139500,33.139500,21824000
2015-12-28,33.278000,33.775002,33.275002,33.759998,33.759998,75672000
2015-12-29,33.898998,34.821999,33.894501,34.698502,34.698502,114700000
2015-12-30,34.594501,34.774502,34.319000,34.453499,34.453499,70380000
2015-12-31,34.304001,34.387501,33.794498,33.794498,33.794498,74992000
2016-01-04,32.814499,32.886002,31.375500,31.849501,31.849501,186290000
2016-01-05,32.342999,32.345501,31.382500,31.689501,31.689501,116452000
2016-01-06,31.100000,31.989500,31.015499,31.632500,31.632500,106584000
2016-01-07,31.090000,31.500000,30.260500,30.396999,30.396999,141498000
2016-01-08,30.983000,31.207001,30.299999,30.352501,30.352501,110258000
2016-01-11,30.624001,30.992500,29.928499,30.886999,30.886999,97832000
2016-01-12,31.262501,31.299500,30.612000,30.894501,30.894501,94482000
2016-01-13,31.044001,31.044001,28.958000,29.090500,29.090500,153104000
2016-01-14,29.012501,30.112499,28.493999,29.650000,29.650000,144760000
2016-01-15,28.612000,29.231001,28.264999,28.509001,28.509001,155690000
2016-01-19,28.854500,29.200001,28.322500,28.724001,28.724001,96144000
2016-01-20,28.218000,28.922501,27.358999,28.588499,28.588499,159328000
2016-01-21,28.679001,29.440500,28.410999,28.750999,28.750999,99044000
2016-01-22,29.436501,30.004999,29.205500,29.819000,29.819000,102402000
2016-01-25,29.899500,30.424999,29.728001,29.826500,29.826500,87922000
2016-01-26,30.172501,30.225000,29.518999,30.062500,30.062500,75314000
2016-01-27,30.099501,30.169500,28.938999,29.167500,29.167500,103058000
2016-01-28,30.418501,31.903000,29.877501,31.767500,31.767500,280304000
2016-01-29,28.599001,29.650000,28.500000,29.350000,29.350000,293552000
2016-02-01,28.907499,29.090000,28.515499,28.740499,28.740499,127102000
2016-02-02,28.500000,28.577999,27.504499,27.605000,27.605000,126240000
2016-02-03,27.674999,27.799999,26.094999,26.553499,26.553499,200974000
2016-02-04,26.250000,26.949499,25.961000,26.813000,26.813000,123982000
2016-02-05,26.464001,26.472500,24.959499,25.106501,25.106501,194178000
2016-02-08,24.323500,24.674999,23.760500,24.405001,24.405001,196510000
2016-02-09,23.900499,24.919001,23.700001,24.103500,24.103500,141558000
2016-02-10,24.587999,25.233000,24.299999,24.524000,24.524000,135724000
2016-02-11,24.558500,25.465000,24.200001,25.191000,25.191000,147948000
2016-02-12,25.535000,25.837500,25.074499,25.354000,25.354000,107696000
2016-02-16,25.974001,26.222500,25.583000,26.055000,26.055000,102370000
2016-02-17,26.437000,26.874001,25.969500,26.705000,26.705000,96480000
2016-02-18,27.059500,27.059999,26.186501,26.250000,26.250000,94700000
2016-02-19,26.035500,26.797501,25.767500,26.745001,26.745001,99494000
2016-02-22,27.110001,28.032499,27.054001,27.975000,27.975000,111332000
2016-02-23,27.777500,27.845501,27.266500,27.646999,27.646999,81016000
2016-02-24,27.287500,27.713499,26.657499,27.702000,27.702000,124634000
2016-02-25,27.775999,27.969500,27.264500,27.757500,27.757500,90510000
2016-02-26,28.006001,28.125000,27.658501,27.761499,27.761499,97540000
2016-02-29,27.700001,28.240499,27.625500,27.625999,27.625999,82908000
2016-03-01,27.814501,28.962500,27.799999,28.952000,28.952000,100770000
2016-03-02,29.087500,29.250000,28.684999,29.010500,29.010500,91644000
2016-03-03,28.898001,28.993500,28.655500,28.874500,28.874500,54826000
2016-03-04,29.053499,29.070000,28.553499,28.757000,28.757000,68330000
2016-03-07,28.677000,28.681499,27.777500,28.139999,28.139999,98538000
2016-03-08,27.893499,28.567499,27.737000,28.013000,28.013000,94600000
2016-03-09,27.978001,28.017500,27.506500,27.973499,27.973499,87546000
2016-03-10,28.337000,28.350000,27.395000,27.946501,27.946501,78398000
2016-03-11,28.347500,28.503000,28.136499,28.480499,28.480499,75426000
2016-03-14,28.350000,28.844500,28.152500,28.668501,28.668501,69084000
2016-03-15,28.549999,29.076000,28.350000,28.851000,28.851000,77536000
2016-03-16,28.832001,29.066000,28.556999,28.713499,28.713499,70754000
2016-03-17,28.475500,28.570000,27.750500,27.972000,27.972000,118562000
2016-03-18,28.047001,28.116501,27.304501,27.604000,27.604000,145938000
2016-03-21,27.445499,27.761999,26.929001,27.698999,27.698999,103114000
2016-03-22,27.255501,28.138000,27.252501,28.024000,28.024000,80012000
2016-03-23,28.049999,28.624001,27.905001,28.481501,28.481501,79674000
2016-03-24,28.355499,29.177500,28.354000,29.147499,29.147499,103710000
2016-03-28,29.219999,29.237499,28.778000,28.993500,28.993500,62430000
2016-03-29,29.007500,29.792500,28.825001,29.693001,29.693001,87852000
2016-03-30,29.835501,30.162001,29.750000,29.934500,29.934500,77810000
2016-03-31,29.964001,30.037500,29.610500,29.681999,29.681999,53636000
2016-04-01,29.524500,29.951500,29.415001,29.924999,29.924999,58348000
2016-04-04,29.950001,29.975000,29.527500,29.659500,29.659500,49416000
2016-04-05,29.538500,29.673500,29.262501,29.306999,29.306999,46178000
2016-04-06,29.375999,30.119499,29.375000,30.104000,30.104000,56998000
2016-04-07,29.938000,29.980000,29.454000,29.571501,29.571501,63780000
2016-04-08,29.716000,29.893000,29.450001,29.730000,29.730000,51838000
2016-04-11,29.806999,30.200001,29.745501,29.796499,29.796499,54086000
2016-04-12,29.920000,30.202999,29.615499,30.158501,30.158501,52822000
2016-04-13,30.384001,30.840500,30.264500,30.740999,30.740999,84566000
2016-04-14,30.753500,31.219000,30.753500,31.037500,31.037500,70242000
2016-04-15,31.096001,31.338499,30.905500,31.294500,31.294500,57754000
2016-04-18,31.267500,31.882000,31.247999,31.767500,31.767500,87218000
2016-04-19,31.857000,31.900499,31.040001,31.395000,31.395000,81118000
2016-04-20,31.500000,31.827499,31.150000,31.649500,31.649500,52188000
2016-04-21,31.549999,31.891001,31.424999,31.549999,31.549999,51926000
2016-04-22,31.223499,31.412500,30.577999,31.025000,31.025000,101678000
2016-04-25,30.830500,31.349001,30.812500,31.309999,31.309999,53658000
2016-04-26,31.308500,31.337500,30.743999,30.844000,30.844000,50428000
2016-04-27,30.590000,30.797501,30.063999,30.328501,30.328501,81376000
2016-04-28,30.777000,31.340000,29.959999,30.100000,30.100000,157452000
2016-04-29,33.299999,33.499001,32.700001,32.979500,32.979500,206214000
2016-05-02,33.195999,34.275002,33.101501,34.192501,34.192501,131570000
2016-05-03,33.868000,34.014999,33.521500,33.566002,33.566002,98468000
2016-05-04,33.129501,33.700001,33.106998,33.544998,33.544998,92710000
2016-05-05,33.665501,33.824501,32.799999,32.954498,32.954498,97682000
2016-05-06,32.802502,33.847500,32.800499,33.697498,33.697498,87306000
2016-05-09,33.697498,34.348999,33.570499,33.987499,33.987499,79644000
2016-05-10,34.700001,35.227501,34.674999,35.153500,35.153500,122112000
2016-05-11,35.289501,35.950001,35.082500,35.661499,35.661499,146764000
2016-05-12,35.868999,36.122501,35.575500,35.896500,35.896500,100964000
2016-05-13,35.731998,35.962502,35.325500,35.495998,35.495998,95268000
2016-05-16,35.506500,35.662498,35.014000,35.533001,35.533001,108658000
2016-05-17,35.494999,35.723499,34.695499,34.763500,34.763500,102428000
2016-05-18,34.478001,35.126999,34.438000,34.872501,34.872501,85664000
2016-05-19,34.594002,34.970001,34.478001,34.925999,34.925999,60512000
2016-05-20,35.052502,35.362000,35.000000,35.139999,35.139999,58324000
2016-05-23,35.212502,35.299999,34.820999,34.837502,34.837502,51902000
2016-05-24,34.900501,35.375000,34.900002,35.209999,35.209999,60676000
2016-05-25,35.400002,35.542999,35.276001,35.417500,35.417500,65354000
2016-05-26,35.416500,35.750000,35.364498,35.745499,35.745499,48934000
2016-05-27,35.750000,35.830002,35.555000,35.612000,35.612000,44984000
2016-05-31,35.616501,36.211498,35.566002,36.139500,36.139500,72366000
2016-06-01,36.044998,36.321499,35.910999,35.972000,35.972000,65262000
2016-06-02,36.048500,36.414001,35.775002,36.411999,36.411999,60532000
2016-06-03,36.337002,36.349998,35.921501,36.277000,36.277000,67346000
2016-06-06,36.325001,36.575001,36.221001,36.336498,36.336498,54096000
2016-06-07,36.494499,36.500000,36.027500,36.187000,36.187000,54650000
2016-06-08,36.320000,36.471001,36.080002,36.332001,36.332001,44468000
2016-06-09,36.154999,36.445499,36.115002,36.382500,36.382500,43406000
2016-06-10,36.117500,36.249001,35.710499,35.895500,35.895500,68514000
2016-06-13,35.700500,36.099499,35.557999,35.762001,35.762001,67044000
2016-06-14,35.616501,36.040501,35.613499,35.965000,35.965000,50138000
2016-06-15,36.099998,36.127998,35.667500,35.713001,35.713001,54188000
2016-06-16,35.602501,35.900002,35.264999,35.875500,35.875500,61960000
2016-06-17,35.909500,35.910000,34.959000,35.319500,35.319500,117956000
2016-06-20,35.674999,36.065498,35.540501,35.700500,35.700500,73544000
2016-06-21,35.785999,35.919998,35.636002,35.791000,35.791000,42750000
2016-06-22,35.828999,35.849998,35.378502,35.529999,35.529999,45210000
2016-06-23,35.775002,36.105999,35.625000,36.104000,36.104000,56500000
2016-06-24,34.650002,35.626499,34.610001,34.948002,34.948002,152650000
2016-06-27,34.600498,34.841000,34.105999,34.568001,34.568001,111360000
2016-06-28,35.000000,35.400002,34.908501,35.397499,35.397499,80740000
2016-06-29,35.787498,35.974998,35.676998,35.779999,35.779999,61402000
2016-06-30,35.860001,35.968498,35.626999,35.780998,35.780998,57102000
2016-07-01,35.866001,36.400002,35.827000,36.284000,36.284000,58408000
2016-07-05,36.139999,36.478001,35.980499,36.404999,36.404999,48628000
2016-07-06,36.285500,36.888500,36.129002,36.880501,36.880501,78764000
2016-07-07,36.966499,36.977501,36.581501,36.828499,36.828499,58916000
2016-07-08,37.007000,37.305000,36.900002,37.290501,37.290501,68584000
2016-07-11,37.500000,37.794998,37.349998,37.688999,37.688999,63906000
2016-07-12,37.842999,37.867001,37.016499,37.410500,37.410500,112474000
2016-07-13,37.338001,37.843498,37.062500,37.131500,37.131500,82846000
2016-07-14,37.443001,37.452000,36.951000,37.060001,37.060001,47810000
2016-07-15,37.327499,37.327499,36.702499,36.771999,36.771999,62428000
2016-07-18,36.774502,37.080002,36.436001,36.803501,36.803501,59098000
2016-07-19,36.625000,37.166500,36.615501,36.997501,36.997501,44336000
2016-07-20,37.200001,37.312500,37.035000,37.285999,37.285999,44280000
2016-07-21,37.375000,37.467999,37.139500,37.221500,37.221500,46342000
2016-07-22,37.389500,37.563999,37.176498,37.243000,37.243000,45554000
2016-07-25,37.327499,37.424999,36.767502,36.980499,36.980499,53586000
2016-07-26,37.135502,37.156502,36.637501,36.779499,36.779499,50594000
2016-07-27,36.898499,37.047001,36.693001,36.833500,36.833500,58262000
2016-07-28,37.299000,37.667999,36.985001,37.630501,37.630501,152352000
2016-07-29,38.250000,38.299999,37.750000,37.940498,37.940498,135542000
2016-08-01,37.993500,38.525002,37.853001,38.387001,38.387001,71564000
2016-08-02,38.190498,38.250500,37.851002,38.028999,38.028999,72066000
2016-08-03,37.853001,37.944500,37.612499,37.731998,37.731998,71630000
2016-08-04,37.685001,38.250000,37.517502,38.038502,38.038502,63564000
2016-08-05,38.240501,38.423500,38.154499,38.299000,38.299000,54088000
2016-08-08,38.340500,38.349998,38.050999,38.327999,38.327999,39726000
2016-08-09,38.369499,38.630001,38.345001,38.415501,38.415501,37522000
2016-08-10,38.490002,38.605000,38.309502,38.428001,38.428001,32086000
2016-08-11,38.497002,38.687500,38.456001,38.562000,38.562000,40394000
2016-08-12,38.423000,38.657501,38.421001,38.627998,38.627998,31266000
2016-08-15,38.595001,38.602001,38.385502,38.424500,38.424500,42370000
2016-08-16,38.431000,38.436501,38.191002,38.202000,38.202000,32092000
2016-08-17,38.220501,38.261002,37.959999,38.231499,38.231499,37822000
2016-08-18,38.200001,38.258499,38.029999,38.223000,38.223000,29176000
2016-08-19,38.095001,38.124500,37.844501,37.865501,37.865501,46864000
2016-08-22,37.875000,37.992500,37.605000,37.973999,37.973999,33586000
2016-08-23,38.165501,38.235001,38.049999,38.122501,38.122501,30482000
2016-08-24,38.150002,38.170502,37.768002,37.862499,37.862499,34882000
2016-08-25,37.799999,38.028000,37.737000,37.960999,37.960999,32460000
2016-08-26,38.002499,38.500000,37.990002,38.450001,38.450001,55536000
2016-08-29,38.436001,38.749001,38.430000,38.564499,38.564499,43972000
2016-08-30,38.552502,38.591999,38.278000,38.379002,38.379002,34184000
2016-08-31,38.330002,38.481998,38.200001,38.458000,38.458000,32676000
2016-09-01,38.544998,38.602001,38.337502,38.530998,38.530998,35846000
2016-09-02,38.705502,38.799999,38.584999,38.622002,38.622002,43636000
2016-09-06,38.702000,39.473999,38.511002,39.443501,39.443501,74396000
2016-09-07,39.476501,39.539501,39.216499,39.223999,39.223999,48492000
2016-09-08,39.194500,39.325001,39.071999,39.202999,39.202999,40610000
2016-09-09,38.967999,39.049999,38.005501,38.007000,38.007000,85146000
2016-09-12,37.867500,38.632999,37.799999,38.574501,38.574501,62494000
2016-09-13,38.438499,38.494499,37.952499,38.050499,38.050499,62344000
2016-09-14,38.110001,38.375000,37.942501,38.054501,38.054501,50460000
2016-09-15,38.099998,38.543499,37.879002,38.484501,38.484501,60680000
2016-09-16,38.664001,39.022999,38.583000,38.925999,38.925999,109984000
2016-09-19,38.998501,39.097000,38.549999,38.755001,38.755001,45944000
2016-09-20,38.799999,39.068501,38.799999,39.011002,39.011002,38744000
2016-09-21,39.162498,39.534500,38.950500,39.487000,39.487000,54372000
2016-09-22,39.713501,40.294498,39.713501,40.235001,40.235001,81578000
2016-09-23,40.156502,40.387501,40.105999,40.287498,40.287498,47070000
2016-09-26,40.090000,40.296501,39.857498,39.958000,39.958000,53028000
2016-09-27,40.092499,40.832001,40.055500,40.805500,40.805500,76392000
2016-09-28,40.900002,41.507000,40.851501,41.436001,41.436001,88442000
2016-09-29,41.412998,41.875000,41.231499,41.452499,41.452499,98444000
2016-09-30,41.630501,41.997501,41.619999,41.865501,41.865501,88612000
2016-10-03,41.799999,41.993000,41.562500,41.837002,41.837002,55388000
2016-10-04,42.045502,42.118500,41.513000,41.701500,41.701500,59006000
2016-10-05,41.900002,42.283501,41.806000,42.217999,42.217999,69382000
2016-10-06,42.185001,42.360500,42.029999,42.083000,42.083000,53680000
2016-10-07,42.289501,42.297501,41.872501,41.971500,41.971500,48524000
2016-10-10,42.162498,42.259998,42.013500,42.085499,42.085499,36542000
2016-10-11,42.050999,42.064499,41.417500,41.549999,41.549999,71764000
2016-10-12,41.700001,41.883499,41.505001,41.704498,41.704498,47608000
2016-10-13,41.450001,41.590000,41.060501,41.464001,41.464001,61828000
2016-10-14,41.754002,41.786999,41.147999,41.147999,41.147999,59996000
2016-10-17,41.075001,41.099998,40.584000,40.647499,40.647499,67230000
2016-10-18,41.105499,41.162998,40.750999,40.882500,40.882500,50250000
2016-10-19,41.020000,41.033501,40.758499,40.884499,40.884499,41814000
2016-10-20,40.699501,40.785500,40.154999,40.515999,40.515999,63040000
2016-10-21,40.467999,40.971001,40.450001,40.949501,40.949501,55860000
2016-10-24,41.247501,41.915001,41.110500,41.904499,41.904499,81218000
2016-10-25,41.965000,42.154499,41.660999,41.758999,41.758999,64968000
2016-10-26,41.638000,41.672001,41.000000,41.129501,41.129501,79962000
2016-10-27,41.562000,41.585999,40.771500,40.917999,40.917999,148128000
2016-10-28,39.099998,39.474499,38.730499,38.816002,38.816002,216822000
2016-10-31,39.051498,39.685001,39.005501,39.491001,39.491001,108266000
2016-11-01,39.950001,40.042000,38.835499,39.270500,39.270500,106108000
2016-11-02,39.196499,39.237499,38.177502,38.278000,38.278000,100530000
2016-11-03,38.252499,38.849998,38.200001,38.351501,38.351501,77450000
2016-11-04,38.139500,38.299999,37.661499,37.752499,37.752499,102442000
2016-11-07,38.582001,39.386501,38.547001,39.246498,39.246498,119688000
2016-11-08,39.248501,39.587002,38.955002,39.387501,39.387501,68252000
2016-11-09,38.200001,38.875000,38.004501,38.594002,38.594002,171258000
2016-11-10,38.940498,38.941502,35.884998,37.118999,37.118999,254940000
2016-11-11,36.786499,37.162998,36.445000,36.950500,36.950500,132456000
2016-11-14,37.275501,37.299999,35.505001,35.953499,35.953499,146426000
2016-11-15,36.500000,37.339001,36.299500,37.161999,37.161999,135116000
2016-11-16,36.993999,37.493500,36.780499,37.324501,37.324501,72976000
2016-11-17,37.466000,37.875000,37.400002,37.820000,37.820000,73802000
2016-11-18,38.049999,38.387001,37.882000,38.007999,38.007999,87468000
2016-11-21,38.299999,39.017502,38.255501,39.000000,39.000000,92292000
2016-11-22,39.408501,39.619999,39.049999,39.266499,39.266499,106226000
2016-11-23,39.086498,39.087502,38.655998,39.006001,39.006001,70806000
2016-11-25,39.325001,39.337502,38.895000,39.018501,39.018501,36742000
2016-11-28,38.849499,38.849998,38.212002,38.338501,38.338501,88776000
2016-11-29,38.400002,38.494499,38.066002,38.125999,38.125999,65446000
2016-11-30,38.099998,38.404499,37.512501,37.528500,37.528500,92518000
2016-12-01,37.620499,37.668499,36.901501,37.182499,37.182499,93320000
2016-12-02,37.169998,37.424500,36.834999,37.016998,37.016998,71226000
2016-12-05,37.250000,38.074501,37.099998,37.967999,37.967999,86294000
2016-12-06,38.199501,38.411999,37.862499,38.236000,38.236000,75894000
2016-12-07,38.227501,38.521000,37.791000,38.521000,38.521000,73698000
2016-12-08,38.593498,38.689499,38.259499,38.366501,38.366501,63792000
2016-12-09,38.500000,38.512501,38.266998,38.432999,38.432999,49418000
2016-12-12,38.320000,38.344501,37.860001,38.006001,38.006001,59278000
2016-12-13,38.248001,39.123001,38.099998,38.716999,38.716999,105706000
2016-12-14,38.912498,39.042999,38.140499,38.441002,38.441002,109096000
2016-12-15,38.313999,38.455002,38.015499,38.049999,38.049999,76038000
2016-12-16,38.250000,38.256500,37.700001,37.888500,37.888500,96964000
2016-12-19,37.944500,38.525002,37.807999,38.299999,38.299999,62264000
2016-12-20,38.432499,38.719501,38.385502,38.561001,38.561001,54072000
2016-12-21,38.500000,38.561001,38.285000,38.529999,38.529999,40892000
2016-12-22,38.405998,38.560501,38.151001,38.317001,38.317001,50872000
2016-12-23,38.227501,38.325001,37.899502,38.029499,38.029499,39632000
2016-12-27,38.169998,38.732498,38.060001,38.570000,38.570000,52774000
2016-12-28,38.812500,39.000000,38.525002,38.606499,38.606499,66020000
2016-12-29,38.619999,38.669998,38.042500,38.257500,38.257500,63166000
2016-12-30,38.323502,38.369999,37.414001,37.493500,37.493500,82788000
2017-01-03,37.896000,37.938000,37.384998,37.683498,37.683498,70422000
2017-01-04,37.919498,37.984001,37.709999,37.859001,37.859001,50210000
2017-01-05,38.077499,39.119999,38.013000,39.022499,39.022499,116602000
2017-01-06,39.118000,39.972000,38.924000,39.799500,39.799500,119724000
2017-01-09,39.900002,40.088501,39.588501,39.846001,39.846001,68922000
2017-01-10,39.830002,39.900002,39.477001,39.794998,39.794998,51168000
2017-01-11,39.682999,39.974998,39.475498,39.951000,39.951000,59856000
2017-01-12,40.015499,40.706501,39.974998,40.681999,40.681999,97478000
2017-01-13,40.716000,41.082500,40.570000,40.856998,40.856998,75838000
2017-01-17,40.785000,40.799999,40.172001,40.486000,40.486000,73410000
2017-01-18,40.474998,40.586498,40.213501,40.374001,40.374001,47084000
2017-01-19,40.500000,40.675499,40.366001,40.452000,40.452000,50816000
2017-01-20,40.764000,40.800999,40.313000,40.416500,40.416500,67524000
2017-01-23,40.340000,40.924999,40.254002,40.894001,40.894001,55950000
2017-01-24,41.099998,41.199501,40.724998,41.122002,41.122002,59434000
2017-01-25,41.289501,41.870998,41.264500,41.826000,41.826000,78452000
2017-01-26,41.776501,42.192001,41.650002,41.957500,41.957500,71726000
2017-01-27,41.950001,41.985001,41.472000,41.788502,41.788502,59974000
2017-01-30,41.650002,41.674999,40.819000,41.519001,41.519001,74946000
2017-01-31,41.187500,41.349499,40.978001,41.174000,41.174000,62744000
2017-02-01,41.460499,41.688999,41.247002,41.617500,41.617500,77004000
2017-02-02,41.829498,42.124500,41.412998,41.997501,41.997501,147010000
2017-02-03,40.335999,40.915001,40.200001,40.509998,40.509998,217376000
2017-02-06,40.490002,40.535999,40.150002,40.382000,40.382000,77946000
2017-02-07,40.465500,40.807999,40.375000,40.625000,40.625000,69322000
2017-02-08,40.634499,41.074001,40.625000,40.985500,40.985500,57160000
2017-02-09,41.080002,41.250000,40.985500,41.068001,41.068001,49698000
2017-02-10,41.191002,41.400002,41.142502,41.373001,41.373001,48592000
2017-02-13,41.581001,42.150002,41.427502,41.826500,41.826500,83452000
2017-02-14,41.849998,41.915501,41.572498,41.819500,41.819500,55848000
2017-02-15,41.700001,42.140499,41.640999,42.134998,42.134998,59378000
2017-02-16,42.091999,42.250000,41.969002,42.207001,42.207001,54294000
2017-02-17,42.099998,42.363499,42.036499,42.253502,42.253502,62246000
2017-02-21,42.442001,42.898998,42.362499,42.821999,42.821999,70154000
2017-02-22,42.847500,42.921501,42.609001,42.780499,42.780499,52340000
2017-02-23,42.878502,43.042999,42.400002,42.609501,42.609501,69240000
2017-02-24,42.234501,42.290501,41.887501,42.262001,42.262001,73760000
2017-02-27,42.118999,42.625000,41.983501,42.431999,42.431999,54272000
2017-02-28,42.572498,42.704498,42.102501,42.251999,42.251999,55874000
2017-03-01,42.652500,42.741501,42.450500,42.653999,42.653999,55202000
2017-03-02,42.653999,42.741001,42.363998,42.445499,42.445499,42642000
2017-03-03,42.360001,42.599499,42.313499,42.493999,42.493999,38822000
2017-03-06,42.261501,42.424500,42.056000,42.330502,42.330502,52208000
2017-03-07,42.273998,42.423000,42.187500,42.300999,42.300999,44952000
2017-03-08,42.400002,42.653500,42.339500,42.525002,42.525002,45730000
2017-03-09,42.549999,42.820000,42.515499,42.650002,42.650002,40964000
2017-03-10,42.849998,42.867500,42.585999,42.623001,42.623001,48728000
2017-03-13,42.588501,42.784500,42.585499,42.729500,42.729500,38194000
2017-03-14,42.677502,42.687500,42.377499,42.626499,42.626499,42612000
2017-03-15,42.716499,42.722500,42.355499,42.648499,42.648499,51244000
2017-03-16,42.764999,42.775002,42.525501,42.671001,42.671001,36846000
2017-03-17,42.674500,42.691502,42.532001,42.615501,42.615501,67688000
2017-03-20,42.575500,42.889999,42.550499,42.848499,42.848499,45654000
2017-03-21,42.942001,43.139999,42.065498,42.160000,42.160000,87658000
2017-03-22,42.021500,42.468498,41.952499,42.403000,42.403000,53174000
2017-03-23,42.410000,42.544498,42.240002,42.368999,42.368999,39060000
2017-03-24,42.584000,42.590000,42.176498,42.280499,42.280499,42766000
2017-03-27,41.903500,42.514999,41.674999,42.341000,42.341000,55116000
2017-03-28,42.587502,42.923000,42.505001,42.799999,42.799999,60832000
2017-03-29,42.952499,43.821999,42.951000,43.716000,43.716000,89716000
2017-03-30,43.747501,43.853001,43.583000,43.817001,43.817001,55254000
2017-03-31,43.849998,44.517502,43.832500,44.327000,44.327000,79152000
2017-04-03,44.400002,44.674500,44.271000,44.575500,44.575500,68446000
2017-04-04,44.575001,45.426998,44.514000,45.341499,45.341499,99694000
2017-04-05,45.541000,46.186001,45.280998,45.464001,45.464001,150168000
2017-04-06,45.689999,45.859501,44.724499,44.914001,44.914001,126882000
2017-04-07,44.982498,45.004501,44.465500,44.743999,44.743999,74218000
2017-04-10,44.981499,45.425499,44.950001,45.352001,45.352001,63686000
2017-04-11,45.352001,45.562000,44.875000,45.118000,45.118000,60254000
2017-04-12,45.154499,45.204498,44.762501,44.811501,44.811501,49122000
2017-04-13,44.572498,44.748501,44.224499,44.233501,44.233501,63492000
2017-04-17,44.375000,45.118999,44.375000,45.099499,45.099499,57094000
2017-04-18,45.049500,45.480499,45.039001,45.188999,45.188999,59984000
2017-04-19,45.391998,45.525002,44.868500,44.959999,44.959999,57404000
2017-04-20,44.985001,45.265999,44.814499,45.103001,45.103001,56288000
2017-04-21,45.133499,45.182499,44.838501,44.926498,44.926498,48410000
2017-04-24,45.433998,45.499500,45.191002,45.370499,45.370499,62458000
2017-04-25,45.352001,45.473999,45.150002,45.381001,45.381001,67612000
2017-04-26,45.514999,45.787498,45.377998,45.464500,45.464500,52178000
2017-04-27,45.719501,46.092999,45.605499,45.918999,45.918999,106110000
2017-04-28,47.441502,47.479500,46.216499,46.249500,46.249500,147294000
2017-05-01,46.389999,47.720001,46.389999,47.411499,47.411499,109330000
2017-05-02,47.332500,47.505001,47.070499,47.347000,47.347000,76976000
2017-05-03,47.299999,47.299999,46.794998,47.051498,47.051498,71654000
2017-05-04,47.237499,47.250000,46.710999,46.876499,46.876499,48368000
2017-05-05,47.026001,47.039501,46.514999,46.707500,46.707500,57328000
2017-05-08,47.047501,47.452499,46.960499,47.452000,47.452000,68314000
2017-05-09,47.639999,47.894501,47.509998,47.640999,47.640999,65242000
2017-05-10,47.674999,47.687500,47.250000,47.447498,47.447498,41930000
2017-05-11,47.255501,47.514500,47.039001,47.381001,47.381001,43882000
2017-05-12,47.724998,48.139500,47.576500,48.067501,48.067501,72518000
2017-05-15,47.936501,48.157501,47.803001,47.898499,47.898499,85412000
2017-05-16,48.049999,48.502998,48.045502,48.303501,48.303501,62522000
2017-05-17,47.735001,48.020000,47.206001,47.237999,47.237999,102912000
2017-05-18,47.240002,48.137501,47.237999,47.924500,47.924500,78786000
2017-05-19,48.141998,48.445999,47.986000,47.992001,47.992001,79442000
2017-05-22,48.200001,48.569000,48.145000,48.533501,48.533501,52844000
2017-05-23,48.750999,48.759998,48.342499,48.577000,48.577000,48312000
2017-05-24,48.799999,49.049999,48.511501,49.017502,49.017502,48920000
2017-05-25,49.242500,49.950001,49.105499,49.668999,49.668999,96440000
2017-05-26,49.750000,49.932499,49.462502,49.789001,49.789001,69384000
2017-05-30,49.825500,50.060001,49.776001,49.834999,49.834999,65262000
2017-05-31,50.000000,50.006001,49.108002,49.730999,49.730999,78262000
2017-06-01,49.929501,49.949501,49.568501,49.797501,49.797501,49096000
2017-06-02,49.949501,50.424000,49.783501,50.336498,50.336498,75046000
2017-06-05,50.361500,50.660500,50.175499,50.567001,50.567001,54398000
2017-06-06,50.599998,50.825001,50.062500,50.150002,50.150002,66928000
2017-06-07,50.297501,50.512501,50.099998,50.503502,50.503502,56460000
2017-06-08,50.603001,50.680500,50.305500,50.513500,50.513500,55358000
2017-06-09,50.625000,50.649502,46.349998,48.915501,48.915501,152954000
2017-06-12,48.349998,48.797501,47.250000,48.245499,48.245499,188944000
2017-06-13,48.899502,49.224998,48.305000,49.039501,49.039501,91600000
2017-06-14,49.429501,49.516998,48.335499,48.823502,48.823502,79498000
2017-06-15,47.935001,48.286499,47.542999,48.208500,48.208500,107478000
2017-06-16,49.799999,49.987499,49.099998,49.385502,49.385502,229454000
2017-06-19,50.849998,50.849998,49.494999,49.758499,49.758499,100868000
2017-06-20,49.900002,50.243999,49.601002,49.629501,49.629501,81536000
2017-06-21,49.935001,50.136002,49.632500,50.111500,50.111500,58450000
2017-06-22,50.111500,50.348000,49.860001,50.064999,50.064999,45068000
2017-06-23,50.126999,50.230999,49.901001,50.187000,50.187000,57582000
2017-06-26,50.424999,50.490002,49.599998,49.699001,49.699001,67724000
2017-06-27,49.534500,49.939999,48.799999,48.839001,48.839001,75648000
2017-06-28,48.927502,49.534000,48.460499,49.516499,49.516499,74752000
2017-06-29,48.950001,49.377998,48.262501,48.796501,48.796501,86060000
2017-06-30,49.006001,49.173500,48.380501,48.400002,48.400002,67806000
2017-07-03,48.639500,48.724499,47.549999,47.682999,47.682999,58182000
2017-07-05,48.076500,48.750000,47.762501,48.570000,48.570000,73060000
2017-07-06,48.233002,48.720001,47.951000,48.257000,48.257000,65192000
2017-07-07,48.477501,49.005501,48.457001,48.938000,48.938000,52868000
2017-07-10,49.250000,49.972000,49.174999,49.823502,49.823502,70926000
2017-07-11,49.650002,49.799500,49.186001,49.706501,49.706501,59654000
2017-07-12,50.032501,50.427502,49.904999,50.325500,50.325500,72172000
2017-07-13,50.230999,50.344002,49.794998,50.031502,50.031502,57616000
2017-07-14,50.119999,50.222500,49.844501,50.090500,50.090500,42050000
2017-07-17,50.234501,50.737499,50.190498,50.501999,50.501999,74252000
2017-07-18,50.299999,51.301498,50.200001,51.222500,51.222500,80152000
2017-07-19,51.250000,51.579498,51.125000,51.343498,51.343498,59280000
2017-07-20,51.579498,51.748501,51.125999,51.435001,51.435001,61950000
2017-07-21,51.063999,51.305000,50.549999,51.283501,51.283501,54692000
2017-07-24,51.417000,52.150501,51.371498,51.947498,51.947498,65760000
2017-07-25,51.902500,52.166500,51.624001,51.993500,51.993500,48952000
2017-07-26,52.160000,52.660000,52.160000,52.639999,52.639999,58426000
2017-07-27,53.477501,54.165501,52.008999,52.299999,52.299999,219834000
2017-07-28,50.606998,51.642502,50.049999,51.001999,51.001999,154188000
2017-07-31,50.952499,50.952499,49.351002,49.389000,49.389000,147042000
2017-08-01,49.805500,50.320000,49.578999,49.809502,49.809502,91452000
2017-08-02,50.088501,50.160500,49.086498,49.794498,49.794498,81400000
2017-08-03,49.973499,49.974998,49.229500,49.346001,49.346001,65116000
2017-08-04,49.484001,49.583500,49.099998,49.379002,49.379002,54606000
2017-08-07,49.532501,49.750000,49.356998,49.613499,49.613499,53532000
2017-08-08,49.717499,49.813999,49.289501,49.492001,49.492001,58056000
2017-08-09,49.130001,49.400002,48.763500,49.100498,49.100498,71394000
2017-08-10,48.814999,48.993000,47.734001,47.846001,47.846001,113682000
2017-08-11,48.000000,48.519501,47.569000,48.399502,48.399502,69360000
2017-08-14,48.920502,49.275002,48.809502,49.165001,49.165001,63458000
2017-08-15,49.445000,49.587002,49.099998,49.137001,49.137001,50986000
2017-08-16,49.082500,49.323002,48.660999,48.909000,48.909000,62642000
2017-08-17,48.891998,48.891998,48.015999,48.028500,48.028500,70248000
2017-08-18,48.070000,48.271500,47.732498,47.923500,47.923500,65696000
2017-08-21,47.878502,48.060001,47.272999,47.664501,47.664501,63290000
2017-08-22,47.776001,48.396500,47.775002,48.345001,48.345001,55000000
2017-08-23,47.969002,48.099998,47.709999,47.900002,47.900002,53366000
2017-08-24,47.870998,47.950001,47.056999,47.622501,47.622501,103914000
2017-08-25,47.799999,47.881001,47.205002,47.263000,47.263000,66496000
2017-08-28,47.327000,47.650002,47.112499,47.300999,47.300999,51934000
2017-08-29,47.000000,47.799999,46.816502,47.702999,47.702999,57486000
2017-08-30,47.922001,48.470501,47.845501,48.379501,48.379501,58092000
2017-08-31,48.735001,49.049999,48.638000,49.029999,49.029999,66630000
2017-09-01,49.209999,49.224998,48.844002,48.912498,48.912498,50718000
2017-09-05,48.770000,48.838501,48.018501,48.263500,48.263500,57664000
2017-09-06,48.416000,48.591999,48.029999,48.389999,48.389999,42598000
2017-09-07,48.700001,49.029499,48.627499,48.973499,48.973499,51336000
2017-09-08,48.955002,48.993999,48.173500,48.294998,48.294998,52106000
2017-09-11,48.723000,49.097000,48.710999,48.897999,48.897999,43734000
2017-09-12,49.163502,49.233501,48.776001,49.129002,49.129002,49622000
2017-09-13,49.198502,50.000000,48.971001,49.980000,49.980000,67494000
2017-09-14,49.840000,49.928001,49.387001,49.610500,49.610500,78266000
2017-09-15,49.650501,49.812500,49.201500,49.339500,49.339500,75204000
2017-09-18,49.520000,49.639500,48.408501,48.709499,48.709499,68226000
2017-09-19,48.862499,48.911999,48.373001,48.493000,48.493000,53422000
2017-09-20,48.589500,48.740501,48.108002,48.660500,48.660500,57776000
2017-09-21,48.565498,48.584999,48.101002,48.232498,48.232498,46752000
2017-09-22,48.050499,48.280499,47.721001,47.755001,47.755001,52836000
2017-09-25,47.465500,47.471001,46.644501,46.989498,46.989498,102480000
2017-09-26,47.274502,47.431499,46.587502,46.930000,46.930000,71296000
2017-09-27,47.400002,47.764999,47.165001,47.543499,47.543499,62978000
2017-09-28,47.592999,47.985001,47.505001,47.820000,47.820000,50452000
2017-09-29,48.005501,48.241501,47.918999,48.067501,48.067501,50876000
2017-10-02,48.200001,48.365501,47.605999,47.959499,47.959499,48858000
2017-10-03,47.900002,48.184502,47.518501,47.855000,47.855000,53332000
2017-10-04,47.710499,48.389500,47.702499,48.272499,48.272499,50548000
2017-10-05,48.500000,49.075500,48.481998,49.042500,49.042500,64584000
2017-10-06,48.782001,49.787498,48.782001,49.479000,49.479000,75642000
2017-10-09,49.661999,49.924999,49.375000,49.549500,49.549500,58772000
2017-10-10,49.833500,49.897499,49.005001,49.360001,49.360001,61698000
2017-10-11,49.563499,49.775002,49.334999,49.750000,49.750000,46742000
2017-10-12,49.840500,50.422001,49.619999,50.046501,50.046501,81346000
2017-10-13,50.349998,50.388500,50.051498,50.146999,50.146999,48630000
2017-10-16,50.422001,50.478500,50.051998,50.317001,50.317001,40178000
2017-10-17,50.279499,50.573502,50.219002,50.456501,50.456501,46394000
2017-10-18,50.463501,51.115501,49.827499,49.849998,49.849998,49994000
2017-10-19,49.500000,49.552502,49.012001,49.330502,49.330502,62164000
2017-10-20,49.676498,49.730999,49.099998,49.145500,49.145500,47302000
2017-10-23,49.336498,49.339001,48.125000,48.314999,48.314999,69882000
2017-10-24,48.450001,48.992500,48.250000,48.794998,48.794998,54478000
2017-10-25,48.900002,49.222000,48.312000,48.645500,48.645500,60662000
2017-10-26,49.016499,49.145000,48.427502,48.621498,48.621498,112374000
2017-10-27,52.907001,55.278999,52.527500,55.047501,55.047501,331300000
2017-10-30,54.750500,56.139500,54.678001,55.542500,55.542500,132262000
2017-10-31,55.450001,55.527000,55.056000,55.264000,55.264000,69540000
2017-11-01,55.270000,55.448502,54.837002,55.183998,55.183998,75110000
2017-11-02,54.890499,55.097000,54.343498,54.710999,54.710999,73698000
2017-11-03,54.557499,55.633999,54.425999,55.580002,55.580002,75030000
2017-11-06,55.457500,56.270500,55.438499,56.033001,56.033001,67622000
2017-11-07,56.237000,56.529999,55.875000,56.158501,56.158501,53780000
2017-11-08,56.140999,56.777000,55.955502,56.644001,56.644001,51630000
2017-11-09,56.298000,56.480999,55.788502,56.456501,56.456501,74654000
2017-11-10,56.305000,56.587502,56.202999,56.267502,56.267502,43598000
2017-11-13,56.150002,56.994999,56.117001,56.458500,56.458500,58368000
2017-11-14,56.505501,56.900002,56.194500,56.841999,56.841999,62768000
2017-11-15,56.350498,56.587502,56.081501,56.334499,56.334499,78574000
2017-11-16,56.507999,56.908001,56.502499,56.864498,56.864498,44266000
2017-11-17,56.914001,56.939999,56.290501,56.493999,56.493999,48268000
2017-11-20,56.488499,56.671001,56.127499,56.315498,56.315498,43278000
2017-11-21,56.643002,57.000000,56.410000,56.974499,56.974499,49588000
2017-11-22,57.049999,58.013500,57.049999,57.807999,57.807999,71106000
2017-11-24,58.035000,59.341999,58.035000,59.299999,59.299999,70560000
2017-11-27,60.132999,60.670502,59.557499,59.791500,59.791500,134880000
2017-11-28,60.243999,60.266998,59.425999,59.680000,59.680000,91188000
2017-11-29,59.740002,59.740002,57.259499,58.063499,58.063499,185150000
2017-11-30,58.355000,58.928501,58.000000,58.837502,58.837502,90184000
2017-12-01,58.602501,58.982498,57.599998,58.117500,58.117500,82142000
2017-12-04,58.692501,58.759998,56.400002,56.697498,56.697498,118638000
2017-12-05,56.412998,57.963501,56.237000,57.078499,57.078499,81596000
2017-12-06,56.899502,57.794498,56.804001,57.617500,57.617500,57066000
2017-12-07,57.829498,58.159500,57.549999,57.989498,57.989498,50232000
2017-12-08,58.520000,58.639500,57.855000,58.099998,58.099998,61002000
2017-12-11,58.230000,58.494999,57.849998,58.445999,58.445999,47270000
2017-12-12,58.325500,58.680000,58.080502,58.254002,58.254002,44718000
2017-12-13,58.500000,58.543499,58.013500,58.206501,58.206501,52336000
2017-12-14,58.185501,58.896500,58.122501,58.713001,58.713001,64286000
2017-12-15,58.951500,59.137501,58.466499,58.957001,58.957001,95572000
2017-12-18,59.368500,59.738998,59.045502,59.528999,59.528999,58952000
2017-12-19,59.457500,59.648499,58.957001,59.368999,59.368999,51756000
2017-12-20,59.525002,59.549999,58.799999,58.881001,58.881001,47424000
2017-12-21,58.794998,58.958500,58.382000,58.737999,58.737999,42462000
2017-12-22,58.604000,58.730999,58.391499,58.417999,58.417999,31702000
2017-12-26,58.417999,58.916000,58.027500,58.838001,58.838001,40104000
2017-12-27,58.995499,59.364498,58.780499,59.112999,59.112999,37344000
2017-12-28,59.450001,59.505001,59.219002,59.305000,59.305000,36834000
2017-12-29,59.117500,59.200001,58.375000,58.473499,58.473499,53768000
2018-01-02,58.599998,59.500000,58.525501,59.450500,59.450500,53890000
2018-01-03,59.415001,60.274502,59.415001,60.209999,60.209999,62176000
2018-01-04,60.250000,60.793499,60.233002,60.479500,60.479500,60442000
2018-01-05,60.875500,61.457001,60.500000,61.457001,61.457001,70894000
2018-01-08,61.799999,62.653999,61.601501,62.343498,62.343498,85590000
2018-01-09,62.845001,62.966499,62.088001,62.634998,62.634998,73226000
2018-01-10,62.257500,62.716499,61.861500,62.716499,62.716499,53720000
2018-01-11,62.987000,63.838501,62.823002,63.834000,63.834000,62500000
2018-01-12,63.669498,65.288002,63.669498,65.260002,65.260002,108874000
2018-01-16,66.150002,66.997002,64.614998,65.242996,65.242996,144414000
2018-01-17,65.612000,65.699997,64.043999,64.750000,64.750000,105076000
2018-01-18,64.697502,65.230003,64.200996,64.666000,64.666000,80538000
2018-01-19,65.599998,65.650002,64.649498,64.728996,64.728996,91570000
2018-01-22,64.858498,66.372498,64.833000,66.365501,66.365501,82802000
2018-01-23,66.904503,68.245003,66.866997,68.126999,68.126999,103386000
2018-01-24,68.740997,69.407997,66.900002,67.875504,67.875504,136150000
2018-01-25,68.400002,68.917000,67.880997,68.897499,68.897499,95060000
2018-01-26,69.600502,70.126503,69.045502,70.102501,70.102501,97146000
2018-01-29,70.459000,71.569504,70.022003,70.884003,70.884003,114038000
2018-01-30,70.158501,71.962502,69.599998,71.890999,71.890999,117438000
2018-01-31,72.565002,73.628998,72.501999,72.544502,72.544502,128494000
2018-02-01,72.250000,72.994003,69.257004,69.500000,69.500000,182276000
2018-02-02,73.869499,74.900002,70.699997,71.497498,71.497498,222514000
2018-02-05,70.130997,72.948997,66.036003,69.500000,69.500000,229900000
2018-02-06,68.072998,72.199501,67.589500,72.141998,72.141998,221336000
2018-02-07,72.449997,73.049500,70.757500,70.838997,70.838997,143254000
2018-02-08,71.484001,71.687500,67.497002,67.525002,67.525002,171572000
2018-02-09,68.674500,69.175003,63.296501,66.980003,66.980003,282830000
2018-02-12,68.233498,69.690498,67.200500,69.311501,69.311501,134778000
2018-02-13,69.296501,70.986000,69.176498,70.725502,70.725502,118358000
2018-02-14,70.312500,72.602997,70.167999,72.552498,72.552498,119184000
2018-02-15,73.344498,73.446999,71.842003,73.087997,73.087997,113054000
2018-02-16,72.868500,73.290001,72.328003,72.434502,72.434502,89452000
2018-02-20,72.324501,74.438499,72.324501,73.417503,73.417503,129984000
2018-02-21,74.250000,75.174500,73.945999,74.146004,74.146004,126088000
2018-02-22,74.767998,75.126999,73.788002,74.266998,74.266998,97162000
2018-02-23,74.766998,75.000000,74.324997,75.000000,75.000000,88362000
2018-02-26,75.459999,76.141998,75.349998,76.097504,76.097504,99100000
2018-02-27,76.224998,76.338997,75.360497,75.598999,75.598999,96176000
2018-02-28,75.975502,76.434998,75.599998,75.622498,75.622498,90300000
2018-03-01,75.680000,75.924500,73.250000,74.672501,74.672501,136704000
2018-03-02,73.455002,75.052498,72.750504,75.012497,75.012497,131752000
2018-03-05,74.711998,76.268997,74.050003,76.180496,76.180496,104678000
2018-03-06,76.660004,77.106499,76.400002,76.882004,76.882004,91234000
2018-03-07,76.325996,77.294998,76.125504,77.250000,77.250000,83482000
2018-03-08,77.500000,77.744003,77.262497,77.593002,77.593002,77252000
2018-03-09,78.175003,78.946999,77.954002,78.944504,78.944504,90686000
2018-03-12,79.629997,80.266502,79.334999,79.919502,79.919502,103484000
2018-03-13,80.797997,80.876999,78.900497,79.408997,79.408997,130638000
2018-03-14,79.849998,80.321999,79.544502,79.550003,79.550003,85188000
2018-03-15,79.750000,79.845497,78.905502,79.115997,79.115997,81394000
2018-03-16,79.172501,79.472000,78.375000,78.584000,78.584000,108500000
2018-03-19,77.726501,78.083000,76.267502,77.246498,77.246498,131616000
2018-03-20,77.516998,79.349998,77.270500,79.325500,79.325500,91632000
2018-03-21,79.322502,79.500000,78.158501,79.093002,79.093002,95016000
2018-03-22,78.273499,78.692497,77.120003,77.246002,77.246002,126412000
2018-03-23,76.950500,77.450996,74.767998,74.778000,74.778000,160120000
2018-03-26,76.500000,77.849503,74.962502,77.792999,77.792999,112494000
2018-03-27,78.620003,78.798500,74.115997,74.852501,74.852501,139992000
2018-03-28,72.349998,72.794998,69.308502,71.570999,71.570999,274106000
2018-03-29,70.300003,72.773499,68.260002,72.366997,72.366997,251622000
2018-04-02,70.880997,71.068001,67.750000,68.599503,68.599503,209272000
2018-04-03,69.569000,70.699997,67.766502,69.602501,69.602501,204624000
2018-04-04,67.912003,70.769501,67.643997,70.528503,70.528503,139646000
2018-04-05,72.099503,72.977997,71.353500,72.587502,72.587502,128270000
2018-04-06,71.498497,72.625000,70.013000,70.261497,70.261497,117646000
2018-04-09,71.251503,71.924004,70.128502,70.304001,70.304001,84164000
2018-04-10,71.599503,71.918999,70.785004,71.810997,71.810997,85082000
2018-04-11,71.972000,72.439003,71.244499,71.352501,71.352501,71650000
2018-04-12,71.974998,72.606003,71.752998,72.425003,72.425003,62700000
2018-04-13,72.457001,72.988998,71.225998,71.539497,71.539497,73706000
2018-04-16,72.250000,72.349998,71.374001,72.074997,72.074997,56172000
2018-04-17,73.114998,75.359497,72.850998,75.191498,75.191498,102288000
2018-04-18,75.732498,76.690002,75.205498,76.391998,76.391998,104550000
2018-04-19,77.161003,78.426003,76.953003,77.845497,77.845497,130474000
2018-04-20,78.059998,78.059998,75.804497,76.374496,76.374496,110832000
2018-04-23,77.334503,77.400002,75.170502,75.892998,75.892998,89308000
2018-04-24,76.790001,76.974998,72.422501,73.004501,73.004501,149894000
2018-04-25,72.900002,73.499496,70.750999,73.008499,73.008499,131746000
2018-04-26,74.250504,76.471001,73.925003,75.898003,75.898003,176022000
2018-04-27,81.700500,81.904999,78.369499,78.630997,78.630997,261064000
2018-04-30,79.125000,79.800003,78.046997,78.306503,78.306503,109282000
2018-05-01,78.161003,79.250000,77.609001,79.112999,79.112999,91442000
2018-05-02,79.049004,79.425003,78.318001,78.484001,78.484001,87206000
2018-05-03,78.000504,78.739998,77.301003,78.603996,78.603996,85038000
2018-05-04,78.122498,79.245003,78.109497,79.047501,79.047501,68872000
2018-05-07,79.467003,80.347504,79.391502,80.007004,80.007004,76038000
2018-05-08,79.750000,79.844002,79.125504,79.619499,79.619499,61358000
2018-05-09,80.000000,80.400002,79.599998,80.400002,80.400002,72746000
2018-05-10,80.424004,80.779999,80.171997,80.454002,80.454002,56350000
2018-05-11,80.549500,80.555000,79.894501,80.145500,80.145500,45278000
2018-05-14,80.199997,80.558998,80.002502,80.077003,80.077003,50190000
2018-05-15,79.389999,79.389999,78.261002,78.806000,78.806000,101550000
2018-05-16,78.875000,79.721497,78.833504,79.363998,79.363998,51412000
2018-05-17,79.028000,79.702003,78.650002,79.087997,79.087997,42952000
2018-05-18,79.066498,79.179497,78.605003,78.718498,78.718498,52852000
2018-05-21,79.250000,79.602501,78.750000,79.273003,79.273003,58504000
2018-05-22,79.494499,79.494499,78.762497,79.070000,79.070000,42312000
2018-05-23,78.552498,80.093002,78.317001,80.093002,80.093002,67238000
2018-05-24,79.901497,80.412003,79.418999,80.153503,80.153503,68600000
2018-05-25,80.150002,80.706001,80.022499,80.507500,80.507500,53968000
2018-05-29,80.035500,81.089500,80.007500,80.643501,80.643501,76930000
2018-05-30,80.904999,81.300003,80.646500,81.244499,81.244499,58148000
2018-05-31,81.150002,81.750000,81.067497,81.481003,81.481003,63326000
2018-06-01,81.851501,82.336502,81.754501,82.077003,82.077003,66268000
2018-06-04,82.445000,83.283997,82.274498,83.263496,83.263496,63754000
2018-06-05,83.649498,84.949997,83.502998,84.817497,84.817497,95644000
2018-06-06,85.225502,85.724998,84.323502,84.787498,84.787498,109464000
2018-06-07,84.928001,84.995003,83.805496,84.464996,84.464996,75314000
2018-06-08,84.056000,84.472000,83.650497,84.199501,84.199501,59102000
2018-06-11,84.075500,84.711998,84.029503,84.456001,84.456001,46710000
2018-06-12,84.650002,84.975502,84.575996,84.937500,84.937500,45184000
2018-06-13,85.140503,85.687500,85.005997,85.242996,85.242996,66550000
2018-06-14,85.674004,86.239998,85.443497,86.193001,86.193001,63488000
2018-06-15,85.699997,86.043503,85.426003,85.798500,85.798500,95552000
2018-06-18,85.313004,86.336998,85.127998,86.189499,86.189499,62154000
2018-06-19,85.452003,86.805496,85.019501,86.738998,86.738998,85802000
2018-06-20,87.125000,88.146500,87.068001,87.503998,87.503998,86652000
2018-06-21,88.000000,88.154999,85.877998,86.511002,86.511002,98822000
2018-06-22,87.130997,87.150002,85.595001,85.783501,85.783501,81502000
2018-06-25,85.125504,85.250000,82.315498,83.157501,83.157501,150224000
2018-06-26,83.618500,85.078499,83.167000,84.554497,84.554497,87732000
2018-06-27,85.405502,85.597504,83.000000,83.025497,83.025497,97444000
2018-06-28,83.626999,85.275002,83.058502,85.072502,85.072502,90594000
2018-06-29,85.849998,86.170502,84.716003,84.989998,84.989998,90870000
2018-07-02,84.135002,85.694504,83.903000,85.689003,85.689003,63714000
2018-07-03,86.197998,86.250000,84.624001,84.697998,84.697998,43546000
2018-07-05,85.268997,85.534500,84.107498,84.986504,84.986504,59662000
2018-07-06,84.800003,85.763496,84.583504,85.531502,85.531502,53006000
2018-07-09,86.202499,86.977997,85.811501,86.950996,86.950996,60240000
2018-07-10,86.926498,87.500000,86.550003,87.153503,87.153503,60058000
2018-07-11,86.899498,87.848000,86.699997,87.750000,87.750000,64196000
2018-07-12,88.225502,89.900002,88.109001,89.831001,89.831001,90654000
2018-07-13,90.196503,90.764999,89.761497,90.651497,90.651497,87664000
2018-07-16,91.097504,92.097504,90.722504,91.124496,91.124496,109324000
2018-07-17,90.578003,92.584503,89.869003,92.196503,92.196503,113658000
2018-07-18,92.400002,92.944000,91.563499,92.146004,92.146004,97238000
2018-07-19,91.473000,92.050003,90.563499,90.648499,90.648499,93538000
2018-07-20,91.250504,91.741997,90.502998,90.684998,90.684998,77688000
2018-07-23,90.610497,90.949997,88.499496,90.099998,90.099998,77770000
2018-07-24,91.450500,92.000000,90.469002,91.461998,91.461998,85574000
2018-07-25,91.464996,93.192001,91.132004,93.180496,93.180496,74764000
2018-07-26,91.949997,92.234001,90.224998,90.400002,90.400002,198488000
2018-07-27,93.802498,94.002502,90.326500,90.863503,90.863503,193620000
2018-07-30,91.366501,91.474998,88.301003,88.960999,88.960999,131246000
2018-07-31,89.324501,90.091499,86.966003,88.872002,88.872002,114774000
2018-08-01,89.199997,89.921997,88.801003,89.858498,89.858498,83062000
2018-08-02,89.438499,91.828003,89.300003,91.716499,91.716499,87094000
2018-08-03,91.887001,92.050003,91.074997,91.164497,91.164497,69210000
2018-08-06,91.290497,92.388496,90.945999,92.387497,92.387497,67836000
2018-08-07,92.726501,93.486000,92.313499,93.124001,93.124001,67550000
2018-08-08,93.050003,94.575500,92.724998,94.325996,94.325996,79260000
2018-08-09,94.099998,95.728500,93.874001,94.926003,94.926003,97208000
2018-08-10,94.425499,94.974998,93.910500,94.315002,94.315002,72798000
2018-08-13,94.925003,96.250000,94.683502,94.809998,94.809998,110630000
2018-08-14,95.969498,96.050499,95.000000,95.982498,95.982498,79722000
2018-08-15,95.477501,95.810501,93.489502,94.130997,94.130997,154014000
2018-08-16,95.196999,95.250000,94.177498,94.325996,94.325996,79142000
2018-08-17,94.290001,94.400002,92.777496,94.111000,94.111000,82086000
2018-08-20,94.528503,94.587502,93.303001,93.835503,93.835503,57240000
2018-08-21,94.000000,94.887497,93.720497,94.170998,94.170998,62112000
2018-08-22,93.832001,95.290001,93.832001,95.245003,95.245003,61610000
2018-08-23,95.358498,95.974998,95.038002,95.144997,95.144997,71260000
2018-08-24,95.525497,95.800499,95.126999,95.269501,95.269501,56018000
2018-08-27,95.750000,96.385002,95.463997,96.384003,96.384003,71380000
2018-08-28,96.886497,97.088997,96.441002,96.640999,96.640999,62014000
2018-08-29,97.672501,99.934502,97.446999,99.904999,99.904999,130636000
2018-08-30,99.871002,101.278503,99.345001,100.119003,100.119003,145546000
2018-08-31,100.349998,101.119003,100.237000,100.635498,100.635498,84088000
2018-09-04,101.324997,102.525002,100.650002,101.975502,101.975502,114422000
2018-09-05,101.905502,102.018997,99.494499,99.740997,99.740997,164412000
2018-09-06,100.325500,100.375000,96.760498,97.915497,97.915497,149774000
2018-09-07,96.935501,98.760002,96.867500,97.603500,97.603500,97852000
2018-09-10,98.550003,98.652000,96.575996,96.950500,96.950500,90896000
2018-09-11,96.413498,99.444000,95.849998,99.357498,99.357498,100672000
2018-09-12,99.699997,100.000000,98.122002,99.500000,99.500000,88280000
2018-09-13,100.000000,100.438004,99.101501,99.493500,99.493500,72430000
2018-09-14,99.646500,99.682503,97.960999,98.509499,98.509499,72840000
2018-09-17,97.736504,97.841003,94.370499,95.401497,95.401497,141004000
2018-09-18,95.932503,97.910004,95.772003,97.052498,97.052498,85374000
2018-09-19,97.025002,97.041496,95.245003,96.320999,96.320999,81136000
2018-09-20,96.929001,97.750000,96.612503,97.214996,97.214996,63098000
2018-09-21,97.710999,97.865501,95.525002,95.750504,95.750504,137118000
2018-09-24,95.189499,96.844002,93.250000,96.718002,96.718002,84274000
2018-09-25,97.144997,98.795502,96.942497,98.727501,98.727501,90768000
2018-09-26,98.425003,99.762497,98.075996,98.742500,98.742500,86270000
2018-09-27,99.662003,100.807999,99.429001,100.649002,100.649002,86588000
2018-09-28,100.220497,101.325996,99.822998,100.150002,100.150002,81702000
2018-10-01,101.099503,101.659500,100.180000,100.218002,100.218002,69210000
2018-10-02,99.999496,100.669502,98.288498,98.565498,98.565498,108014000
2018-10-03,99.084999,99.485001,97.490501,97.638000,97.638000,105062000
2018-10-04,97.449997,97.800003,94.828499,95.471001,95.471001,145140000
2018-10-05,95.899498,96.454002,93.141502,94.482498,94.482498,136446000
2018-10-08,93.699997,95.099998,91.532997,93.221001,93.221001,147864000
2018-10-09,92.999496,94.834000,92.615997,93.515999,93.515999,95458000
2018-10-10,92.894501,92.928001,87.720497,87.762497,87.762497,219778000
2018-10-11,86.199997,87.769997,84.254997,85.968002,85.968002,278718000
2018-10-12,90.400002,90.447502,87.126503,89.430496,89.430496,188892000
2018-10-15,89.750000,89.752502,86.711502,88.047501,88.047501,128744000
2018-10-16,89.175003,91.194000,88.077499,90.998001,90.998001,117198000
2018-10-17,92.139503,92.250000,90.349998,91.586502,91.586502,105904000
2018-10-18,91.074501,91.507500,88.393501,88.536003,88.536003,117480000
2018-10-19,89.258003,90.455002,87.650002,88.201500,88.201500,118144000
2018-10-22,89.199997,90.474998,87.800003,89.464996,89.464996,90000000
2018-10-23,87.112000,88.817001,85.699997,88.434998,88.434998,134478000
2018-10-24,88.684998,88.885498,82.828003,83.209999,83.209999,138568000
2018-10-25,85.167000,89.740501,84.600502,89.108498,89.108498,205714000
2018-10-26,82.479500,84.922997,80.150002,82.140503,82.140503,299276000
2018-10-29,83.000000,83.287003,74.750000,76.944000,76.944000,277322000
2018-10-30,74.307999,77.049500,73.818001,76.521004,76.521004,249202000
2018-10-31,78.499496,81.195503,78.254501,79.900497,79.900497,187804000
2018-11-01,81.176498,83.522499,79.921997,83.276497,83.276497,162710000
2018-11-02,83.929497,84.872002,82.591499,83.276497,83.276497,139110000
2018-11-05,82.878502,82.904503,79.818001,81.389999,81.389999,112494000
2018-11-06,80.917503,83.250000,80.727501,82.140503,82.140503,85148000
2018-11-07,83.650002,87.961502,83.204002,87.774498,87.774498,163844000
2018-11-08,87.750000,89.199997,86.255501,87.745499,87.745499,130698000
2018-11-09,86.625000,87.195999,85.093498,85.621498,85.621498,118044000
2018-11-12,84.912003,85.427498,81.500504,81.842499,81.842499,136124000
2018-11-13,82.464500,83.852997,80.687500,81.558502,81.558502,118666000
2018-11-14,82.816002,83.650002,79.853500,79.950500,79.950500,129738000
2018-11-15,79.050499,81.240997,77.325500,80.972000,80.972000,168546000
2018-11-16,79.375000,80.723999,78.655998,79.670502,79.670502,121322000
2018-11-19,78.850502,79.059502,75.167999,75.614502,75.614502,155800000
2018-11-20,71.875000,76.737503,71.000000,74.773003,74.773003,217576000
2018-11-21,77.149498,77.500000,75.750000,75.836502,75.836502,114336000
2018-11-23,75.849998,76.809998,75.090500,75.102997,75.102997,54152000
2018-11-26,76.949997,79.240501,76.210999,79.066498,79.066498,125154000
2018-11-27,78.799500,79.882500,77.900497,79.070999,79.070999,115664000
2018-11-28,80.695999,84.072502,80.060997,83.887497,83.887497,169174000
2018-11-29,83.749496,84.499496,82.616501,83.678497,83.678497,132264000
2018-11-30,83.974998,84.800003,83.324997,84.508499,84.508499,115236000
2018-12-03,88.473000,88.917000,86.500000,88.617996,88.617996,137246000
2018-12-04,87.800003,88.516998,83.250000,83.419998,83.419998,173890000
2018-12-06,80.743500,85.052498,80.492500,84.959503,84.959503,175788000
2018-12-07,85.253502,85.946503,81.273003,81.456497,81.456497,151522000
2018-12-10,81.192001,82.899498,79.543503,82.051498,82.051498,149896000
2018-12-11,83.900002,83.973503,80.980003,82.162003,82.162003,124894000
2018-12-12,83.449997,85.249496,83.013496,83.177002,83.177002,131960000
2018-12-13,84.000000,84.606003,82.074997,82.918999,82.918999,105426000
2018-12-14,81.900002,82.128502,79.250000,79.595497,79.595497,127344000
2018-12-17,78.300003,78.806503,75.250504,76.045502,76.045502,176596000
2018-12-18,77.000000,78.377502,76.150497,77.573997,77.573997,130460000
2018-12-19,77.152496,79.226501,74.158997,74.753998,74.753998,175844000
2018-12-20,74.199997,75.474998,71.634499,73.041496,73.041496,199836000
2018-12-21,73.249496,74.000000,68.197998,68.872498,68.872498,272806000
2018-12-24,67.300003,69.801498,65.349998,67.197998,67.197998,144400000
2018-12-26,68.444504,73.657997,68.150497,73.544998,73.544998,208236000
2018-12-27,72.709999,73.449997,69.515503,73.082001,73.082001,194440000
2018-12-28,73.667503,75.673500,72.449997,73.901001,73.901001,176580000
2018-12-31,75.540001,76.038002,74.349998,75.098503,75.098503,139090000
2019-01-02,73.260002,77.667999,73.046501,76.956497,76.956497,159662000
2019-01-03,76.000504,76.900002,74.855499,75.014000,75.014000,139512000
2019-01-04,76.500000,79.699997,75.915497,78.769501,78.769501,183652000
2019-01-07,80.115501,81.727997,79.459503,81.475502,81.475502,159864000
2019-01-08,83.234497,83.830498,80.830498,82.829002,82.829002,177628000
2019-01-09,82.649002,83.389999,82.070000,82.971001,82.971001,126976000
2019-01-10,82.050499,83.162498,81.081001,82.810997,82.810997,130154000
2019-01-11,82.027496,83.014503,81.810997,82.028000,82.028000,93724000
2019-01-14,80.750000,82.410004,79.757500,80.860497,80.860497,120118000
2019-01-15,81.599998,83.758003,81.300499,83.727997,83.727997,119970000
2019-01-16,84.210999,85.250000,83.793999,84.189003,84.189003,127338000
2019-01-17,84.000000,85.008499,83.875000,84.661003,84.661003,84178000
2019-01-18,85.599998,85.809998,84.577003,84.809998,84.809998,120410000
2019-01-22,84.050003,84.093498,80.510002,81.608498,81.608498,128336000
2019-01-23,82.800003,82.871498,80.599998,82.000999,82.000999,104504000
2019-01-24,82.053497,82.862999,81.588997,82.746498,82.746498,81798000
2019-01-25,83.525002,84.174004,83.080498,83.528503,83.528503,98918000
2019-01-28,82.179497,82.250000,80.704498,81.894501,81.894501,96754000
2019-01-29,81.563499,81.619003,79.536003,79.694000,79.694000,92656000
2019-01-30,81.150002,83.847504,80.984001,83.521500,83.521500,115676000
2019-01-31,84.642502,86.820503,83.954002,85.936501,85.936501,218206000
2019-02-01,81.944000,83.653000,81.100502,81.311501,81.311501,230124000
2019-02-04,81.150002,82.481499,80.675003,81.665497,81.665497,98582000
2019-02-05,82.167000,83.263000,82.125000,82.940498,82.940498,89062000
2019-02-06,83.537498,83.612999,81.667000,82.013000,82.013000,78798000
2019-02-07,81.250000,81.277000,79.645500,80.718498,80.718498,92532000
2019-02-08,79.300003,79.429497,78.337997,79.411003,79.411003,113150000
2019-02-11,80.049004,80.464500,79.300003,79.550003,79.550003,66346000
2019-02-12,80.199997,81.970001,79.944000,81.900497,81.900497,97172000
2019-02-13,82.349998,82.819000,81.855499,82.000000,82.000000,71206000
2019-02-14,81.224998,81.894997,80.303001,81.132500,81.132500,82410000
2019-02-15,81.392998,81.445503,80.224998,80.397499,80.397499,86878000
2019-02-19,80.050003,81.699997,80.028000,81.378998,81.378998,73634000
2019-02-20,81.500000,81.746498,80.505997,81.105003,81.105003,66752000
2019-02-21,80.992500,81.178001,80.045502,80.972000,80.972000,69668000
2019-02-22,81.175003,81.747002,81.058502,81.578003,81.578003,61924000
2019-02-25,82.072502,82.730003,81.519501,81.650002,81.650002,63690000
2019-02-26,81.299004,81.999496,80.806503,81.820000,81.820000,53316000
2019-02-27,81.408997,82.090500,80.754997,82.054497,82.054497,62976000
2019-02-28,81.762497,82.588501,81.691498,81.991501,81.991501,60518000
2019-03-01,82.756500,83.712997,82.550003,83.586502,83.586502,99498000
2019-03-04,84.250000,85.471497,83.718002,84.808502,84.808502,123348000
2019-03-05,85.147499,85.389999,84.450500,84.621498,84.621498,73630000
2019-03-06,84.798500,84.887497,83.414001,83.447502,83.447502,79920000
2019-03-07,83.368500,83.487503,81.025497,81.297501,81.297501,99140000
2019-03-08,80.200500,81.136002,79.328499,81.040001,81.040001,93340000
2019-03-11,81.306000,83.614502,81.300499,83.530998,83.530998,77528000
2019-03-12,83.449997,84.213501,83.049004,83.654999,83.654999,72290000
2019-03-13,84.150002,85.000000,83.967499,84.540497,84.540497,71040000
2019-03-14,84.559998,85.099998,84.217003,84.310997,84.310997,58932000
2019-03-15,85.150002,85.940002,84.656502,85.617996,85.617996,151018000
2019-03-18,85.635002,87.500000,85.631500,87.107498,87.107498,108582000
2019-03-19,87.675499,89.208000,87.675499,88.092499,88.092499,127284000
2019-03-20,88.497002,89.974998,88.351501,89.863503,89.863503,125312000
2019-03-21,89.813004,91.187500,89.363998,90.962997,90.962997,115356000
2019-03-22,90.508499,90.948997,88.155502,88.238503,88.238503,127260000
2019-03-25,87.889503,89.134003,87.375000,88.712997,88.712997,102076000
2019-03-26,89.650002,90.288498,88.667999,89.188004,89.188004,97318000
2019-03-27,89.206497,89.375000,87.283997,88.285004,88.285004,86496000
2019-03-28,88.500000,88.896500,87.673500,88.670998,88.670998,60860000
2019-03-29,89.329002,89.642998,88.831497,89.037498,89.037498,66416000
2019-04-01,90.005501,90.783501,89.936501,90.709503,90.709503,84776000
2019-04-02,90.551003,91.000000,90.255997,90.698997,90.698997,68962000
2019-04-03,91.335999,91.500000,90.481003,91.035004,91.035004,78522000
2019-04-04,91.032501,91.437500,90.209999,90.943001,90.943001,72478000
2019-04-05,91.449997,91.929001,91.259499,91.863998,91.863998,72810000
2019-04-08,91.661499,92.510002,91.255501,92.492996,92.492996,75056000
2019-04-09,92.274498,92.654503,91.588997,91.792000,91.792000,74288000
2019-04-10,92.050003,92.400002,91.440498,92.366501,92.366501,59280000
2019-04-11,92.434998,92.497498,92.015503,92.203499,92.203499,53096000
2019-04-12,92.419998,92.574997,92.065002,92.153000,92.153000,62288000
2019-04-15,92.099998,92.342499,90.945000,92.243500,92.243500,74488000
2019-04-16,92.567497,93.488503,92.400002,93.152000,93.152000,60892000
2019-04-17,93.649498,93.823502,93.022003,93.240997,93.240997,57870000
2019-04-18,93.439499,93.541000,92.973999,93.084503,93.084503,54998000
2019-04-22,92.769997,94.420998,92.281998,94.365501,94.365501,67476000
2019-04-23,94.559998,96.462997,94.478996,96.188499,96.188499,92808000
2019-04-24,96.250000,96.484497,94.907997,95.087502,95.087502,73516000
2019-04-25,95.849998,96.122498,95.015503,95.112503,95.112503,121982000
2019-04-26,96.449997,97.550003,94.900002,97.531502,97.531502,168652000
2019-04-29,97.449997,97.817001,96.704498,96.921501,96.921501,80426000
2019-04-30,96.504997,96.785500,95.347504,96.325996,96.325996,70120000
2019-05-01,96.654503,97.181999,95.527496,95.575996,95.575996,62340000
2019-05-02,95.666496,96.077499,94.093498,95.041000,95.041000,79258000
2019-05-03,97.449997,98.220001,96.800003,98.123001,98.123001,127632000
2019-05-06,95.899002,97.949997,95.525002,97.527496,97.527496,108356000
2019-05-07,96.999496,97.455002,95.168999,96.050003,96.050003,118042000
2019-05-08,95.943497,96.768501,95.500000,95.888496,95.888496,81572000
2019-05-09,95.000000,95.470001,93.800003,94.993500,94.993500,106166000
2019-05-10,94.900002,95.189499,92.800003,94.499001,94.499001,114360000
2019-05-13,91.828003,92.327003,90.900002,91.134003,91.134003,115668000
2019-05-14,91.974998,92.622002,90.787498,92.005997,92.005997,92582000
2019-05-15,91.397499,93.721497,91.150002,93.557503,93.557503,93852000
2019-05-16,94.296997,95.875504,94.114502,95.378502,95.378502,94156000
2019-05-17,94.652496,95.526497,93.366501,93.449997,93.449997,94732000
2019-05-20,92.634499,93.389000,91.777000,92.948502,92.948502,75964000
2019-05-21,93.739502,93.949997,92.300003,92.875999,92.875999,80102000
2019-05-22,92.588997,93.574501,92.550003,92.984001,92.984001,58732000
2019-05-23,91.829498,92.199997,90.209999,90.774002,90.774002,88486000
2019-05-24,91.794502,92.087997,90.892502,91.164001,91.164001,67394000
2019-05-28,91.637497,92.463501,91.367500,91.821503,91.821503,64000000
2019-05-29,91.155998,91.500000,90.376503,90.959503,90.959503,85580000
2019-05-30,91.274498,91.473503,90.391502,90.816002,90.816002,62938000
2019-05-31,89.500504,89.779503,88.635002,88.753502,88.753502,92376000
2019-06-03,88.000504,88.314499,83.599998,84.634499,84.634499,181974000
2019-06-04,84.961998,86.541000,84.044502,86.477997,86.477997,113582000
2019-06-05,87.480003,87.599998,85.762497,86.925003,86.925003,84796000
2019-06-06,86.885498,88.000000,86.306503,87.718002,87.718002,73786000
2019-06-07,88.184998,90.312500,87.974503,90.201500,90.201500,96164000
2019-06-10,91.099998,94.243500,90.900002,93.031502,93.031502,107420000
2019-06-11,94.162498,94.684998,92.900002,93.184998,93.184998,80854000
2019-06-12,92.698997,93.250000,92.219002,92.765999,92.765999,53566000
2019-06-13,93.335999,94.154503,93.111000,93.514999,93.514999,55916000
2019-06-14,93.199997,93.800003,92.949997,93.483498,93.483498,57024000
2019-06-17,93.824997,94.784500,93.772499,94.301498,94.301498,52686000
2019-06-18,95.067497,96.083504,94.989502,95.068497,95.068497,77914000
2019-06-19,95.391998,95.978996,94.623497,95.439499,95.439499,57906000
2019-06-20,96.666496,96.760002,95.290001,95.909500,95.909500,64344000
2019-06-21,95.805000,96.297501,95.378998,95.565002,95.565002,78672000
2019-06-24,95.633003,95.843002,95.065002,95.695000,95.695000,45660000
2019-06-25,95.592003,95.819504,93.621002,93.913498,93.913498,60246000
2019-06-26,94.624001,95.190002,94.365997,94.891502,94.891502,48838000
2019-06-27,95.099998,95.561996,94.902000,95.213997,95.213997,42834000
2019-06-28,95.455002,95.647003,94.199997,94.681503,94.681503,60748000
2019-07-01,96.149002,96.490997,95.733002,96.109497,96.109497,63842000
2019-07-02,95.969002,96.739502,95.331497,96.715500,96.715500,52918000
2019-07-03,96.794502,97.079498,96.525002,96.949997,96.949997,33806000
2019-07-05,96.430000,97.294998,96.264999,97.145500,97.145500,52568000
2019-07-08,96.706001,97.800003,96.412498,97.615997,97.615997,57668000
2019-07-09,97.389999,99.500504,97.174004,99.415001,99.415001,86914000
2019-07-10,99.825500,101.247002,99.769997,100.870499,100.870499,98638000
2019-07-11,101.280998,101.790001,99.764999,100.053497,100.053497,86356000
2019-07-12,100.413498,100.849998,100.193497,100.550003,100.550003,50186000
2019-07-15,101.070000,101.144997,100.077499,101.049500,101.049500,59626000
2019-07-16,100.528999,101.316002,100.060997,100.495003,100.495003,52364000
2019-07-17,100.352501,100.599998,99.601501,99.601501,99.601501,51176000
2019-07-18,99.000504,99.375000,97.577499,98.894997,98.894997,69738000
2019-07-19,99.560501,99.800003,98.111504,98.225998,98.225998,63712000
2019-07-22,98.556999,99.449997,97.913002,99.281502,99.281502,58000000
2019-07-23,99.799500,99.889503,98.656502,99.724503,99.724503,54070000
2019-07-24,98.464996,100.065002,98.293503,100.040497,100.040497,52626000
2019-07-25,100.050003,100.059998,98.636002,98.691002,98.691002,82730000
2019-07-26,97.099998,97.544998,96.225502,97.152496,97.152496,98542000
2019-07-29,96.500000,96.611504,94.527000,95.622498,95.622498,89864000
2019-07-30,94.556000,95.494499,94.174004,94.926498,94.926498,58218000
2019-07-31,94.905502,94.977501,92.472000,93.338997,93.338997,89414000
2019-08-01,93.585999,94.896004,92.200500,92.765999,92.765999,94266000
2019-08-02,92.253502,92.318001,90.401001,91.162003,91.162003,99124000
2019-08-05,88.511002,89.433502,87.439003,88.256500,88.256500,121164000
2019-08-06,89.611504,89.688499,87.669998,89.391502,89.391502,101406000
2019-08-07,88.699501,89.946503,87.849998,89.669998,89.669998,90538000
2019-08-08,90.300003,91.712997,89.905502,91.644501,91.644501,74024000
2019-08-09,91.447502,91.554497,90.111000,90.378998,90.378998,57596000
2019-08-12,89.799500,90.049004,88.849998,89.246002,89.246002,58110000
2019-08-13,89.150002,91.586998,89.000000,91.217003,91.217003,79880000
2019-08-14,89.650497,89.782501,87.861000,88.148003,88.148003,97872000
2019-08-15,89.099503,89.400002,88.098000,88.806000,88.806000,75182000
2019-08-16,89.644501,90.145500,89.227501,89.628502,89.628502,60360000
2019-08-19,90.903999,91.300003,90.630501,90.806000,90.806000,56326000
2019-08-20,90.724998,90.841003,89.994003,90.069000,90.069000,38590000
2019-08-21,90.969498,91.478996,90.750000,91.177002,91.177002,40636000
2019-08-22,91.400002,91.470497,90.004997,90.233002,90.233002,53070000
2019-08-23,89.651497,90.245003,87.261497,87.481003,87.481003,105416000
2019-08-26,88.345497,88.500000,87.175499,88.443497,88.443497,61600000
2019-08-27,88.786499,88.970001,87.334000,88.091499,88.091499,60394000
2019-08-28,87.750000,88.392998,87.202499,88.212502,88.212502,48394000
2019-08-29,89.150002,89.927498,88.862503,89.320000,89.320000,60302000
2019-08-30,89.874496,89.987000,88.228500,88.814499,88.814499,61174000
2019-09-03,88.500000,90.040001,88.400002,89.491997,89.491997,70860000
2019-09-04,90.250000,90.381500,89.811501,90.030998,90.030998,46482000
2019-09-05,91.097504,92.099998,90.778999,92.036003,92.036003,66216000
2019-09-06,91.911003,92.032501,91.320000,91.675499,91.675499,49938000
2019-09-09,92.050003,92.500000,91.230499,91.567497,91.567497,59990000
2019-09-10,91.137497,91.290497,90.266998,91.027496,91.027496,52278000
2019-09-11,90.607002,91.670998,90.454002,91.149498,91.149498,48656000
2019-09-12,91.881500,92.682999,91.713997,92.177498,92.177498,56470000
2019-09-13,92.100502,92.306000,91.758499,91.967003,91.967003,39426000
2019-09-16,91.200996,91.284500,90.010002,90.391998,90.391998,73510000
2019-09-17,90.353996,91.199501,90.205002,91.127502,91.127502,39648000
2019-09-18,90.851997,91.102997,89.775002,90.873001,90.873001,50112000
2019-09-19,91.051003,91.628502,90.894997,91.074997,91.074997,40630000
2019-09-20,91.085503,91.531502,89.045998,89.708000,89.708000,106838000
2019-09-23,88.849998,89.635002,88.365997,89.264999,89.264999,58446000
2019-09-24,89.530502,89.785500,86.777496,87.080498,87.080498,92320000
2019-09-25,87.367996,88.650002,86.150002,88.416496,88.416496,69864000
2019-09-26,88.139503,88.168503,86.574997,86.991997,86.991997,70736000
2019-09-27,87.400002,87.456001,85.691002,86.272499,86.272499,78144000
2019-09-30,86.349503,86.873001,85.460999,86.795502,86.795502,52894000
2019-10-01,87.300003,87.779999,86.420502,86.782501,86.782501,61690000
2019-10-02,86.387001,86.444504,85.250000,85.661499,85.661499,66022000
2019-10-03,85.650002,86.250000,84.252998,86.221001,86.221001,69364000
2019-10-04,86.301003,87.028999,85.961502,86.982498,86.982498,49438000
2019-10-07,86.581497,87.391502,86.184998,86.633003,86.633003,43094000
2019-10-08,86.124496,86.349998,85.250000,85.275497,85.275497,50840000
2019-10-09,85.980499,86.497498,85.718002,86.099503,86.099503,40870000
2019-10-10,86.262001,86.914497,85.687500,86.013000,86.013000,51504000
2019-10-11,87.146004,87.272499,86.492996,86.596001,86.596001,65100000
2019-10-14,86.445503,87.094498,86.099998,86.821503,86.821503,38204000
2019-10-15,87.107002,88.822502,87.030998,88.369003,88.369003,62234000
2019-10-16,88.666496,89.311996,88.526001,88.871498,88.871498,55268000
2019-10-17,89.824501,89.942497,89.100998,89.374001,89.374001,52948000
2019-10-18,89.389999,89.698997,87.459999,87.875504,87.875504,67250000
2019-10-21,88.483002,89.293999,88.250000,89.282997,89.282997,42608000
2019-10-22,89.407501,89.488998,88.099998,88.286499,88.286499,42234000
2019-10-23,88.065002,88.502502,87.099998,88.108498,88.108498,42764000
2019-10-24,88.554497,89.417000,88.013496,89.039001,89.039001,88922000
2019-10-25,84.877502,88.210503,84.750000,88.066498,88.066498,192528000
2019-10-28,87.403000,88.934998,87.125000,88.853996,88.853996,74178000
2019-10-29,88.740501,88.849998,87.790497,88.135498,88.135498,45538000
2019-10-30,88.012001,89.119003,87.956001,88.999496,88.999496,48988000
2019-10-31,88.799500,89.599998,88.573997,88.833000,88.833000,55624000
2019-11-01,89.400497,89.872498,89.260498,89.571999,89.571999,55808000
2019-11-04,90.050499,90.752998,90.050499,90.233002,90.233002,55438000
2019-11-05,90.458000,90.512497,89.699997,90.085503,90.085503,37710000
2019-11-06,90.050003,90.125000,89.429001,89.788498,89.788498,40596000
2019-11-07,90.188004,90.294998,89.174004,89.410004,89.410004,53022000
2019-11-08,89.394501,89.494003,88.702003,89.293999,89.293999,42466000
2019-11-11,88.900002,89.000000,88.356499,88.582497,88.582497,38920000
2019-11-12,88.733002,89.310997,88.595497,88.900002,88.900002,40752000
2019-11-13,88.669502,88.750000,87.365997,87.655502,87.655502,59790000
2019-11-14,87.571503,88.329498,87.477997,87.730003,87.730003,45296000
2019-11-15,88.002502,88.084000,86.642998,86.974503,86.974503,78552000
2019-11-18,86.915001,87.684998,86.135498,87.626503,87.626503,56790000
2019-11-19,87.849503,88.033997,87.151497,87.639503,87.639503,45416000
2019-11-20,87.457001,88.125999,86.706001,87.276497,87.276497,55800000
2019-11-21,87.150002,87.343498,86.517998,86.735497,86.735497,53258000
2019-11-22,86.950996,87.321503,86.550003,87.286003,87.286003,49582000
2019-11-25,87.662498,88.871002,87.662003,88.692001,88.692001,69724000
2019-11-26,88.996002,89.851501,88.917503,89.847000,89.847000,63624000
2019-11-27,90.050003,91.224998,89.865501,90.925499,90.925499,60512000
2019-11-29,90.889000,91.234497,90.039497,90.040001,90.040001,38468000
2019-12-02,90.220001,90.277496,88.134003,89.080002,89.080002,78512000
2019-12-03,88.000000,88.643501,87.361504,88.498001,88.498001,67618000
2019-12-04,88.700500,89.454498,88.011002,88.034500,88.034500,53402000
2019-12-05,88.175003,88.175003,87.000000,87.024002,87.024002,56476000
2019-12-06,87.559998,87.720001,87.006500,87.580002,87.580002,62348000
2019-12-09,87.532997,88.344498,87.280502,87.475502,87.475502,48856000
2019-12-10,87.370003,87.533501,86.750000,86.960503,86.960503,50286000
2019-12-11,87.083504,87.500000,86.785500,87.435997,87.435997,41952000
2019-12-12,87.500000,88.199997,87.272003,88.016502,88.016502,61918000
2019-12-13,88.250000,88.449501,87.750000,88.046997,88.046997,54914000
2019-12-16,88.349998,88.474998,87.852501,88.460503,88.460503,62904000
2019-12-17,88.900497,89.599998,88.869499,89.532997,89.532997,72888000
2019-12-18,89.750999,89.910004,89.117996,89.201500,89.201500,67028000
2019-12-19,89.025002,89.649498,88.703003,89.613998,89.613998,53056000
2019-12-20,89.981003,90.148499,89.122498,89.324997,89.324997,103016000
2019-12-23,89.413002,89.650002,89.225502,89.650002,89.650002,42728000
2019-12-24,89.690498,89.778503,89.378998,89.460503,89.460503,17626000
2019-12-26,90.050499,93.523003,89.974998,93.438499,93.438499,120108000
2019-12-27,94.146004,95.070000,93.300499,93.489998,93.489998,123732000
2019-12-30,93.699997,94.199997,92.030998,92.344498,92.344498,73494000
2019-12-31,92.099998,92.663002,91.611504,92.391998,92.391998,50130000
2020-01-02,93.750000,94.900497,93.207497,94.900497,94.900497,80580000
2020-01-03,93.224998,94.309998,93.224998,93.748497,93.748497,75288000
2020-01-06,93.000000,95.184502,93.000000,95.143997,95.143997,81236000
2020-01-07,95.224998,95.694504,94.601997,95.343002,95.343002,80898000
2020-01-08,94.902000,95.550003,94.321999,94.598503,94.598503,70160000
2020-01-09,95.494499,95.890999,94.790001,95.052498,95.052498,63346000
2020-01-10,95.268501,95.347000,94.000000,94.157997,94.157997,57074000
2020-01-13,94.565498,94.900002,94.040001,94.565002,94.565002,55616000
2020-01-14,94.293999,94.355499,92.927498,93.472000,93.472000,68818000
2020-01-15,93.612503,93.943001,92.754501,93.100998,93.100998,57932000
2020-01-16,94.149498,94.279503,93.301003,93.897003,93.897003,53190000
2020-01-17,94.294502,94.332001,92.862503,93.236000,93.236000,79946000
2020-01-21,93.250000,94.713501,93.000000,94.599998,94.599998,74156000
2020-01-22,94.804497,95.125000,94.167000,94.373001,94.373001,64326000
2020-01-23,94.255501,94.499001,93.638000,94.228996,94.228996,49692000
2020-01-24,94.568497,94.749496,92.372002,93.082001,93.082001,75324000
2020-01-27,91.000000,92.050003,90.766998,91.417000,91.417000,70570000
2020-01-28,92.025002,92.905502,91.500999,92.662498,92.662498,56160000
2020-01-29,93.199997,93.737503,92.750999,92.900002,92.900002,41760000
2020-01-30,92.900002,93.643501,92.530502,93.533997,93.533997,126548000
2020-01-31,102.573502,102.786003,100.113503,100.435997,100.435997,311346000
2020-02-03,100.529999,102.425003,100.012497,100.209999,100.209999,117834000
2020-02-04,101.494003,102.989998,100.768501,102.483498,102.483498,105786000
2020-02-05,103.551003,103.551003,101.599998,101.993500,101.993500,87524000
2020-02-06,102.051003,102.815002,101.239998,102.511497,102.511497,63660000
2020-02-07,102.099503,104.926498,101.904999,103.963997,103.963997,101906000
2020-02-10,104.250504,106.779999,104.248001,106.695503,106.695503,101124000
2020-02-11,107.544998,109.297501,106.800003,107.540001,107.540001,114920000
2020-02-12,108.160004,109.012497,107.764503,108.000000,108.000000,66686000
2020-02-13,107.249496,108.514000,107.099998,107.493500,107.493500,60636000
2020-02-14,107.783997,107.952003,106.294502,106.743500,106.743500,52124000
2020-02-18,106.250999,108.303497,106.205498,107.783501,107.783501,58912000
2020-02-19,108.389999,109.254997,108.056000,108.511002,108.511002,51224000
2020-02-20,108.653503,108.839500,106.372498,107.654999,107.654999,62626000
2020-02-21,107.107498,107.227501,104.400002,104.798500,104.798500,92926000
2020-02-24,100.158997,101.964996,99.398499,100.464500,100.464500,130940000
2020-02-25,101.320999,101.730003,97.920998,98.637001,98.637001,124382000
2020-02-26,98.514000,100.733498,98.022499,98.979500,98.979500,104492000
2020-02-27,96.719002,98.750000,94.138000,94.214996,94.214996,162880000
2020-02-28,90.731499,94.487999,90.556503,94.187500,94.187500,189620000
2020-03-02,95.324501,97.725502,93.500000,97.697502,97.697502,135234000
2020-03-03,98.768501,99.816498,94.404503,95.449501,95.449501,150690000
2020-03-04,97.328499,98.900002,96.099998,98.791496,98.791496,95458000
2020-03-05,96.650002,98.036003,95.500000,96.201500,96.201500,94964000
2020-03-06,93.750000,95.543503,93.474998,95.054497,95.054497,105472000
2020-03-09,88.693001,93.138496,88.064499,90.030502,90.030502,156264000
2020-03-10,93.543999,94.713501,90.908501,94.591003,94.591003,142666000
2020-03-11,92.892502,93.566002,90.074997,91.042999,91.042999,112496000
2020-03-12,86.098999,88.250000,83.750000,83.830498,83.830498,226924000
2020-03-13,87.750000,89.315498,84.030998,89.250000,89.250000,176194000
2020-03-16,82.075500,87.972504,81.301498,84.457497,84.457497,178346000
2020-03-17,88.773499,92.889000,84.461998,90.391998,90.391998,218342000
2020-03-18,87.500000,92.083000,87.250000,91.500000,91.500000,192904000
2020-03-19,93.000000,97.250000,91.632500,94.046501,94.046501,207998000
2020-03-20,96.315498,97.849998,91.036499,92.304497,92.304497,196358000
2020-03-23,91.387497,95.970001,90.599998,95.141502,95.141502,156170000
2020-03-24,97.574997,97.750000,95.016998,97.004997,97.004997,142942000
2020-03-25,96.034500,97.513000,94.289001,94.292000,94.292000,129582000
2020-03-26,95.099998,97.824501,94.464500,97.774498,97.774498,124426000
2020-03-27,96.542999,96.989502,94.996002,95.004997,95.004997,107758000
2020-03-30,96.141502,98.681503,95.616997,98.197502,98.197502,122522000
2020-03-31,98.217499,99.651001,97.200500,97.486000,97.486000,102472000
2020-04-01,96.648499,97.248001,94.650002,95.385002,95.385002,82438000
2020-04-02,95.082001,96.376503,94.500000,95.941498,95.941498,86720000
2020-04-03,95.557503,96.316498,94.457497,95.329498,95.329498,72198000
2020-04-06,96.800003,99.926003,96.500999,99.879501,99.879501,115464000
2020-04-07,100.855499,101.786003,99.880997,100.580002,100.580002,102280000
2020-04-08,101.050003,102.199997,100.557503,102.150002,102.150002,79546000
2020-04-09,102.214996,102.650002,100.883003,102.138000,102.138000,92930000
2020-04-13,102.000000,109.000000,101.900002,108.443497,108.443497,134334000
2020-04-14,110.023499,114.599998,109.310501,114.166000,114.166000,161744000
2020-04-15,112.884003,116.668503,112.250000,115.384003,115.384003,137332000
2020-04-16,117.300003,123.050003,116.750000,120.409500,120.409500,240764000
2020-04-17,118.616501,120.000000,115.801003,118.750000,118.750000,158600000
2020-04-20,119.497498,122.249001,119.302498,119.680496,119.680496,115414000
2020-04-21,120.830498,121.415497,113.983002,116.405998,116.405998,149534000
2020-04-22,118.449997,119.699997,117.550003,118.174500,118.174500,84244000
2020-04-23,119.999001,121.210999,119.103996,119.972504,119.972504,101332000
2020-04-24,120.849998,121.021500,119.099998,120.511002,120.511002,76498000
2020-04-27,122.160004,122.244003,118.150002,118.800003,118.800003,112912000
2020-04-28,118.605003,118.675003,115.300003,115.704002,115.704002,105388000
2020-04-29,116.500504,119.594498,115.500000,118.635498,118.635498,91832000
2020-04-30,120.991997,123.750000,119.800499,123.699997,123.699997,190692000
2020-05-01,116.839996,118.122002,112.909500,114.302002,114.302002,195452000
2020-05-04,112.819000,116.348999,112.819000,115.799500,115.799500,97318000
2020-05-05,117.000000,117.550003,115.356499,115.889999,115.889999,64850000
2020-05-06,116.472000,117.872498,116.000000,117.563004,117.563004,62356000
2020-05-07,118.738998,118.800003,117.155502,118.380501,118.380501,67928000
2020-05-08,118.607002,119.362000,117.849998,118.980499,118.980499,64132000
2020-05-11,118.735001,120.983498,118.605499,120.449997,120.449997,65184000
2020-05-12,120.592499,120.949997,117.750000,117.847504,117.847504,61498000
2020-05-13,118.339996,120.385002,116.889999,118.396004,118.396004,95658000
2020-05-14,118.050499,119.568497,117.660500,119.442497,119.442497,72962000
2020-05-15,118.426003,120.550003,117.818497,120.488998,120.488998,84700000
2020-05-18,120.217499,121.650002,119.200500,121.313004,121.313004,87144000
2020-05-19,121.491501,124.250000,121.448502,122.466499,122.466499,86410000
2020-05-20,123.893501,125.000504,123.363503,124.897003,124.897003,79962000
2020-05-21,125.000000,126.272499,122.126999,122.336998,122.336998,102288000
2020-05-22,122.750504,123.492500,121.506500,121.844002,121.844002,57342000
2020-05-26,122.900002,123.099998,120.703003,121.093002,121.093002,71364000
2020-05-27,120.249496,120.679001,116.500000,120.519501,120.519501,101138000
2020-05-28,119.216499,121.848503,118.911499,120.055000,120.055000,63804000
2020-05-29,120.796997,122.118500,119.910004,122.118500,122.118500,70198000
2020-06-01,122.400002,123.846497,122.208504,123.552002,123.552002,58578000
2020-06-02,123.349998,123.676498,122.265503,123.620499,123.620499,50598000
2020-06-03,123.400497,124.400002,123.058502,123.919998,123.919998,53420000
2020-06-04,123.871498,125.376999,122.500504,123.029999,123.029999,58974000
2020-06-05,122.225502,124.432503,121.856499,124.150002,124.150002,66128000
2020-06-08,125.010002,126.500000,124.366997,126.203003,126.203003,79414000
2020-06-09,126.472000,131.321503,126.250000,130.042999,130.042999,103520000
2020-06-10,132.250000,136.117493,131.313004,132.372498,132.372498,98920000
2020-06-11,130.175003,133.569000,126.811501,127.898003,127.898003,116002000
2020-06-12,130.060501,131.074005,125.167503,127.250999,127.250999,108722000
2020-06-15,126.330002,129.199997,125.400002,128.634003,128.634003,77302000
2020-06-16,131.000000,131.000000,128.800003,130.763504,130.763504,71712000
2020-06-17,132.375000,132.750000,131.591003,132.048996,132.048996,59186000
2020-06-18,132.350494,132.981995,131.805496,132.699005,132.699005,49756000
2020-06-19,133.904007,134.871506,132.949997,133.750504,133.750504,115540000
2020-06-22,134.225006,135.750000,133.449997,135.690994,135.690994,64176000
2020-06-23,136.300995,139.155502,135.901993,138.220505,138.220505,84634000
2020-06-24,139.000000,139.800003,136.050003,136.720001,136.720001,90532000
2020-06-25,136.977493,137.811493,135.606995,137.729004,137.729004,59374000
2020-06-26,138.753006,139.128494,134.399994,134.643494,134.643494,130016000
2020-06-29,134.500504,134.839996,131.503998,134.018997,134.018997,84468000
2020-06-30,134.253494,138.481506,133.751495,137.940994,137.940994,75394000
2020-07-01,137.899506,144.750000,137.699997,143.934998,143.934998,127268000
2020-07-02,145.600494,147.778000,143.554993,144.514999,144.514999,131868000
2020-07-06,146.748505,152.994003,146.500000,152.852005,152.852005,137612000
2020-07-07,152.927505,153.477493,149.500000,150.005997,150.005997,105150000
2020-07-08,151.130493,154.198502,150.621506,154.055496,154.055496,100752000
2020-07-09,155.799500,159.694000,153.699997,159.131500,159.131500,127774000
2020-07-10,159.587997,160.750000,156.785004,160.000000,160.000000,109720000
2020-07-13,162.552994,167.214493,153.419495,155.199997,155.199997,154408000
2020-07-14,154.449997,156.369003,147.500000,154.199997,154.199997,144638000
2020-07-15,154.011505,154.917496,148.658997,150.443497,150.443497,115778000
2020-07-16,148.552994,151.600006,145.911499,149.994995,149.994995,127884000
2020-07-17,150.449997,151.199997,147.422501,148.098495,148.098495,95226000
2020-07-20,150.009995,160.067993,149.701004,159.841995,159.841995,151964000
2020-07-21,161.624496,162.029007,155.285995,156.914505,156.914505,122426000
2020-07-22,156.250000,157.500000,153.263000,154.995499,154.995499,82084000
2020-07-23,154.913498,154.913498,148.500000,149.327499,149.327499,113138000
2020-07-24,146.500000,151.578995,144.399994,150.445496,150.445496,112648000
2020-07-27,153.100006,154.899994,150.788498,152.760498,152.760498,83410000
2020-07-28,152.713501,153.854507,149.787994,150.016495,150.016495,62534000
2020-07-29,151.549500,151.957993,149.838501,151.676498,151.676498,59482000
2020-07-30,150.699997,154.600006,150.250000,152.593994,152.593994,122566000
2020-07-31,162.199997,162.341003,157.550003,158.233994,158.233994,161710000
2020-08-03,159.025497,159.199997,155.199997,155.594498,155.594498,101494000
2020-08-04,155.060501,158.362000,155.060501,156.941498,156.941498,93886000
2020-08-05,157.188507,160.679504,156.365005,160.251495,160.251495,78330000
2020-08-06,159.718002,162.373505,158.271500,161.250000,161.250000,78812000
2020-08-07,161.200500,162.040497,157.033493,158.373001,158.373001,78722000
2020-08-10,158.515503,158.625504,155.076004,157.408005,157.408005,63346000
2020-08-11,155.660004,157.960999,153.649994,154.033493,154.033493,74362000
2020-08-12,155.399994,158.719498,155.070999,158.112000,158.112000,70442000
2020-08-13,159.149506,160.876007,157.750000,158.050995,158.050995,62980000
2020-08-14,158.908997,158.912003,156.000000,157.401001,157.401001,55034000
2020-08-17,158.656006,159.748505,157.709000,159.120499,159.120499,53824000
2020-08-18,160.600006,166.000000,160.291000,165.624496,165.624496,106920000
2020-08-19,165.150497,165.794998,162.800003,163.024002,163.024002,83702000
2020-08-20,162.600006,165.630997,161.899994,164.868500,164.868500,66650000
2020-08-21,164.750000,165.720001,163.769501,164.235992,164.235992,71518000
2020-08-24,165.507507,169.016006,162.878006,165.373001,165.373001,93326000
2020-08-25,164.749496,167.869995,163.350006,167.324493,167.324493,79856000
2020-08-26,167.555496,172.587006,167.228500,172.092499,172.092499,130174000
2020-08-27,172.502502,172.649994,168.899994,170.000000,170.000000,85296000
2020-08-28,171.149994,171.668503,169.324997,170.089996,170.089996,57940000
2020-08-31,170.449493,174.750000,170.250000,172.548004,172.548004,83718000
2020-09-01,174.479004,175.693497,173.350006,174.955994,174.955994,68644000
2020-09-02,177.350006,177.612503,174.334503,176.572495,176.572495,78630000
2020-09-03,174.250000,174.420502,165.149994,168.399994,168.399994,163222000
2020-09-04,165.899994,169.074997,155.556503,164.731003,164.731003,175636000
2020-09-08,157.199997,162.542496,156.500000,157.492004,157.492004,121884000
2020-09-09,160.149506,165.158997,159.250000,163.430496,163.430496,103774000
2020-09-10,165.360992,167.494507,158.527496,158.755493,158.755493,106614000
2020-09-11,160.434494,160.867004,154.199005,155.811005,155.811005,101880000
2020-09-14,158.647003,159.369507,154.800003,155.148499,155.148499,90592000
2020-09-15,156.807999,158.751007,155.445999,157.806503,157.806503,80430000
2020-09-16,158.999496,159.362000,153.707504,153.904999,153.904999,90244000
2020-09-17,150.462494,151.471497,148.627502,150.436493,150.436493,128982000
2020-09-18,151.587006,151.889999,145.276993,147.745499,147.745499,177852000
2020-09-21,145.324997,148.100006,143.550003,148.023499,148.023499,122358000
2020-09-22,151.692001,156.699493,150.009995,156.449493,156.449493,138976000
2020-09-23,156.021500,156.350006,149.619003,149.992996,149.992996,113054000
2020-09-24,148.889496,153.464996,148.250000,150.989502,150.989502,110588000
2020-09-25,152.742996,155.076996,149.949997,154.756500,154.756500,92304000
2020-09-28,157.442505,158.751999,155.858505,158.702499,158.702499,84484000
2020-09-29,158.769501,159.412994,156.626999,157.244003,157.244003,69916000
2020-09-30,157.057007,160.643997,156.699493,157.436493,157.436493,97922000
2020-10-01,160.399994,161.199997,158.600006,161.063004,161.063004,99438000
2020-10-02,157.681503,159.789993,156.149994,156.250000,156.250000,112262000
2020-10-05,157.292007,160.126495,157.042496,159.960007,159.960007,75506000
2020-10-06,158.250000,159.100006,154.500000,154.998001,154.998001,101738000
2020-10-07,156.750000,160.000000,156.619507,159.784500,159.784500,86188000
2020-10-08,161.249496,161.664505,158.749496,159.527496,159.527496,63482000
2020-10-09,160.500000,164.449493,159.891495,164.332504,164.332504,98158000
2020-10-12,167.496994,174.811996,166.977493,172.146500,172.146500,167284000
2020-10-13,173.399506,174.619003,171.210999,172.181503,172.181503,114894000
2020-10-14,172.350006,173.244003,167.000000,168.185501,168.185501,116254000
2020-10-15,164.600494,167.794006,164.000000,166.932495,166.932495,104468000
2020-10-16,168.161499,169.983002,158.000000,163.635498,163.635498,129488000
2020-10-19,164.980499,166.449997,159.636993,160.360504,160.360504,104472000
2020-10-20,161.113998,163.300003,159.600494,160.850494,160.850494,90194000
2020-10-21,160.625000,161.694000,158.000000,159.246994,159.246994,91854000
2020-10-22,159.493500,159.937500,156.097000,158.820007,158.820007,84240000
2020-10-23,159.550003,160.266495,157.000000,160.220001,160.220001,69334000
2020-10-26,159.936996,164.149002,157.664993,160.352005,160.352005,118024000
2020-10-27,161.246994,164.582993,160.565002,164.316498,164.316498,85820000
2020-10-28,162.464996,163.201004,158.123505,158.139008,158.139008,111766000
2020-10-29,160.063507,162.862503,158.199997,160.550507,160.550507,131930000
2020-10-30,157.887497,158.350006,150.949997,151.807495,151.807495,167728000
2020-11-02,153.087006,153.985504,147.505997,150.223999,150.223999,145148000
2020-11-03,150.926498,153.744995,149.048996,152.420502,152.420502,97958000
2020-11-04,157.999496,162.242493,156.986496,162.057999,162.057999,136780000
2020-11-05,165.998505,168.339996,164.444000,166.100006,166.100006,115786000
2020-11-06,165.231995,166.100006,161.600006,165.568497,165.568497,92946000
2020-11-09,161.551498,164.449997,155.605499,157.186996,157.186996,143808000
2020-11-10,154.751007,155.699997,150.973999,151.751007,151.751007,131820000
2020-11-11,153.089005,156.957504,152.500000,156.869507,156.869507,87338000
2020-11-12,157.997498,158.794006,154.302505,155.514008,155.514008,87240000
2020-11-13,156.100006,157.085999,154.269501,156.440506,156.440506,75124000
2020-11-16,154.660004,157.134995,153.634506,156.552994,156.552994,76174000
2020-11-17,159.177002,159.462494,156.763000,156.783005,156.783005,68894000
2020-11-18,156.699997,157.000000,155.255005,155.272995,155.272995,58336000
2020-11-19,155.265503,156.250000,154.046005,155.850998,155.850998,60206000
2020-11-20,155.850998,156.644501,154.902496,154.970001,154.970001,67488000
2020-11-23,155.835007,156.987503,153.272995,154.919495,154.919495,94178000
2020-11-24,155.024994,156.712494,154.313004,155.903000,155.903000,72042000
2020-11-25,157.093506,159.899994,157.013000,159.253494,159.253494,75808000
2020-11-27,160.563004,160.809494,159.502502,159.766998,159.766998,47858000
2020-11-30,160.423996,161.419495,156.277496,158.401993,158.401993,81278000
2020-12-01,159.425003,162.447495,157.858994,161.003998,161.003998,90740000
2020-12-02,161.082504,161.600006,158.662994,160.176498,160.176498,62586000
2020-12-03,160.272995,161.432007,159.065506,159.336502,159.336502,57840000
2020-12-04,159.910507,159.910507,157.938004,158.128998,158.128998,58272000
2020-12-07,157.824005,159.037994,157.084503,157.899994,157.899994,55026000
2020-12-08,157.945007,159.206497,156.001007,158.864502,158.864502,65726000
2020-12-09,158.394501,158.721497,154.399994,155.210007,155.210007,82016000
2020-12-10,154.449493,157.104996,153.800003,155.074493,155.074493,60604000
2020-12-11,154.832993,155.933502,153.641006,155.820999,155.820999,61294000
2020-12-14,157.149994,159.523499,156.300003,157.848495,157.848495,83116000
2020-12-15,159.050507,159.425003,156.524506,158.255997,158.255997,66390000
2020-12-16,158.800507,162.350006,158.184006,162.048004,162.048004,88552000
2020-12-17,162.500000,163.175507,161.050003,161.804001,161.804001,69486000
2020-12-18,162.199493,162.470993,158.580002,160.082504,160.082504,119914000
2020-12-21,160.000504,161.348495,158.300003,160.309006,160.309006,76736000
2020-12-22,160.141998,161.100006,159.003998,160.326004,160.326004,47388000
2020-12-23,160.250000,160.506500,159.208496,159.263504,159.263504,41876000
2020-12-24,159.695007,160.100006,158.449997,158.634506,158.634506,29038000
2020-12-28,159.699997,165.199997,158.634506,164.197998,164.197998,113736000
2020-12-29,165.496994,167.532501,164.061005,166.100006,166.100006,97458000
2020-12-30,167.050003,167.104996,164.123505,164.292496,164.292496,64186000
2020-12-31,163.750000,164.145996,162.059998,162.846497,162.846497,59144000
2021-01-04,163.500000,163.600006,157.201004,159.331497,159.331497,88228000
2021-01-05,158.300507,161.169006,158.253006,160.925507,160.925507,53110000
2021-01-06,157.324005,159.875504,156.557999,156.919006,156.919006,87896000
2021-01-07,157.850006,160.427002,157.750000,158.108002,158.108002,70290000
2021-01-08,159.000000,159.531998,157.110001,159.134995,159.134995,70754000
2021-01-11,157.400497,157.819000,155.500000,155.710495,155.710495,73668000
2021-01-12,156.000000,157.106995,154.300003,156.041504,156.041504,70292000
2021-01-13,156.421997,159.497498,156.104004,158.294495,158.294495,66424000
2021-01-14,158.376007,158.899994,156.029495,156.373505,156.373505,61418000
2021-01-15,156.151001,157.127502,154.758499,155.212494,155.212494,84880000
2021-01-19,155.350006,157.250000,154.800003,156.037994,156.037994,66102000
2021-01-20,159.099503,163.990005,158.750000,163.169006,163.169006,106196000
2021-01-21,164.649994,167.427505,164.478500,165.349503,165.349503,98722000
2021-01-22,165.215500,166.095505,164.158005,164.611496,164.611496,56438000
2021-01-25,166.425003,168.194504,162.157501,164.699997,164.699997,74996000
2021-01-26,164.817993,166.899994,164.143494,166.306503,166.306503,59104000
2021-01-27,167.074493,167.326004,160.354004,161.628998,161.628998,93204000
2021-01-28,161.751999,165.084000,161.434494,161.880997,161.880997,62984000
2021-01-29,161.500000,161.849503,159.227493,160.309998,160.309998,85872000
2021-02-01,162.117996,167.513000,161.751495,167.143997,167.143997,83204000
2021-02-02,169.000000,171.386993,168.056503,169.000000,169.000000,141972000
2021-02-03,171.250504,171.699997,165.431000,165.626495,165.626495,141776000
2021-02-04,166.500000,167.350006,163.887497,166.550003,166.550003,73414000
2021-02-05,165.949997,168.850006,165.135498,167.607498,167.607498,72416000
2021-02-08,167.925003,168.250000,165.199997,166.147003,166.147003,65148000
2021-02-09,165.624496,166.899994,164.891998,165.250000,165.250000,44070000
2021-02-10,165.699997,165.897507,162.699997,164.328995,164.328995,63032000
2021-02-11,164.600006,164.600006,162.403000,163.106506,163.106506,46028000
2021-02-12,162.500000,164.012497,161.665497,163.885498,163.885498,46706000
2021-02-16,162.702499,165.414993,162.679504,163.447495,163.447495,51494000
2021-02-17,163.179993,166.045502,162.975006,165.432007,165.432007,65950000
2021-02-18,164.121002,166.899994,163.697006,166.411499,166.411499,60548000
2021-02-19,166.411499,166.675003,162.287506,162.494995,162.494995,86104000
2021-02-22,160.406494,161.615997,158.613007,159.037003,159.037003,70314000
2021-02-23,156.351501,160.236496,154.679993,159.725006,159.725006,93544000
2021-02-24,158.337494,158.561493,156.268997,157.976501,157.976501,60226000
2021-02-25,156.837006,158.912994,152.388000,152.858002,152.858002,90676000
2021-02-26,154.759995,156.121994,151.835007,154.646500,154.646500,85518000
2021-03-01,156.394501,157.477997,154.899506,157.307007,157.307007,54582000
2021-03-02,157.173492,158.175995,154.356003,154.726501,154.726501,51916000
2021-03-03,154.059006,155.389008,149.750000,150.250000,150.250000,79774000
2021-03-04,150.600006,152.906494,147.271500,148.878494,148.878494,109632000
2021-03-05,150.250000,150.449997,144.050003,150.022995,150.022995,107772000
2021-03-08,150.750000,153.229507,147.565506,147.597504,147.597504,83700000
2021-03-09,150.899506,154.548004,150.257507,153.142502,153.142502,80600000
2021-03-10,154.922501,155.822998,151.502502,152.882004,152.882004,60250000
2021-03-11,155.200500,156.589005,154.146500,155.679504,155.679504,55528000
2021-03-12,153.750000,154.949005,152.274994,154.474503,154.474503,48438000
2021-03-15,153.728500,154.112000,151.604507,154.084000,154.084000,58272000
2021-03-16,155.248505,156.445496,153.792999,154.593002,154.593002,50776000
2021-03-17,153.660995,158.652496,153.511002,156.786499,156.786499,62372000
2021-03-18,155.050003,155.831497,151.250000,151.399506,151.399506,72992000
2021-03-19,151.461502,153.864502,150.831497,153.748001,153.748001,92508000
2021-03-22,153.392502,156.328995,153.002502,155.543503,155.543503,58044000
2021-03-23,156.350006,159.100006,156.042496,156.875000,156.875000,76346000
2021-03-24,157.552002,158.015503,154.257507,154.353500,154.353500,59180000
2021-03-25,153.649506,155.488998,151.856995,152.313004,152.313004,71270000
2021-03-26,152.203003,152.832993,149.800003,152.601501,152.601501,66258000
2021-03-29,152.772003,154.562500,151.422501,153.786499,153.786499,54920000
2021-03-30,153.500504,153.649994,151.699997,152.764496,152.764496,46752000
2021-03-31,153.203003,155.966507,153.125000,154.703995,154.703995,61878000
2021-04-01,155.897003,158.121994,155.777496,158.050003,158.050003,58806000
2021-04-05,158.649994,161.798004,158.061996,161.336502,161.336502,66698000
2021-04-06,161.187500,162.365494,160.852005,161.190994,161.190994,50756000
2021-04-07,161.690002,165.180496,161.182495,163.969498,163.969498,66924000
2021-04-08,165.544998,166.225006,164.600006,164.964996,164.964996,56242000
2021-04-09,165.235001,168.610001,164.445007,168.610001,168.610001,86830000
2021-04-12,167.760498,169.751999,167.557495,168.969498,168.969498,65636000
2021-04-13,170.042496,171.600006,169.781494,170.000000,170.000000,66316000
2021-04-14,170.201996,170.206497,166.300003,166.649994,166.649994,62904000
2021-04-15,168.550003,169.850006,167.600006,168.954498,168.954498,64672000
2021-04-16,169.000000,170.339996,167.779495,169.972000,169.972000,63720000
2021-04-19,169.516495,171.796494,168.007996,168.600494,168.600494,54508000
2021-04-20,168.679993,169.149506,165.800003,166.734497,166.734497,52460000
2021-04-21,165.800003,168.143005,165.190506,168.100998,168.100998,44224000
2021-04-22,168.584000,168.643494,165.072495,165.451996,165.451996,51612000
2021-04-23,165.955002,168.750000,165.425003,167.044006,167.044006,63856000
2021-04-26,167.399994,171.422501,166.546997,170.449997,170.449997,97614000
2021-04-27,172.173492,173.000000,169.900497,170.871506,170.871506,76542000
2021-04-28,171.740005,174.494003,171.250000,172.925003,172.925003,92638000
2021-04-29,175.255005,175.722504,171.750000,173.565506,173.565506,153648000
2021-04-30,176.255997,177.699997,173.125000,173.371002,173.371002,140186000
2021-05-03,174.236496,174.332504,168.634995,169.324493,169.324493,117510000
2021-05-04,167.809494,168.399002,163.606506,165.593506,165.593506,108788000
2021-05-05,166.942993,167.735001,163.218002,163.526993,163.526993,74226000
2021-05-06,163.500000,165.720001,162.360001,165.318497,165.318497,88954000
2021-05-07,165.954498,166.544495,164.453506,164.580505,164.580505,94206000
2021-05-10,164.115997,164.149994,159.500000,159.524506,159.524506,116772000
2021-05-11,156.813995,161.899994,156.368500,161.195496,161.195496,92396000
2021-05-12,159.250000,160.397003,156.654999,157.597000,157.597000,98728000
2021-05-13,159.273499,160.192001,156.649994,158.073502,158.073502,67018000
2021-05-14,159.278000,161.442993,159.149994,161.145004,161.145004,66500000
2021-05-17,162.296494,164.637497,161.729507,163.519501,163.519501,74478000
2021-05-18,164.628998,165.600006,161.518494,161.613998,161.613998,56568000
2021-05-19,159.750000,161.737503,159.199997,161.589996,161.589996,53594000
2021-05-20,162.220001,162.983994,161.809006,162.384003,162.384003,52664000
2021-05-21,162.500000,162.834503,159.850494,160.154007,160.154007,82098000
2021-05-24,160.774994,162.897507,160.524994,162.249496,162.249496,48456000
2021-05-25,163.333496,163.990997,160.688004,162.952499,162.952499,65222000
2021-05-26,163.729507,164.786499,162.925507,163.257996,163.257996,47680000
2021-05-27,162.800003,163.018005,161.501999,161.505493,161.505493,51224000
2021-05-28,162.100006,162.399506,160.985001,161.153503,161.153503,46596000
2021-06-01,162.175003,162.548996,160.453003,160.932495,160.932495,48600000
2021-06-02,161.154999,161.750000,160.399994,161.699493,161.699493,40290000
2021-06-03,160.211502,160.722000,159.201508,159.350494,159.350494,47966000
2021-06-04,160.600006,161.050003,159.940506,160.311005,160.311005,44994000
2021-06-07,159.866501,160.399994,158.610001,159.900497,159.900497,44316000
2021-06-08,161.130493,163.976501,160.900497,163.205505,163.205505,68334000
2021-06-09,163.643494,164.878998,163.535004,164.057495,164.057495,49110000
2021-06-10,164.100494,167.550003,164.057495,167.482498,167.482498,69530000
2021-06-11,167.482498,168.328995,166.672501,167.341507,167.341507,56348000
2021-06-14,167.341507,169.250000,166.774994,169.193497,169.193497,51394000
2021-06-15,169.199997,169.849503,168.155502,169.156494,169.156494,48524000
2021-06-16,169.600006,171.317505,168.026505,170.762497,170.762497,84056000
2021-06-17,170.158997,174.860001,170.050003,174.462006,174.462006,102730000
2021-06-18,173.999496,175.350006,173.685501,174.345001,174.345001,104954000
2021-06-21,173.820999,174.100006,171.699997,172.697998,172.697998,65542000
2021-06-22,172.903000,176.188995,172.804504,175.272003,175.272003,66902000
2021-06-23,175.250000,176.050003,174.160004,175.190994,175.190994,56266000
2021-06-24,175.382004,176.242996,171.542496,172.453995,172.453995,76640000
2021-06-25,173.199997,173.240997,169.709000,170.072998,170.072998,78820000
2021-06-28,170.800003,172.399994,170.675507,172.194504,172.194504,44856000
2021-06-29,171.940994,172.801498,171.151505,172.406998,172.406998,41968000
2021-06-30,172.052994,173.580002,171.750000,172.007996,172.007996,48080000
2021-07-01,171.730499,172.850006,170.470993,171.648499,171.648499,40742000
2021-07-02,172.582001,175.585999,171.845993,175.548996,175.548996,63388000
2021-07-06,176.505493,184.274002,176.449997,183.787003,183.787003,134896000
2021-07-07,185.869003,186.710007,183.945496,184.828995,184.828995,106562000
2021-07-08,182.177994,187.999496,181.056000,186.570496,186.570496,103612000
2021-07-09,186.126007,187.399994,184.669998,185.966995,185.966995,74964000
2021-07-12,187.199997,187.864502,184.839493,185.927505,185.927505,51432000
2021-07-13,185.104996,188.654007,183.565994,183.867996,183.867996,76918000
2021-07-14,185.442505,185.882996,183.041504,184.084000,184.084000,65932000
2021-07-15,184.710007,184.770004,181.046005,181.559998,181.559998,63706000
2021-07-16,181.665497,182.302994,178.522995,178.681503,178.681503,80874000
2021-07-19,176.628998,177.510498,174.957993,177.479507,177.479507,75692000
2021-07-20,178.365997,179.600006,175.899994,178.659500,178.659500,65114000
2021-07-21,178.819000,179.322495,177.182007,179.259995,179.259995,46380000
2021-07-22,179.361496,182.001007,179.113495,181.901505,181.901505,65308000
2021-07-23,182.000000,183.305496,181.102005,182.832001,182.832001,48726000
2021-07-26,183.658493,185.604004,182.362503,184.990997,184.990997,58002000
2021-07-27,184.925003,184.925003,179.307495,181.319504,181.319504,82638000
2021-07-28,181.688995,182.921005,180.050003,181.516006,181.516006,59988000
2021-07-29,181.387497,181.897507,179.000504,179.996002,179.996002,110400000
2021-07-30,167.397507,168.406998,165.348999,166.379501,166.379501,199312000
2021-08-02,167.654999,167.945999,165.850006,166.574005,166.574005,67078000
2021-08-03,167.035995,169.550003,164.988495,168.311996,168.311996,83146000
2021-08-04,168.967499,169.444000,167.278000,167.735992,167.735992,43678000
2021-08-05,167.811005,169.449997,167.046005,168.799500,168.799500,48670000
2021-08-06,168.750000,168.750000,166.451996,167.246994,167.246994,52752000
2021-08-09,167.180496,167.744003,166.425995,167.093506,167.093506,42964000
2021-08-10,167.250504,167.899994,165.750000,166.033997,166.033997,48252000
2021-08-11,166.572495,166.884995,163.889496,164.605499,164.605499,58944000
2021-08-12,164.500000,165.725494,163.483505,165.175003,165.175003,46282000
2021-08-13,165.283493,165.303497,164.149994,164.698502,164.698502,41134000
2021-08-16,164.149994,165.000000,160.556503,164.949493,164.949493,66394000
2021-08-17,163.875000,164.024506,161.283997,162.098007,162.098007,67758000
2021-08-18,162.099503,162.705002,160.000000,160.061005,160.061005,56086000
2021-08-19,159.701004,161.649994,159.123001,159.387497,159.387497,75658000
2021-08-20,160.193497,160.390503,158.787994,159.997498,159.997498,67168000
2021-08-23,160.595001,164.044998,160.500504,163.293503,163.293503,65362000
2021-08-24,164.000000,165.774506,163.729004,165.289001,165.289001,51036000
2021-08-25,165.493500,166.050003,164.307495,164.959000,164.959000,33606000
2021-08-26,164.949997,166.600006,164.800003,165.800003,165.800003,41976000
2021-08-27,166.661499,167.615997,165.687500,167.481506,167.481506,48048000
2021-08-30,167.871506,172.250000,167.761002,171.078506,171.078506,63844000
2021-08-31,171.240005,173.628998,169.779495,173.539505,173.539505,87128000
2021-09-01,174.820007,176.350006,173.761993,173.949997,173.949997,72598000
2021-09-02,174.738007,175.598007,172.750000,173.156006,173.156006,58474000
2021-09-03,172.600006,174.133499,171.822006,173.902496,173.902496,51514000
2021-09-07,173.899994,176.404495,173.847000,175.464493,175.464493,54758000
2021-09-08,175.582504,177.281494,174.783493,176.274994,176.274994,61068000
2021-09-09,176.300995,177.499496,174.018494,174.207993,174.207993,54384000
2021-09-10,175.091507,175.422501,173.145493,173.457504,173.457504,47946000
2021-09-13,174.139999,174.897995,171.899994,172.858505,172.858505,51380000
2021-09-14,173.777496,174.340500,171.885498,172.500000,172.500000,38738000
2021-09-15,172.126007,174.270996,170.100494,173.789505,173.789505,59150000
2021-09-16,172.998001,174.627502,172.307007,174.412003,174.412003,51672000
2021-09-17,174.420502,174.870499,172.606506,173.126007,173.126007,92332000
2021-09-20,169.800003,170.949997,165.250504,167.786499,167.786499,93382000
2021-09-21,168.750000,168.985001,166.619507,167.181503,167.181503,55618000
2021-09-22,167.550003,169.449997,167.052505,169.002502,169.002502,48228000
2021-09-23,169.002502,171.447998,169.002502,170.800003,170.800003,47588000
2021-09-24,170.100494,171.462997,169.669998,171.276001,171.276001,42324000
2021-09-27,168.574997,170.778503,166.980499,170.289993,170.289993,72690000
2021-09-28,167.885498,168.459503,164.505005,165.798004,165.798004,88616000
2021-09-29,166.105499,167.565002,164.893494,165.056000,165.056000,51246000
2021-09-30,165.800003,166.392502,163.699493,164.251999,164.251999,56848000
2021-10-01,164.450500,165.458496,162.796997,164.162994,164.162994,56712000
2021-10-04,163.969498,163.999496,158.812500,159.488998,159.488998,90462000
2021-10-05,160.225006,163.036499,160.123001,161.050003,161.050003,65384000
2021-10-06,160.676498,163.216995,159.931000,163.100494,163.100494,50660000
2021-10-07,164.576996,166.287506,164.153000,165.121506,165.121506,48182000
2021-10-08,165.850006,166.071503,164.410004,164.431000,164.431000,39964000
2021-10-11,163.750000,164.629501,161.904999,162.315002,162.315002,40684000
2021-10-12,162.850006,163.376495,161.813995,162.366501,162.366501,36392000
2021-10-13,163.485504,164.419006,163.054504,164.214005,164.214005,48402000
2021-10-14,165.122498,165.630005,164.539001,164.992996,164.992996,42190000
2021-10-15,165.570999,170.520996,165.199997,170.451004,170.451004,103598000
2021-10-18,169.417999,172.458496,169.255005,172.337006,172.337006,63482000
2021-10-19,171.714493,172.734497,171.100006,172.207504,172.207504,47722000
2021-10-20,172.632996,173.143005,170.018494,170.753006,170.753006,42796000
2021-10-21,170.712494,172.014008,170.149994,171.750504,171.750504,37628000
2021-10-22,171.050003,171.492004,166.565002,166.777496,166.777496,62782000
2021-10-25,166.750000,167.389999,164.884995,166.018494,166.018494,44520000
2021-10-26,167.475494,170.806000,167.199005,168.803497,168.803497,53966000
2021-10-27,169.399994,171.850006,168.572495,169.624496,169.624496,54044000
2021-10-28,170.104996,173.949997,169.300003,172.328506,172.328506,114174000
2021-10-29,165.001007,168.740997,163.666000,168.621506,168.621506,129722000
2021-11-01,168.089996,168.792999,164.600998,165.905502,165.905502,72178000
2021-11-02,165.750504,166.556000,164.177505,165.637497,165.637497,52552000
2021-11-03,165.449997,169.746002,164.876007,169.199997,169.199997,67944000
2021-11-04,168.500000,174.931503,168.250000,173.850006,173.850006,107060000
2021-11-05,173.850006,178.312500,173.848999,175.949493,175.949493,99940000
2021-11-08,176.162003,178.949997,174.393005,174.449005,174.449005,61480000
2021-11-09,175.762497,179.688507,175.071503,178.811493,178.811493,85898000
2021-11-10,178.193497,180.272507,173.154495,174.102493,174.102493,80548000
2021-11-11,175.649994,177.162003,173.373505,173.625000,173.625000,45288000
2021-11-12,174.250000,177.036499,172.352493,176.257507,176.257507,53788000
2021-11-15,176.850006,179.694000,176.290497,177.283997,177.283997,58594000
2021-11-16,176.949997,178.824997,176.257507,177.035004,177.035004,44342000
2021-11-17,178.235992,179.362503,177.267502,177.449997,177.449997,51206000
2021-11-18,178.317505,185.210007,178.050003,184.802994,184.802994,114070000
2021-11-19,185.634506,188.107498,183.785995,183.828506,183.828506,98734000
2021-11-22,183.819000,185.673004,178.375000,178.628494,178.628494,96844000
2021-11-23,179.251999,181.052505,176.385498,179.001999,179.001999,73804000
2021-11-24,178.133499,180.682007,176.842499,179.020493,179.020493,46560000
2021-11-26,180.104996,181.675003,175.207504,175.227997,175.227997,59826000
2021-11-29,177.382004,179.800003,176.574997,178.078506,178.078506,65312000
2021-11-30,178.175003,179.288498,174.600494,175.353500,175.353500,80022000
2021-12-01,177.250000,177.994003,172.080002,172.186005,172.186005,74916000
2021-12-02,173.000000,174.634995,171.187500,171.867996,171.867996,64726000
2021-12-03,172.750000,173.493500,166.929993,169.489502,169.489502,80712000
2021-12-06,169.649994,173.695496,166.934494,171.368500,171.368500,68860000
2021-12-07,174.600006,177.499496,173.334503,176.164505,176.164505,66410000
2021-12-08,176.150497,177.179993,174.750504,176.158005,176.158005,45254000
2021-12-09,175.750000,176.969498,174.139496,174.171005,174.171005,46062000
2021-12-10,175.417007,175.927002,170.500000,172.212006,172.212006,60690000
2021-12-13,172.000000,172.100006,169.130005,169.567505,169.567505,62170000
2021-12-14,167.550003,169.498993,166.440002,169.091507,169.091507,55976000
2021-12-15,168.598007,173.600006,165.195007,173.315002,173.315002,75794000
2021-12-16,173.368500,174.166000,168.160507,168.871002,168.871002,60876000
2021-12-17,167.710495,170.898499,165.613495,170.017502,170.017502,85542000
2021-12-20,166.850006,167.874496,165.600006,167.078995,167.078995,57372000
2021-12-21,167.850494,170.716507,165.647507,170.417007,170.417007,55956000
2021-12-22,169.270004,172.050003,168.500504,171.037003,171.037003,55036000
2021-12-23,170.427994,171.975006,170.149994,171.068497,171.068497,36788000
2021-12-27,171.037003,172.942993,169.215500,169.669495,169.669495,58688000
2021-12-28,170.182495,172.175995,169.135498,170.660995,170.660995,54638000
2021-12-29,170.839996,171.212006,168.600494,169.201004,169.201004,35754000
2021-12-30,169.699997,170.888000,168.524002,168.644501,168.644501,37584000
2021-12-31,168.955994,169.350006,166.558502,166.716995,166.716995,47830000
2022-01-03,167.550003,170.703506,166.160507,170.404495,170.404495,63520000
2022-01-04,170.438004,171.399994,166.349503,167.522003,167.522003,70726000
2022-01-05,166.882996,167.126495,164.356995,164.356995,164.356995,64302000
2022-01-06,163.450500,164.800003,161.936996,163.253998,163.253998,51958000
2022-01-07,163.839005,165.243500,162.031006,162.554001,162.554001,46606000
2022-01-10,160.585495,161.661499,156.304504,161.485992,161.485992,87798000
2022-01-11,161.500000,166.350006,160.701508,165.362000,165.362000,62806000
2022-01-12,166.574997,166.878006,164.417007,165.207001,165.207001,50030000
2022-01-13,165.250504,166.221497,161.091003,161.214005,161.214005,52188000
2022-01-14,160.149994,162.250000,159.800507,162.138000,162.138000,45974000
2022-01-18,159.104996,159.734497,157.664505,158.917496,158.917496,67292000
2022-01-19,158.761993,159.250000,156.250000,156.298996,156.298996,53242000
2022-01-20,156.766006,158.000000,151.350998,151.667496,151.667496,71974000
2022-01-21,149.949997,150.899994,142.070496,142.643005,142.643005,163972000
2022-01-24,139.000000,144.945007,135.352005,144.544006,144.544006,155624000
2022-01-25,142.242493,143.600006,138.145004,139.985992,139.985992,90824000
2022-01-26,144.750000,145.184998,137.318497,138.872498,138.872498,95602000
2022-01-27,140.800003,144.243500,139.350006,139.637497,139.637497,77516000
2022-01-28,140.860504,143.998001,137.929504,143.977997,143.977997,74392000
2022-01-31,144.750000,150.360504,144.300507,149.573502,149.573502,78308000
2022-02-01,150.000000,151.707993,147.627502,151.193497,151.193497,59220000
2022-02-02,155.050507,155.074997,148.863495,150.612503,150.612503,87330000
2022-02-03,141.737503,144.247498,138.332993,138.845505,138.845505,225532000
2022-02-04,155.606506,161.199997,150.608002,157.639496,157.639496,253456000
2022-02-07,158.520004,162.690994,157.250000,157.935501,157.935501,102624000
2022-02-08,156.750504,161.792496,155.550507,161.413498,161.413498,76040000
2022-02-09,162.873505,163.834503,160.250000,161.189499,161.189499,68786000
2022-02-10,158.350006,160.716507,157.750000,159.003494,159.003494,68268000
2022-02-11,158.134506,159.000000,152.733994,153.293503,153.293503,77100000
2022-02-14,151.751007,158.448502,151.649994,155.167007,155.167007,83230000
2022-02-15,157.605499,158.007004,154.637497,156.510498,156.510498,56440000
2022-02-16,155.790497,158.834000,154.734497,158.100494,158.100494,52704000
2022-02-17,158.145996,160.348999,154.500000,154.652496,154.652496,64032000
2022-02-18,155.499496,155.499496,150.893005,152.601501,152.601501,63604000
2022-02-22,150.478500,152.982498,148.485504,150.197495,150.197495,66128000
2022-02-23,151.650497,151.763000,144.651001,144.826996,144.826996,64244000
2022-02-24,139.837494,151.748993,139.500000,151.358002,151.358002,100786000
2022-02-25,150.550003,153.990005,149.213501,153.788498,153.788498,62396000
2022-02-28,152.425003,154.449997,150.850006,153.563004,153.563004,57684000
2022-03-01,152.732498,154.098999,149.977005,151.141998,151.141998,44874000
2022-03-02,150.848999,152.999496,148.750000,152.052505,152.052505,47334000
2022-03-03,153.531494,153.929001,146.856003,147.898499,147.898499,65198000
2022-03-04,147.158997,147.850006,143.807007,145.641006,145.641006,60934000
2022-03-07,145.443497,146.094498,137.416504,137.453003,137.453003,86934000
2022-03-08,136.683502,140.699493,133.572495,136.014496,136.014496,91662000
2022-03-09,139.500000,140.250000,136.828003,139.279007,139.279007,82656000
2022-03-10,145.684998,148.674500,143.977997,146.817505,146.817505,135062000
2022-03-11,149.574493,149.675003,145.369003,145.524506,145.524506,68900000
2022-03-14,145.981003,147.449997,140.884003,141.852997,141.852997,74086000
2022-03-15,142.850006,147.985001,142.000000,147.366501,147.366501,75584000
2022-03-16,148.500000,153.149994,147.353500,153.104004,153.104004,84958000
2022-03-17,152.640503,157.498505,152.139999,157.238998,157.238998,72934000
2022-03-18,156.813004,161.593994,156.011002,161.250504,161.250504,102962000
2022-03-21,161.121002,163.084000,159.552994,161.491501,161.491501,66538000
2022-03-22,161.805496,166.167007,161.699005,164.889008,164.889008,64086000
2022-03-23,163.705002,166.369995,162.686996,163.408005,163.408005,55812000
2022-03-24,163.749496,164.118500,160.050003,163.649506,163.649506,56798000
2022-03-25,164.000000,165.368500,162.250000,164.773499,164.773499,49032000
2022-03-28,164.975006,169.037506,164.899994,168.990494,168.990494,59854000
2022-03-29,170.384003,170.831497,167.868500,169.315002,169.315002,66154000
2022-03-30,168.509506,168.950500,165.500000,166.300995,166.300995,56168000
2022-03-31,166.445007,166.494995,162.953506,162.997498,162.997498,59966000
2022-04-01,164.149506,165.826996,162.319504,163.559998,163.559998,57090000
2022-04-04,164.125000,168.394501,163.205505,168.346497,168.346497,49882000
2022-04-05,167.741501,168.110504,163.266006,164.054993,164.054993,53728000
2022-04-06,161.650497,162.199997,157.254501,158.755997,158.755997,79056000
2022-04-07,158.399994,160.078995,154.511505,157.784500,157.784500,68136000
2022-04-08,156.750000,157.368500,154.231003,154.460495,154.460495,46002000
2022-04-11,152.712997,154.136505,150.534500,151.121994,151.121994,52112000
2022-04-12,153.692505,155.098999,150.382996,150.787506,150.787506,55178000
2022-04-13,150.018494,156.024994,149.600006,155.541000,155.541000,53390000
2022-04-14,155.389999,155.897003,151.472000,151.706497,151.706497,51598000
2022-04-18,151.523499,154.039505,150.250504,152.785004,152.785004,46514000
2022-04-19,152.029495,158.649002,151.550507,158.115494,158.115494,54926000
2022-04-20,157.602493,157.602493,153.603500,153.998001,153.998001,59630000
2022-04-21,154.714005,156.738007,147.589493,148.296005,148.296005,63970000
2022-04-22,148.250000,149.615005,143.697495,144.350006,144.350006,73078000
2022-04-25,144.022995,146.221497,142.306503,146.074005,146.074005,61874000
2022-04-26,144.800003,144.856003,138.929504,139.391006,139.391006,77530000
2022-04-27,140.191498,141.948502,135.783493,138.167007,138.167007,71336000
2022-04-28,142.177994,145.937500,140.300003,144.596497,144.596497,117316000
2022-04-29,129.848999,130.761002,121.625000,124.281502,124.281502,272662000
2022-05-02,122.401001,124.667999,118.375000,124.500000,124.500000,148788000
2022-05-03,124.053497,126.220497,122.824997,124.253502,124.253502,79134000
2022-05-04,123.599998,126.000000,119.182999,125.928497,125.928497,110746000
2022-05-05,123.000000,123.499001,115.072502,116.406998,116.406998,144392000
2022-05-06,114.849998,119.050499,113.081497,114.772499,114.772499,124260000
2022-05-09,111.312500,114.000000,107.957001,108.789001,108.789001,128124000
2022-05-10,111.250000,112.642502,107.170998,108.859001,108.859001,105434000
2022-05-11,108.103500,110.155998,104.428497,105.372002,105.372002,109704000
2022-05-12,102.750000,110.780502,102.405502,106.930496,106.930496,132026000
2022-05-13,109.069000,113.183998,107.800003,113.055000,113.055000,93684000
2022-05-16,113.099998,113.992500,110.353996,110.810501,110.810501,74566000
2022-05-17,113.275002,115.800003,111.276497,115.368500,115.368500,76448000
2022-05-18,111.439499,112.852997,106.249001,107.112503,107.112503,108380000
2022-05-19,106.280502,110.033997,106.193001,107.319000,107.319000,88142000
2022-05-20,109.568497,109.898003,105.009499,107.591003,107.591003,99500000
2022-05-23,108.460999,108.819000,103.949997,107.556999,107.556999,107798000
2022-05-24,104.025002,105.400002,101.260002,104.099998,104.099998,102934000
2022-05-25,103.655502,108.175003,103.650002,106.775002,106.775002,93120000
2022-05-26,107.970001,112.665497,107.453499,111.077499,111.077499,93002000
2022-05-27,113.550003,115.186996,112.627998,115.146500,115.146500,93660000
2022-05-31,116.279999,121.994499,115.675003,120.209503,120.209503,144634000
2022-06-01,122.255997,125.179001,120.622498,121.683998,121.683998,127528000
2022-06-02,121.683998,125.610001,120.044998,125.511002,125.511002,100560000
2022-06-03,124.199997,124.400002,121.046501,122.349998,122.349998,97604000
2022-06-06,125.250000,128.990005,123.809998,124.790001,124.790001,135269000
2022-06-07,122.010002,124.099998,120.629997,123.000000,123.000000,85156700
2022-06-08,122.610001,123.750000,120.750000,121.180000,121.180000,64926600
2022-06-09,119.989998,121.300003,116.099998,116.150002,116.150002,67029800
2022-06-10,113.419998,114.500000,109.050003,109.650002,109.650002,87266000
2022-06-13,104.190002,106.540001,101.860001,103.669998,103.669998,99277700
2022-06-14,104.190002,104.879997,101.430000,102.309998,102.309998,69728800
2022-06-15,103.860001,109.059998,103.529999,107.669998,107.669998,85011100
2022-06-16,104.470001,104.580002,102.010002,103.660004,103.660004,82186300
2022-06-17,102.800003,106.980003,102.510002,106.220001,106.220001,99772100
2022-06-21,108.199997,111.629997,103.559998,108.680000,108.680000,70901200
2022-06-22,107.430000,112.129997,107.019997,108.949997,108.949997,60040100
2022-06-23,110.389999,113.000000,107.930000,112.440002,112.440002,64345300
2022-06-24,112.379997,116.709999,111.430000,116.459999,116.459999,69867600
2022-06-27,117.089996,117.980003,112.699997,113.220001,113.220001,62133200
2022-06-28,113.500000,114.849998,107.040001,107.400002,107.400002,74942900
2022-06-29,107.379997,110.989998,106.910004,108.919998,108.919998,66375300
2022-06-30,108.110001,108.180000,102.519997,106.209999,106.209999,97679400
2022-07-01,106.290001,109.750000,105.849998,109.559998,109.559998,73021200
2022-07-05,107.599998,114.080002,106.320000,113.500000,113.500000,76583700
2022-07-06,113.209999,115.480003,112.010002,114.330002,114.330002,66958900
2022-07-07,113.849998,116.989998,113.489998,116.330002,116.330002,57872300
2022-07-08,114.599998,116.580002,113.690002,115.540001,115.540001,45719700
2022-07-11,114.080002,114.300003,110.870003,111.750000,111.750000,53487600
2022-07-12,112.160004,113.230003,108.339996,109.220001,109.220001,54280300
2022-07-13,107.029999,111.779999,106.010002,110.400002,110.400002,61353800
2022-07-14,110.239998,111.180000,107.580002,110.629997,110.629997,51163100
2022-07-15,112.500000,115.589996,111.589996,113.550003,113.550003,84317800
2022-07-18,115.000000,117.239998,113.150002,113.760002,113.760002,59115400
2022-07-19,115.699997,118.949997,114.029999,118.209999,118.209999,60990000
2022-07-20,118.620003,123.480003,118.320000,122.769997,122.769997,71268300
2022-07-21,123.199997,124.849998,121.260002,124.629997,124.629997,60239900
2022-07-22,125.010002,125.500000,121.349998,122.419998,122.419998,51463800
2022-07-25,122.699997,123.639999,120.029999,121.139999,121.139999,50221300
2022-07-26,115.790001,118.150002,114.529999,114.809998,114.809998,67075100
2022-07-27,117.309998,121.900002,117.160004,120.970001,120.970001,61582000
2022-07-28,121.570000,122.839996,118.080002,122.279999,122.279999,82245500
2022-07-29,134.899994,137.649994,132.410004,134.949997,134.949997,148892900
2022-08-01,134.960007,138.830002,133.509995,135.389999,135.389999,76846900
2022-08-02,134.720001,137.440002,134.089996,134.160004,134.160004,61922400
2022-08-03,136.210007,140.490005,136.050003,139.520004,139.520004,71827800
2022-08-04,140.580002,143.559998,139.550003,142.570007,142.570007,70585000
2022-08-05,140.100006,142.860001,139.600006,140.800003,140.800003,50686900
2022-08-08,142.050003,144.229996,138.289993,139.410004,139.410004,52229000
2022-08-09,138.050003,138.949997,136.210007,137.830002,137.830002,40434700
2022-08-10,142.899994,144.600006,141.009995,142.690002,142.690002,54773800
2022-08-11,143.860001,144.490005,139.759995,140.639999,140.639999,44867300
2022-08-12,142.050003,143.570007,140.119995,143.550003,143.550003,47643500
2022-08-15,142.800003,143.759995,141.490005,143.179993,143.179993,39014600
2022-08-16,143.910004,146.570007,142.000000,144.779999,144.779999,59102900
2022-08-17,142.690002,143.380005,140.779999,142.100006,142.100006,48149800
2022-08-18,141.320007,142.770004,140.380005,142.300003,142.300003,37458700
2022-08-19,140.470001,141.110001,137.910004,138.229996,138.229996,47792800
2022-08-22,135.720001,136.320007,132.850006,133.220001,133.220001,50461500
2022-08-23,133.410004,134.990005,132.949997,133.619995,133.619995,36252100
2022-08-24,132.750000,135.470001,132.100006,133.800003,133.800003,38627000
2022-08-25,135.259995,137.419998,134.279999,137.279999,137.279999,37496300
2022-08-26,136.550003,137.830002,130.500000,130.750000,130.750000,53322700
2022-08-29,129.899994,131.949997,128.770004,129.789993,129.789993,48101600
2022-08-30,131.250000,132.070007,126.849998,128.729996,128.729996,49203000
2022-08-31,129.449997,130.589996,126.739998,126.769997,126.769997,53648700
2022-09-01,126.000000,128.020004,123.660004,127.820000,127.820000,56636100
2022-09-02,129.500000,131.380005,126.389999,127.510002,127.510002,57429800
2022-09-06,127.919998,128.619995,124.739998,126.110001,126.110001,43888600
2022-09-07,126.120003,129.820007,125.400002,129.479996,129.479996,47900300
2022-09-08,127.720001,130.279999,127.099998,129.820007,129.820007,43988500
2022-09-09,130.910004,133.690002,130.759995,133.270004,133.270004,49387600
2022-09-12,134.100006,136.490005,134.000000,136.449997,136.449997,53826900
2022-09-13,131.009995,131.399994,126.269997,126.820000,126.820000,72694000
2022-09-14,127.360001,128.839996,126.330002,128.550003,128.550003,45316800
2022-09-15,127.379997,130.369995,125.500000,126.279999,126.279999,52887200
2022-09-16,122.779999,123.870003,120.699997,123.529999,123.529999,115667800
2022-09-19,122.160004,124.709999,121.800003,124.660004,124.660004,47279700
2022-09-20,123.349998,124.400002,121.139999,122.190002,122.190002,47698400
2022-09-21,122.489998,123.760002,118.449997,118.540001,118.540001,58498900
2022-09-22,117.080002,118.790001,116.260002,117.309998,117.309998,55229200
2022-09-23,116.000000,116.050003,112.059998,113.779999,113.779999,65126700
2022-09-26,113.300003,117.339996,113.129997,115.150002,115.150002,62723300
2022-09-27,117.199997,118.320000,113.050003,114.410004,114.410004,60094700
2022-09-28,114.379997,118.699997,113.800003,118.010002,118.010002,55763800
2022-09-29,115.599998,116.070000,113.059998,114.800003,114.800003,58969700
2022-09-30,114.080002,116.919998,112.839996,113.000000,113.000000,59479600
2022-10-03,113.580002,116.910004,112.449997,115.879997,115.879997,50941900
2022-10-04,119.889999,123.000000,119.790001,121.089996,121.089996,62812600
2022-10-05,118.580002,121.750000,117.690002,120.949997,120.949997,48217500
2022-10-06,120.769997,121.529999,119.500000,120.300003,120.300003,42253800
2022-10-07,118.000000,118.169998,113.879997,114.559998,114.559998,54678000
2022-10-10,115.099998,116.250000,112.430000,113.669998,113.669998,42339700
2022-10-11,112.709999,115.480003,110.389999,112.209999,112.209999,56432200
2022-10-12,112.489998,113.830002,111.400002,112.900002,112.900002,45728700
2022-10-13,107.879997,113.440002,105.349998,112.529999,112.529999,86868100
2022-10-14,114.099998,114.959999,106.599998,106.900002,106.900002,67737300
2022-10-17,110.110001,114.190002,110.089996,113.790001,113.790001,62782000
2022-10-18,119.059998,119.519997,114.790001,116.360001,116.360001,65607400
2022-10-19,114.709999,116.589996,113.220001,115.070000,115.070000,47198100
2022-10-20,113.830002,118.239998,113.510002,115.250000,115.250000,48795100
2022-10-21,114.790001,119.589996,114.500000,119.320000,119.320000,55660500
2022-10-24,119.980003,120.389999,116.570000,119.820000,119.820000,49531500
2022-10-25,119.650002,121.320000,118.949997,120.599998,120.599998,50934600
2022-10-26,116.000000,119.349998,114.760002,115.660004,115.660004,68802300
2022-10-27,113.919998,114.120003,109.769997,110.959999,110.959999,129605400
2022-10-28,97.910004,103.959999,97.660004,103.410004,103.410004,223133400
2022-10-31,103.559998,104.870003,100.739998,102.440002,102.440002,99251400
2022-11-01,103.989998,104.580002,96.059998,96.790001,96.790001,153370000
2022-11-02,97.320000,97.739998,92.010002,92.120003,92.120003,135761800
2022-11-03,92.470001,93.500000,89.019997,89.300003,89.300003,136683300
2022-11-04,91.489998,92.440002,88.040001,90.980003,90.980003,129101300
2022-11-07,91.949997,92.099998,89.040001,90.529999,90.529999,77495700
2022-11-08,90.790001,91.720001,88.230003,89.980003,89.980003,88703400
2022-11-09,89.470001,89.480003,85.870003,86.139999,86.139999,90796200
2022-11-10,92.940002,98.690002,91.650002,96.629997,96.629997,173414900
2022-11-11,97.879997,101.190002,96.660004,100.790001,100.790001,111590500
2022-11-14,98.769997,100.120003,97.290001,98.489998,98.489998,99533100
2022-11-15,103.209999,103.790001,97.339996,98.940002,98.940002,111336300
2022-11-16,96.849998,98.489998,95.540001,97.120003,97.120003,87958800
2022-11-17,95.370003,96.970001,94.029999,94.849998,94.849998,82617900
2022-11-18,95.949997,95.989998,92.480003,94.139999,94.139999,72428200
2022-11-21,93.970001,95.019997,90.589996,92.459999,92.459999,84330300
2022-11-22,92.620003,93.349998,90.870003,93.199997,93.199997,62192000
2022-11-23,93.239998,94.580002,92.830002,94.129997,94.129997,59414700
2022-11-25,93.790001,94.430000,93.070000,93.410004,93.410004,35088600
2022-11-28,93.930000,96.400002,93.430000,93.949997,93.949997,74943100
2022-11-29,94.040001,94.410004,91.440002,92.419998,92.419998,65567300
2022-11-30,92.470001,96.540001,91.529999,96.540001,96.540001,102805800
2022-12-01,96.989998,97.230003,94.919998,95.500000,95.500000,68488000
2022-12-02,94.480003,95.360001,93.779999,94.129997,94.129997,72496400
2022-12-05,93.050003,94.059998,90.820000,91.010002,91.010002,71535500
2022-12-06,90.500000,91.040001,87.900002,88.250000,88.250000,75503600
2022-12-07,88.339996,89.889999,87.480003,88.459999,88.459999,68086900
2022-12-08,89.239998,90.860001,87.879997,90.349998,90.349998,73305900
2022-12-09,88.900002,90.300003,88.629997,89.089996,89.089996,67398500
2022-12-12,89.209999,90.580002,87.870003,90.550003,90.550003,61999800
2022-12-13,95.230003,96.250000,90.519997,92.489998,92.489998,100212000
2022-12-14,92.500000,93.459999,89.870003,91.580002,91.580002,70298000
2022-12-15,89.889999,89.970001,87.470001,88.449997,88.449997,84802900
2022-12-16,88.269997,89.349998,86.730003,87.860001,87.860001,146144100
2022-12-19,87.510002,87.629997,84.510002,84.919998,84.919998,83531500
2022-12-20,85.330002,86.610001,84.330002,85.190002,85.190002,74348300
2022-12-21,86.180000,87.230003,85.209999,86.769997,86.769997,59267200
2022-12-22,85.519997,85.680000,82.250000,83.790001,83.790001,81431300
2022-12-23,83.250000,85.779999,82.930000,85.250000,85.250000,57433700
2022-12-27,84.970001,85.349998,83.000000,83.040001,83.040001,57284000
2022-12-28,82.800003,83.480003,81.690002,81.820000,81.820000,58228600
2022-12-29,82.870003,84.550003,82.550003,84.180000,84.180000,54995900
2022-12-30,83.120003,84.050003,82.470001,84.000000,84.000000,62401200
2023-01-03,85.459999,86.959999,84.209999,85.820000,85.820000,76706000
2023-01-04,86.550003,86.980003,83.360001,85.139999,85.139999,68885100
2023-01-05,85.330002,85.419998,83.070000,83.120003,83.120003,67930800
2023-01-06,83.029999,86.400002,81.430000,86.080002,86.080002,83303400
2023-01-09,87.459999,89.480003,87.080002,87.360001,87.360001,65266100
2023-01-10,87.570000,90.190002,87.290001,89.870003,89.870003,67756600
2023-01-11,90.930000,95.260002,90.930000,95.089996,95.089996,103126200
2023-01-12,96.930000,97.190002,93.500000,95.269997,95.269997,85254800
2023-01-13,94.180000,98.370003,94.120003,98.120003,98.120003,85549400
2023-01-17,98.680000,98.889999,95.730003,96.050003,96.050003,72755000
2023-01-18,97.250000,99.320000,95.379997,95.459999,95.459999,79570400
2023-01-19,94.739998,95.440002,92.860001,93.680000,93.680000,69002700
2023-01-20,93.860001,97.349998,93.199997,97.250000,97.250000,67481500
2023-01-23,97.559998,97.779999,95.860001,97.519997,97.519997,76501100
2023-01-24,96.930000,98.089996,96.000000,96.320000,96.320000,66929500
2023-01-25,92.559998,97.239998,91.519997,97.180000,97.180000,94261600
2023-01-26,98.239998,99.489998,96.919998,99.220001,99.220001,68523600
2023-01-27,99.529999,103.489998,99.529999,102.239998,102.239998,87775600
2023-01-30,101.089996,101.739998,99.010002,100.550003,100.550003,70691900
2023-01-31,101.160004,103.349998,101.139999,103.129997,103.129997,66527300
2023-02-01,102.529999,106.239998,101.239998,105.150002,105.150002,80450100
2023-02-02,110.250000,114.000000,108.879997,112.910004,112.910004,158154200
2023-02-03,105.260002,108.779999,102.519997,103.389999,103.389999,144374800
2023-02-06,102.930000,103.949997,100.650002,102.180000,102.180000,81945200
2023-02-07,101.169998,102.410004,98.080002,102.110001,102.110001,119501300
2023-02-08,102.040001,102.669998,98.779999,100.050003,100.050003,75878300
2023-02-09,101.320000,101.779999,97.570000,98.239998,98.239998,64622500
2023-02-10,97.559998,98.820000,96.230003,97.610001,97.610001,52740100
2023-02-13,97.849998,99.680000,96.910004,99.540001,99.540001,52841500
2023-02-14,98.410004,100.919998,97.519997,99.699997,99.699997,56202900
2023-02-15,99.089996,101.169998,98.449997,101.160004,101.160004,47957600
2023-02-16,99.209999,100.629997,98.099998,98.150002,98.150002,56339200
2023-02-17,97.800003,97.940002,95.650002,97.199997,97.199997,60029400
2023-02-21,95.339996,95.610001,94.269997,94.580002,94.580002,56580400
2023-02-22,95.099998,97.010002,94.800003,95.790001,95.790001,59534100
2023-02-23,96.120003,96.430000,93.669998,95.820000,95.820000,48467000
2023-02-24,93.529999,94.139999,92.320000,93.500000,93.500000,57053800
2023-02-27,94.279999,94.779999,93.139999,93.760002,93.760002,47470300
2023-02-28,93.139999,94.690002,92.919998,94.230003,94.230003,43959300
2023-03-01,93.870003,94.680000,91.589996,92.169998,92.169998,52299500
2023-03-02,91.410004,92.230003,90.389999,92.129997,92.129997,55509400
2023-03-03,92.739998,94.940002,92.660004,94.900002,94.900002,55695300
2023-03-06,95.190002,96.550003,93.739998,93.750000,93.750000,52112400
2023-03-07,94.059998,95.089996,92.779999,93.550003,93.550003,49100700
2023-03-08,93.599998,94.169998,92.180000,93.919998,93.919998,44899100
2023-03-09,93.680000,96.209999,92.180000,92.250000,92.250000,56218700
2023-03-10,92.669998,93.570000,90.250000,90.730003,90.730003,69747500
2023-03-13,89.970001,94.019997,88.120003,92.430000,92.430000,72397100
2023-03-14,93.830002,95.070000,92.709999,94.879997,94.879997,60912700
2023-03-15,93.220001,96.669998,93.070000,96.199997,96.199997,70731800
2023-03-16,95.750000,100.989998,95.610001,100.040001,100.040001,84446900
2023-03-17,99.790001,100.660004,97.459999,98.949997,98.949997,87173200
2023-03-20,98.410004,98.480003,95.699997,97.709999,97.709999,62388900
2023-03-21,98.139999,100.849998,98.000000,100.610001,100.610001,58597300
2023-03-22,100.449997,102.099998,98.610001,98.699997,98.699997,57475400
2023-03-23,100.430000,101.059998,97.620003,98.709999,98.709999,57559300
2023-03-24,98.070000,98.300003,96.400002,98.129997,98.129997,56095400
2023-03-27,99.070000,99.339996,97.080002,98.040001,98.040001,46721300
2023-03-28,98.110001,98.440002,96.290001,97.239998,97.239998,38720100
2023-03-29,98.690002,100.419998,98.559998,100.250000,100.250000,49783300
2023-03-30,101.550003,103.040001,101.010002,102.000000,102.000000,53633400
2023-03-31,102.160004,103.489998,101.949997,103.290001,103.290001,56704300
2023-04-03,102.300003,103.290001,101.430000,102.410004,102.410004,41135700
2023-04-04,102.750000,104.199997,102.110001,103.949997,103.949997,48662500
2023-04-05,103.910004,103.910004,100.750000,101.099998,101.099998,45103000 |