| 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 |
