File size: 268,389 Bytes
e71cd02 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 | "Date","Open","High","Low","Close","Volume","Adjusted"
2000-01-03,88.777,89.722,84.712,58.28125,53228400,38.527809
2000-01-04,85.893,88.588,84.901,56.3125,54119000,37.226345
2000-01-05,84.05,88.021,82.726,56.90625,64059600,37.618851
2000-01-06,84.853,86.13,81.97,55,54976600,36.358688
2000-01-07,82.159,84.901,81.166,55.71875,62013600,36.833828
2000-01-10,85.799,85.988,84.239,56.125,44963600,37.102375
2000-01-11,84.333,86.413,82.206,54.6875,46743600,36.152111
2000-01-12,82.064,82.348,78.992,52.90625,66532400,34.974583
2000-01-13,78.944,82.159,76.77,53.90625,83144000,35.635647
2000-01-14,81.072,86.177,79.984,56.125,73416400,37.102375
2000-01-18,84.57,88.115,84.522,57.65625,81483600,38.114639
2000-01-19,83.577,84.333,80.173,53.5,97568200,35.367077
2000-01-20,80.977,82.962,80.079,53,56349800,35.036545
2000-01-21,80.93,81.119,78.093,51.875,68416200,34.292847
2000-01-24,78.507,79.937,76.25,50.625,63597600,33.46653
2000-01-25,76.392,78.566,75.304,51.40625,59823200,33.982975
2000-01-26,77.479,78.283,74.974,49.6875,49365000,32.846752
2000-01-27,75.553,76.533,73.555,49.375,63654800,32.640179
2000-01-28,74.217,75.824,73.555,49.125,58225400,32.474907
2000-01-31,73.839,74.264,71.759,48.9375,73194200,32.350964
2000-02-01,74.501,78.093,73.886,51.46875,70196600,34.024292
2000-02-02,77.479,78.613,76.013,50.40625,49915600,33.321915
2000-02-03,77.195,78.803,75.73,51.8125,49186000,34.251526
2000-02-04,78.944,81.686,78.767,53.28125,55365400,35.222481
2000-02-07,80.788,80.835,78.85,53.3125,40005800,35.243145
2000-02-08,80.504,83.199,80.504,54.96875,56229000,36.338017
2000-02-09,82.773,82.773,78.566,52,55090000,34.375488
2000-02-10,78.578,80.599,77.526,53,54527800,35.036545
2000-02-11,79.323,79.323,74.974,49.96875,115559000,33.032684
2000-02-14,76.569,76.959,74.926,49.8125,81028600,32.92939
2000-02-15,75.446,75.635,74.217,49.28125,71027600,32.578201
2000-02-16,75.068,75.777,73.461,48.8125,65202600,32.268345
2000-02-17,74.501,75.399,73.473,49.8125,80343400,32.92939
2000-02-18,75.635,75.683,71.759,47.53125,79063000,31.421335
2000-02-22,71.948,73.461,70.199,46.90625,66296200,31.008169
2000-02-23,70.719,72.421,69.632,47.125,75847200,31.152781
2000-02-24,71.286,72.515,69.584,47.375,69733200,31.318052
2000-02-25,71.617,71.629,68.45,45.65625,65301400,30.181841
2000-02-28,68.261,69.679,66.654,45.78125,76131800,30.264479
2000-02-29,69.395,69.395,67.221,44.6875,58437400,29.541435
2000-03-01,67.788,71.168,67.268,45.40625,106889800,30.016577
2000-03-02,69.443,72.137,68.923,46.6875,106932600,30.863571
2000-03-03,71.664,74.784,71.003,48.0625,101435200,31.772532
2000-03-06,72.61,73.65,68.166,45.3125,93609400,29.954609
2000-03-07,72.704,73.744,69.537,46.4375,135061000,30.698305
2000-03-08,70.955,72.752,68.828,47.78125,94290000,31.586607
2000-03-09,72.09,75.635,71.854,50,88198800,33.053356
2000-03-10,75.304,77.526,75.257,50.5,85589000,33.383892
2000-03-13,73.839,75.824,73.744,49,61831800,32.392281
2000-03-14,74.595,75.068,71.948,47.5625,73489200,31.441999
2000-03-15,71.523,73.083,70.861,47.6875,53208000,31.524635
2000-03-16,72.563,73.13,70.53,47.6875,77300800,31.524635
2000-03-17,72.043,75.257,71.475,49.6875,81161600,32.846752
2000-03-20,74.69,75.446,72.988,48.6875,47773000,32.185719
2000-03-21,73.177,77.999,72.988,51.375,81648800,33.962303
2000-03-22,77.763,79.89,76.486,51.625,93975800,34.127594
2000-03-23,80.788,85.373,80.646,55.9375,148224000,36.978443
2000-03-24,85.184,86.981,82.868,55.84375,112196800,36.916466
2000-03-27,81.509,81.875,78.613,52.03125,111434000,34.396133
2000-03-28,78.377,81.261,77.432,52.15625,81114400,34.478756
2000-03-29,79.559,82.395,79.512,53.59375,64363800,35.42905
2000-03-30,80.315,82.159,77.526,51.6875,64178400,34.168907
2000-03-31,80.173,81.875,78.755,53.125,64281400,35.119175
2000-04-03,71.428,72.988,68.072,45.4375,260118200,30.037231
2000-04-04,69.254,69.584,64.243,44.28125,181244400,29.272879
2000-04-05,66.748,66.937,64.952,43.1875,82887600,28.549824
2000-04-06,66.465,66.559,64.491,43,66421400,28.425871
2000-04-07,65.803,67.599,64.29,44.53125,82613600,29.438129
2000-04-10,67.032,67.032,65.046,43.03125,60685400,28.446537
2000-04-11,64.385,65.094,63.155,41.9375,71961800,27.72349
2000-04-12,62.115,62.21,59.563,39.6875,153003800,26.236097
2000-04-13,61.17,62.21,59.752,39.625,94316200,26.194767
2000-04-14,59.846,60.13,55.403,37.0625,151217800,24.500799
2000-04-17,56.159,57.483,55.214,37.9375,119772200,25.079226
2000-04-18,57.861,61.974,57.388,40.28125,91794600,26.628595
2000-04-19,61.596,61.643,59.09,39.34375,53715400,26.008852
2000-04-20,59.468,60.414,58.617,39.46875,52387400,26.091484
2000-04-24,50.865,51.432,49.163,33.3125,313645800,22.021793
2000-04-25,51.999,52.567,51.148,34.6875,159517400,22.930761
2000-04-26,52.945,53.796,50.959,34,107091200,22.476274
2000-04-27,51.007,52.897,50.959,34.90625,77669800,23.075371
2000-04-28,53.512,53.701,51.621,34.875,78082600,23.054712
2000-05-01,55.119,55.97,54.221,36.71875,107811000,24.273548
2000-05-02,55.072,55.592,52.567,34.9375,97716200,23.096022
2000-05-03,53.228,53.559,52.047,35.28125,55354800,23.323273
2000-05-04,53.181,53.89,52.425,35.21875,43317200,23.281952
2000-05-05,53.134,54.316,52.85,35.5625,36402200,23.509193
2000-05-08,53.654,53.985,52.708,34.90625,36187600,23.075371
2000-05-09,53.087,53.276,51.054,33.90625,60778400,22.414303
2000-05-10,51.243,51.337,49.73,33.09375,67740000,21.877188
2000-05-11,50.392,51.527,49.73,33.9375,58390800,22.434961
2000-05-12,51.763,52.756,51.621,34.40625,37886000,22.744835
2000-05-15,52.188,52.519,51.432,34.6875,33899600,22.930761
2000-05-16,52.614,53.417,52.236,34.75,48410600,22.972086
2000-05-17,52.094,52.283,50.865,33.84375,53242000,22.372984
2000-05-18,51.479,51.479,49.825,33.09375,53640400,21.877188
2000-05-19,49.447,49.872,48.785,32.53125,66578000,21.505335
2000-05-22,49.257,49.352,47.225,32.09375,69955000,21.216116
2000-05-23,48.312,49.588,47.698,31.59375,57963200,20.885584
2000-05-24,47.745,50.345,47.65,32.78125,85482400,21.670605
2000-05-25,48.832,48.974,46.232,30.75,94348800,20.327808
2000-05-26,46.941,47.367,45.665,30.71875,55822000,20.307146
2000-05-30,47.225,48.501,46.894,31.6875,68536400,20.947557
2000-05-31,48.135,48.182,46.941,31.28125,54968200,20.678995
2000-06-01,48.69,49.919,48.265,32.28125,94507200,21.340065
2000-06-02,49.919,50.487,49.163,33.15625,80463200,21.918501
2000-06-05,49.931,51.716,49.919,33.4375,64400000,22.104429
2000-06-06,51.574,52.85,51.29,34.8125,99019000,23.01339
2000-06-07,52.377,53.512,50.77,35.25,76310600,23.302616
2000-06-08,54.127,54.552,51.621,34.40625,94765600,22.744835
2000-06-09,52.661,52.708,51.668,34.40625,35710200,22.744835
2000-06-12,52.188,52.188,50.203,33.4375,49260600,22.104429
2000-06-13,50.487,51.432,50.014,33.9375,44289200,22.434961
2000-06-14,52.803,53.701,52.567,35.25,79992400,23.302616
2000-06-15,53.559,54.977,53.417,36.1875,65592600,23.922361
2000-06-16,54.93,55.308,54.079,36.28125,68710600,23.984337
2000-06-19,54.883,55.828,54.457,36.84375,46604800,24.35618
2000-06-20,55.876,56.916,55.781,37.46875,62275000,24.769348
2000-06-21,58.239,62.163,58.192,40.34375,160399600,26.669914
2000-06-22,61.548,62.021,59.988,39.9375,87315200,26.401363
2000-06-23,60.461,60.556,58.239,38.84375,49811600,25.678324
2000-06-26,58.617,60.603,58.617,39.75,48287000,26.277416
2000-06-27,59.941,60.603,59.279,39.40625,31071200,26.050182
2000-06-28,59.752,60.556,59.468,39.46875,37459200,26.091484
2000-06-29,59.185,59.705,58.286,38.59375,38449000,25.513058
2000-06-30,58.286,60.508,58.003,40,52356400,26.442682
2000-07-03,60.272,60.556,60.036,40,15734800,26.442682
2000-07-05,60.414,60.414,59.185,39.25,34824400,25.946877
2000-07-06,59.657,61.785,59.374,40.46875,47873200,26.752548
2000-07-07,61.465,62.683,60.934,41,54153200,27.103748
2000-07-10,61.028,61.501,60.036,39.71875,52689800,26.256741
2000-07-11,59.61,60.886,59.374,39.5625,37164800,26.153461
2000-07-12,59.185,61.265,58.381,40.15625,58370200,26.545969
2000-07-13,59.61,60.508,58.523,39.96875,80843200,26.422024
2000-07-14,60.13,60.319,59.326,39.46875,51180600,26.091484
2000-07-17,59.185,60.177,58.617,39.09375,53992800,25.843586
2000-07-18,58.712,60.13,58.57,39.25,70617200,25.946877
2000-07-19,57.53,58.617,55.072,36.5625,139924600,24.170269
2000-07-20,55.545,56.916,55.308,37.40625,54690600,24.728039
2000-07-21,56.537,56.726,54.363,36.15625,56100600,23.901703
2000-07-24,54.505,54.552,52.945,35.28125,56165600,23.323273
2000-07-25,53.559,53.701,51.716,34.5,64188600,22.806812
2000-07-26,52.236,52.567,50.865,33.90625,85404600,22.414303
2000-07-27,51.337,53.039,51.054,34.6875,74337600,22.930761
2000-07-28,53.654,54.316,52.661,34.84375,75645600,23.034048
2000-07-31,53.087,53.796,52.377,34.90625,70283800,23.075371
2000-08-01,52.897,52.992,51.574,34.34375,47163600,22.703524
2000-08-02,51.857,53.276,51.81,34.6875,48269200,22.930761
2000-08-03,51.574,53.228,51.527,35.125,54543400,23.219971
2000-08-04,52.519,52.85,51.574,34.5625,38107400,22.848133
2000-08-07,53.087,53.796,52.756,35,52741800,23.137344
2000-08-08,52.992,56.49,52.945,37.0625,138038800,24.500799
2000-08-09,55.781,56.632,55.308,37.125,63945600,24.542105
2000-08-10,55.828,56.017,54.268,36.3125,48986000,24.004992
2000-08-11,54.788,54.977,54.174,36.21875,35629600,23.943022
2000-08-14,54.694,55.497,53.985,36.09375,53427000,23.860388
2000-08-15,54.457,55.214,54.079,35.8125,40714200,23.674456
2000-08-16,54.363,54.647,53.37,35.5,44976200,23.467875
2000-08-17,53.796,54.457,53.37,35.78125,36112800,23.653807
2000-08-18,53.796,54.032,52.945,35.5,54438800,23.467875
2000-08-21,53.465,53.559,52.992,35.3125,34119600,23.343931
2000-08-22,53.559,54.788,53.11,35.625,54428200,23.550508
2000-08-23,53.559,53.796,53.228,35.375,36726800,23.385244
2000-08-24,53.417,53.843,52.897,35.5625,42405400,23.509193
2000-08-25,53.465,54.221,53.37,35.3125,52729400,23.343931
2000-08-28,53.087,54.552,53.039,35.65625,56421600,23.571165
2000-08-29,53.843,55.025,53.607,35.46875,59400200,23.447222
2000-08-30,53.465,53.654,52.708,35,53498800,23.137344
2000-08-31,53.607,54.457,52.708,34.90625,72575400,23.075371
2000-09-01,52.945,53.417,52.708,35.09375,37629800,23.199318
2000-09-05,52.945,53.465,52.803,35.0625,50755200,23.178654
2000-09-06,52.992,53.465,52.425,34.71875,62960800,22.951418
2000-09-07,52.945,54.505,52.519,35.03125,111711200,23.158007
2000-09-08,53.228,53.607,52.33,34.65625,56709600,22.910103
2000-09-11,52.283,52.708,51.479,34.40625,48495200,22.744835
2000-09-12,51.999,52.425,51.148,34.0625,46781200,22.517593
2000-09-13,51.101,51.999,50.817,34.125,40744800,22.558908
2000-09-14,51.952,51.999,49.683,32.90625,78503000,21.753237
2000-09-15,49.494,49.636,47.887,32.09375,99915200,21.216116
2000-09-18,48.596,48.879,47.036,31.5,69037800,20.823608
2000-09-19,48.123,49.73,47.934,32.5,79311200,21.484673
2000-09-20,49.068,49.163,47.792,32.125,67791400,21.236769
2000-09-21,48.407,49.257,48.076,32.09375,48952200,21.216116
2000-09-22,46.232,48.028,46.138,31.625,84476600,20.906244
2000-09-25,47.839,48.028,45.712,30.625,53484200,20.245174
2000-09-26,46.09,49.825,45.712,31.34375,155704800,20.720312
2000-09-27,47.981,48.076,45.239,30.3125,106155600,20.038597
2000-09-28,45.996,46.799,45.854,30.65625,52360400,20.265833
2000-09-29,46.138,46.374,44.341,30.15625,74053600,19.935301
2000-10-02,45.759,45.996,44.058,29.5625,58562400,19.542791
2000-10-03,45.05,45.239,42.734,28.28125,85374000,18.695805
2000-10-04,42.639,42.781,41.221,27.71875,136453400,18.323948
2000-10-05,41.978,43.301,41.789,27.6875,81099400,18.303293
2000-10-06,42.214,42.923,41.41,27.78125,61794000,18.365267
2000-10-09,42.072,42.167,40.087,27.09375,58323600,17.910786
2000-10-10,40.796,42.025,40.701,27.28125,62066200,18.034733
2000-10-11,40.843,43.065,40.843,27.875,101205800,18.427248
2000-10-12,42.592,43.018,40.701,27.1875,90219600,17.972765
2000-10-13,40.749,41.505,39.425,26.875,104521200,17.766178
2000-10-16,40.465,40.701,37.487,25.1875,119759000,16.650627
2000-10-17,39.236,39.661,38.007,25.21875,81276600,16.671286
2000-10-18,37.534,40.276,36.636,25.875,110536400,17.105108
2000-10-19,44.199,47.036,43.868,30.9375,256993200,20.451759
2000-10-20,46.374,50.014,46.232,32.59375,160378600,21.546652
2000-10-23,48.879,50.108,45.901,31.0625,185170400,20.534395
2000-10-24,47.367,47.603,45.523,30.75,94427400,20.327808
2000-10-25,46.847,47.981,45.712,30.625,167603800,20.245174
2000-10-26,46.138,49.21,45.996,32.21875,114826600,21.298746
2000-10-27,48.927,52.33,48.879,33.84375,124292400,22.372984
2000-10-30,51.054,53.039,50.959,34.53125,110057600,22.827467
2000-10-31,52.188,52.567,51.432,34.4375,104474000,22.765495
2000-11-01,51.81,52.992,51.763,34.8125,81309400,23.01339
2000-11-02,53.228,53.583,52.661,35.15625,77985200,23.240635
2000-11-03,52.377,52.661,51.479,34.125,68711000,22.558908
2000-11-06,51.952,53.039,51.621,34.75,74851400,22.972086
2000-11-07,52.756,54.363,52.567,35.25,104331200,23.302616
2000-11-08,53.796,54.741,51.432,34.71875,206149400,22.951418
2000-11-09,51.81,53.937,51.763,35.4375,91058600,23.426558
2000-11-10,52.897,53.181,50.534,33.6875,93744400,22.269697
2000-11-13,50.439,51.527,48.714,33.21875,83364800,21.95982
2000-11-14,51.432,52.803,50.912,34.40625,84218600,22.744835
2000-11-15,52.236,53.607,51.952,35.03125,60422200,23.158007
2000-11-16,52.519,54.079,52.141,34.46875,92128600,22.78615
2000-11-17,52.519,52.945,51.278,34.53125,106525600,22.827467
2000-11-20,51.527,51.81,49.588,33.59375,80157200,22.207714
2000-11-21,50.959,52.377,50.959,33.875,59487600,22.393639
2000-11-22,49.967,52.567,49.919,34.125,76343200,22.558908
2000-11-24,52.188,53.276,51.81,34.96875,34439200,23.116684
2000-11-27,54.032,54.647,53.417,35.34375,85307600,23.364586
2000-11-28,52.472,52.756,50.534,33.5,127446200,22.145746
2000-11-29,50.534,50.77,47.839,32.53125,98280400,21.505335
2000-11-30,46.894,46.941,43.112,28.6875,197200800,18.964365
2000-12-01,43.916,45.854,42.403,28.3125,109809800,18.716459
2000-12-04,43.301,44.625,41.741,28.21875,80407200,18.654478
2000-12-05,44.767,45.759,44.058,29.9375,101734400,19.790691
2000-12-06,45.381,45.428,42.403,28.34375,90560800,18.737118
2000-12-07,40.418,40.843,39.519,26.5625,145308400,17.559587
2000-12-08,41.316,42.261,40.418,27.21875,120939800,17.993425
2000-12-11,41.978,44.436,41.599,29.03125,95576200,19.191607
2000-12-12,43.727,45.381,42.923,29.1875,63106000,19.294889
2000-12-13,45.759,45.759,42.97,28.625,98360400,18.92305
2000-12-14,43.821,44.424,41.883,27.75,71201400,18.344608
2000-12-15,38.609,39.33,36.116,24.59375,116899800,16.258121
2000-12-18,37.061,37.818,35.549,23.90625,107187400,15.803632
2000-12-19,35.879,36.305,33.658,22.40625,120271800,14.812032
2000-12-20,32.381,33.28,31.294,20.75,149037800,13.717138
2000-12-21,30.821,34.13,30.49,21.71875,163173000,14.357557
2000-12-22,33.847,35.643,33.847,23.21875,109551800,15.349153
2000-12-26,35.454,36.73,34.698,23.4375,66941600,15.493752
2000-12-27,34.887,35.407,34.036,23.21875,69003800,15.349153
2000-12-28,34.13,34.981,33.185,22.28125,77619200,14.729398
2000-12-29,33.232,34.65,32.523,21.6875,99977600,14.336884
2001-01-02,33.374,34.036,32.429,21.6875,82413200,14.336884
2001-01-03,32.665,36.967,32.618,23.96875,135962200,15.84495
2001-01-04,36.163,38.196,35.454,24.21875,112397000,16.010218
2001-01-05,36.683,37.723,35.974,24.5625,93414600,16.237453
2001-01-08,37.014,37.629,35.312,24.46875,79817600,16.175482
2001-01-09,37.818,39.803,37.629,25.90625,114965400,17.125763
2001-01-10,38.574,40.701,38.385,26.4375,90230200,17.476965
2001-01-11,40.087,42.167,39.567,27.5,101854800,18.179344
2001-01-12,41.505,41.599,39.709,26.75,73712000,17.683538
2001-01-16,40.37,40.465,38.669,26.28125,68462400,17.373663
2001-01-17,40.559,41.505,39.756,26.46875,72844200,17.497612
2001-01-18,40.607,42.498,39.803,27.75,109788800,18.344608
2001-01-19,45.381,46.468,44.53,30.5,209348800,20.162537
2001-01-22,45.948,46.138,44.625,30.0625,76673000,19.873327
2001-01-23,45.192,46.09,44.578,30.28125,70295200,20.017939
2001-01-24,46.138,47.981,45.948,31.46875,110455000,20.80295
2001-01-25,47.461,48.407,46.563,30.90625,85657400,20.431103
2001-01-26,46.138,48.643,46.138,32,93080000,21.154142
2001-01-29,48.076,48.879,48.028,32.25,84983800,21.319405
2001-01-30,48.785,48.974,47.556,31.6875,57276800,20.947557
2001-01-31,47.65,48.218,46.138,30.53125,81898800,20.183195
2001-02-01,45.996,47.367,45.665,31.1875,71792800,20.617023
2001-02-02,47.272,47.934,45.948,30.40625,71100000,20.100569
2001-02-05,45.948,46.941,45.57,30.96875,51399200,20.472414
2001-02-06,46.941,48.265,46.658,31.28125,96442000,20.678995
2001-02-07,46.894,49.21,46.752,32.34375,126061800,21.381382
2001-02-08,48.218,48.785,46.894,31.125,88041200,20.575708
2001-02-09,46.374,46.563,44.247,29.5625,100575200,19.542791
2001-02-12,44.483,44.956,43.254,29.375,71289400,19.418846
2001-02-13,45.098,46.185,43.963,29.09375,76070600,19.23292
2001-02-14,43.585,44.625,42.639,29.1875,61728400,19.294889
2001-02-15,44.625,45.523,43.774,29.40625,65627800,19.439501
2001-02-16,43.112,44.058,42.45,28.65625,66958400,18.943697
2001-02-20,43.396,44.058,41.883,27.9375,60730800,18.468557
2001-02-21,41.789,43.916,41.741,28.125,63947200,18.59251
2001-02-22,42.592,42.97,40.749,27.59375,100816400,18.241322
2001-02-23,41.174,43.49,41.079,28.375,92620600,18.757774
2001-02-26,43.585,45.334,43.396,29.78125,87936800,19.687399
2001-02-27,44.908,46.279,44.377,29.6875,99148600,19.625433
2001-02-28,45.05,45.44,44.01,29.5,84608400,19.501472
2001-03-01,44.294,45.003,42.545,29.679649,81781600,19.620228
2001-03-02,43.49,43.963,42.687,28.34375,79800800,18.737118
2001-03-05,43.301,44.341,42.781,28.71875,49383600,18.985016
2001-03-06,44.341,45.381,44.152,29.71875,66781800,19.646086
2001-03-07,45.287,46.232,44.861,30.34375,59743600,20.059248
2001-03-08,45.618,45.83,44.199,29.625,54626000,19.58411
2001-03-09,43.821,44.01,41.505,28.34375,103794400,18.737118
2001-03-12,41.363,41.599,39.047,25.96875,114376000,17.16708
2001-03-13,39.472,41.41,39.33,27.09375,91035600,17.910786
2001-03-14,39.709,41.789,39.472,27,90686200,17.848803
2001-03-15,41.836,42.415,40.465,26.84375,71638400,17.74552
2001-03-16,39.709,41.694,39.697,27.28125,112848800,18.034733
2001-03-19,41.221,41.978,40.181,27.15625,61036400,17.952099
2001-03-20,41.269,42.45,39.803,26.34375,91822800,17.414982
2001-03-21,39.519,40.276,37.629,25.03125,124988600,16.547331
2001-03-22,38.243,40.89,38.196,27,126363200,17.848803
2001-03-23,41.552,43.112,41.127,28.28125,99519600,18.695805
2001-03-26,43.207,43.49,42.025,28.03125,63118600,18.530537
2001-03-27,42.403,44.294,42.261,29.125,95135600,19.253574
2001-03-28,43.396,43.821,41.883,27.78125,78681600,18.365267
2001-03-29,41.883,43.254,41.269,27.6875,86985000,18.303293
2001-03-30,42.167,42.498,40.749,27.34375,91201600,18.076056
2001-04-02,41.458,43.065,41.316,27.90625,75924000,18.447899
2001-04-03,41.836,41.836,39.898,26.6875,94187600,17.642221
2001-04-04,40.37,41.599,38.621,25.96875,104046600,17.16708
2001-04-05,40.654,43.396,40.465,28.375,113364000,18.757774
2001-04-06,42.639,43.254,41.647,28.09375,92622000,18.57185
2001-04-09,42.787,43.43,42.099,28.575001,56295600,18.889988
2001-04-10,43.831,45.449,43.702,29.84,109199400,19.726242
2001-04-11,45.873,46.516,45.154,30.02,109879600,19.845232
2001-04-12,45.048,47.128,44.89,31.09,87520000,20.552576
2001-04-16,46.44,46.576,45.472,30.395,65857400,20.09313
2001-04-17,45.774,46.977,45.411,30.74,85149200,20.321194
2001-04-18,47.945,50.154,47.65,32.715,156696400,21.626802
2001-04-19,49.776,52.188,49.73,34.02,159375600,22.4895
2001-04-20,53.172,53.777,51.81,34.5,192919600,22.806812
2001-04-23,51.515,51.787,50.6,34.125,92171200,22.558908
2001-04-24,51.583,52.892,50.782,33.775002,89176600,22.327532
2001-04-25,51.107,52.786,50.865,34.845001,76744000,23.03488
2001-04-26,52.998,53.701,51.621,34.564999,118737600,22.849777
2001-04-27,52.589,52.703,50.078,33.560001,121572400,22.185408
2001-04-30,51.833,52.234,51.19,33.875,74368200,22.393639
2001-05-01,51.175,53.172,51.129,35.084999,83702800,23.193525
2001-05-02,53.701,53.815,52.453,34.880001,92864400,23.058014
2001-05-03,52.377,53.081,51.538,34.264999,66273400,22.651457
2001-05-04,51.432,53.739,51.402,35.375,119538400,23.385244
2001-05-07,53.572,54.571,53.474,35.689999,109356200,23.593481
2001-05-08,54.268,54.533,53.512,36.029999,75084000,23.818237
2001-05-09,53.883,53.928,52.839,35.200001,76676600,23.269556
2001-05-10,53.799,53.883,52.914,35,64334600,23.137344
2001-05-11,52.914,52.945,51.924,34.700001,51128800,22.93902
2001-05-14,52.287,52.34,51.659,34.360001,44968000,22.714262
2001-05-15,51.992,52.415,51.432,34.134998,61385600,22.565521
2001-05-16,51.205,52.854,50.925,34.580002,91893800,22.859695
2001-05-17,52.264,53.051,51.092,34.084999,106984800,22.532465
2001-05-18,51.198,52.34,50.865,34.044998,90605400,22.506021
2001-05-21,51.47,52.937,51.243,34.395,103491600,22.737392
2001-05-22,52.529,53.209,52.325,35.154999,83455600,23.239805
2001-05-23,53.24,54.155,52.574,34.849998,93637400,23.038189
2001-05-24,52.899,54.291,52.393,35.860001,80781600,23.70586
2001-05-25,54.2,54.382,53.217,35.455002,52747600,23.438135
2001-05-29,53.55,54.268,52.983,35.169998,71210800,23.249725
2001-05-30,52.612,53.383,51.924,34.595001,86501800,22.869616
2001-05-31,52.559,53.232,51.735,34.59,70682600,22.866299
2001-06-01,52.642,53.474,51.961,35.169998,57587600,23.249725
2001-06-04,53.361,53.716,52.793,35.389999,43736600,23.395157
2001-06-05,53.52,55.274,53.323,36.299999,89454200,23.996733
2001-06-06,55.131,55.577,54.117,36.18,80022800,23.9174
2001-06-07,54.548,55.766,54.518,36.84,66960000,24.353714
2001-06-08,55.743,55.781,54.495,36.595001,51867000,24.191744
2001-06-11,55.1,55.1,54.087,36.060001,47345600,23.838076
2001-06-12,53.716,54.768,53.557,36.040001,66714600,23.824856
2001-06-13,54.495,54.684,53.429,35.345001,55302400,23.365417
2001-06-14,53.111,53.361,51.735,34.450001,71972400,22.773762
2001-06-15,51.061,51.659,50.222,34.009998,108354400,22.482885
2001-06-18,51.394,51.402,49.927,33.439999,56846800,22.106081
2001-06-19,51.591,52.075,50.562,33.66,63457400,22.251514
2001-06-20,50.782,52.635,50.751,34.705002,64108400,22.942329
2001-06-21,52.302,53.361,52.128,34.919998,69603800,23.084454
2001-06-22,52.945,53.406,51.871,34.415001,51092000,22.75062
2001-06-25,52.264,52.801,51.258,34.424999,49215600,22.757231
2001-06-26,51.296,53.104,51.205,35.07,63077000,23.183619
2001-06-27,52.839,54.102,52.461,35.57,69199800,23.514154
2001-06-28,54.117,57.596,53.346,36.369999,128975600,24.043007
2001-06-29,54.911,55.524,54.004,36.5,94283800,24.128952
2001-07-02,54.495,55.327,53.058,35.299999,72810200,23.335665
2001-07-03,53.172,53.55,52.892,35.235001,28037400,23.29269
2001-07-05,53.111,53.489,51.765,34.255001,49242600,22.64485
2001-07-06,51.659,51.735,49.67,33.029999,67467800,21.835035
2001-07-09,50.071,50.608,49.193,32.845001,66476600,21.712749
2001-07-10,49.844,50.108,48.671,32.240002,66562600,21.312799
2001-07-11,48.565,50.487,48.558,33.25,73822600,21.980476
2001-07-12,53.474,54.495,53.194,35.799999,128078000,23.666199
2001-07-13,54.004,54.457,53.656,35.669998,58934600,23.580263
2001-07-16,54.041,54.578,53.058,35.59,55990800,23.527376
2001-07-17,53.444,54.465,53.051,35.91,63241000,23.738916
2001-07-18,53.399,54.079,52.846,35.285,57590800,23.325747
2001-07-19,53.867,55.214,53.867,36.285,76549400,23.986813
2001-07-20,51.455,52.491,51.387,34.59,124203600,22.866299
2001-07-23,52.37,52.37,50.184,33.544998,79999400,22.175489
2001-07-24,50.676,51.424,49.692,33.16,67530200,21.920977
2001-07-25,50.116,51.069,49.624,33.740002,74065400,22.304403
2001-07-26,50.766,50.918,49.541,33.294998,77974000,22.010235
2001-07-27,49.957,50.108,49.201,32.735001,65396000,21.640028
2001-07-30,49.655,50.585,49.571,32.900002,42196400,21.749107
2001-07-31,49.927,50.971,49.806,33.095001,59031600,21.878014
2001-08-01,50.524,50.532,49.738,33.235001,55679000,21.970562
2001-08-02,50.834,51.084,50.116,33.724998,54198400,22.294477
2001-08-03,50.903,50.948,49.919,33.445,43260400,22.109383
2001-08-06,50.32,50.766,49.677,33.064999,27831600,21.858179
2001-08-07,49.95,50.713,49.912,33.174999,31347800,21.930902
2001-08-08,50.305,50.857,48.777,32.43,54996400,21.438404
2001-08-09,49.148,49.579,48.633,32.505001,45536200,21.487986
2001-08-10,48.989,49.813,47.575,32.759998,51756400,21.656563
2001-08-13,49.344,49.912,48.974,32.915001,32675400,21.759026
2001-08-14,49.73,49.987,48.747,32.345001,36481200,21.382206
2001-08-15,48.944,49.201,47.802,31.6,39503000,20.889717
2001-08-16,47.529,48.944,47.423,32.310001,43905600,21.359079
2001-08-17,48.24,48.505,46.516,30.940001,52234200,20.453409
2001-08-20,46.637,47.461,46.213,31.35,48371200,20.724445
2001-08-21,47.423,47.802,45.918,30.389999,47111800,20.089825
2001-08-22,46.236,46.251,44.685,30.33,78107200,20.050161
2001-08-23,45.888,46.538,44.625,29.559999,51813200,19.541138
2001-08-24,45.079,47.106,44.799,31.025,63399000,20.509605
2001-08-27,46.818,47.923,46.569,31.155001,44562800,20.595539
2001-08-28,47.151,47.612,45.82,30.370001,47422800,20.076605
2001-08-29,46.175,46.364,45.033,30.125,48170000,19.914644
2001-08-30,44.655,45.124,42.749,28.469999,97632000,18.820585
2001-08-31,42.999,43.914,42.583,28.525,57900800,18.856934
2001-09-04,43.256,44.685,42.409,28.049999,67189200,18.542933
2001-09-05,42.492,44.163,41.894,28.870001,89470600,19.085009
2001-09-06,42.779,44.163,42.28,28.01,112356800,18.516481
2001-09-07,42.439,43.384,41.834,27.700001,89863800,18.311558
2001-09-10,41.539,43.831,41.373,28.790001,84471800,19.032116
2001-09-17,40.858,41.675,39.935,26.455,127502000,17.488531
2001-09-18,40.397,41.599,40.215,27.16,83182600,17.954586
2001-09-19,41.191,41.373,38.271,26.934999,126950200,17.805836
2001-09-20,39.595,39.792,38.324,25.379999,117983200,16.777884
2001-09-21,36.244,38.271,35.927,24.855,184976600,16.430822
2001-09-24,38.309,39.671,37.719,26.004999,85580200,17.191046
2001-09-25,39.535,40.087,37.939,25.65,84940600,16.956369
2001-09-26,38.96,39.179,37.477,25.135,58524400,16.615919
2001-09-27,37.893,38.332,36.305,24.98,81191200,16.513447
2001-09-28,37.53,39.02,37.046,25.584999,116641200,16.913397
2001-10-01,38.529,39.709,38.128,25.895,69999600,17.118326
2001-10-02,39.051,40.503,38.998,26.525,80860800,17.534796
2001-10-03,39.693,43.059,39.633,28.115,97199200,18.585899
2001-10-04,43.052,44.171,42.515,28.219999,101778000,18.655306
2001-10-05,42.477,43.868,41.554,28.860001,80844400,19.07839
2001-10-08,42.961,44.36,42.915,29.02,60605800,19.184166
2001-10-09,43.49,43.543,40.987,27.280001,99477600,18.033905
2001-10-10,40.541,42.167,40.087,27.754999,86349200,18.347906
2001-10-11,42.174,42.991,41.289,28.16,83742600,18.615643
2001-10-12,42.129,42.84,41.259,28.190001,63307000,18.635479
2001-10-15,42.28,44.247,42.242,29.030001,68437000,19.190781
2001-10-16,43.77,44.557,43.271,29.225,66169000,19.319681
2001-10-17,44.716,44.852,42.341,28.014999,73710600,18.519787
2001-10-18,42.613,43.551,41.978,28.375,78348000,18.757774
2001-10-19,43.415,43.876,42.076,28.950001,91219600,19.137886
2001-10-22,43.793,45.517,43.468,30.08,72323600,19.884888
2001-10-23,45.737,46.47,44.927,30.215,80325000,19.974138
2001-10-24,45.759,46.606,45.094,30.66,79141400,20.268312
2001-10-25,45.843,47.348,45.056,31.280001,75318200,20.678175
2001-10-26,47.136,48.127,46.954,31.1,64509400,20.559183
2001-10-29,46.97,47.045,45.033,29.82,55129400,19.713015
2001-10-30,44.564,45.033,44.012,29.440001,57395600,19.461811
2001-10-31,44.852,45.933,43.944,29.075001,64700000,19.220524
2001-11-01,45.442,47.083,45.079,30.92,109671200,20.440189
2001-11-02,46.841,47.665,45.767,30.700001,83360000,20.294762
2001-11-05,46.788,48.429,46.705,31.635,66401600,20.912855
2001-11-06,47.423,49.118,47.015,32.389999,68612000,21.411963
2001-11-07,48.573,49.201,48.429,32.125,58899000,21.236769
2001-11-08,48.755,49.965,48.149,32.209999,74227800,21.292965
2001-11-09,48.664,49.655,48.339,32.605,48013600,21.554092
2001-11-12,48.936,50.252,48.142,32.895,57752800,21.745798
2001-11-13,50.524,51.394,50.373,33.950001,60159600,22.443224
2001-11-14,51.606,51.689,49.76,32.974998,88625600,21.798681
2001-11-15,49.995,50.713,49.503,33.060001,77922000,21.854874
2001-11-16,50.192,50.381,49.125,32.875,59249000,21.732574
2001-11-19,50.108,50.653,49.692,33.27,56005000,21.9937
2001-11-20,50.26,51.281,49.186,32.700001,65921800,21.616894
2001-11-21,48.679,48.86,48.013,32.025002,50785200,21.170666
2001-11-23,48.694,49.019,48.119,32.355,15754600,21.388817
2001-11-26,49.155,49.7,48.709,32.57,41983600,21.530954
2001-11-27,49.004,49.216,47.461,31.870001,90819000,21.068205
2001-11-28,47.779,48.497,47.446,31.4,54536600,20.757504
2001-11-29,47.741,49.087,47.612,32.419998,54034400,21.431787
2001-11-30,48.906,49.223,48.354,32.105,48234200,21.223557
2001-12-03,48.278,49.337,48.255,32.384998,47211800,21.408648
2001-12-04,49.163,49.98,48.482,33,51005800,21.815214
2001-12-05,50.29,51.561,49.314,34.049999,74243000,22.509329
2001-12-06,51.417,52.188,51.092,34.325001,56026200,22.691128
2001-12-07,51.621,52.067,50.335,33.915001,42334800,22.42009
2001-12-10,51.069,51.772,50.57,33.529999,38367400,22.165579
2001-12-11,51.175,51.53,50.729,33.66,54334000,22.251514
2001-12-12,50.797,51.417,50.108,33.974998,47884200,22.459749
2001-12-13,50.774,51.614,49.972,33.134998,53227800,21.904449
2001-12-14,49.934,51.394,49.866,33.720001,43000600,22.291174
2001-12-17,50.804,52.272,50.797,34.490002,57079800,22.800201
2001-12-18,52.128,52.491,51.886,34.634998,47255200,22.896046
2001-12-19,51.901,52.861,51.772,34.744999,56996200,22.968781
2001-12-20,52.302,52.377,50.388,33.380001,78585000,22.066414
2001-12-21,51.44,51.447,50.676,33.77,84307600,22.324232
2001-12-24,51.22,51.455,50.827,33.634998,11701600,22.234987
2001-12-26,50.993,52.241,50.971,33.84,29328000,22.370502
2001-12-27,51.417,51.969,50.872,33.924999,32406600,22.426691
2001-12-28,51.606,52.075,51.205,33.935001,28787200,22.433308
2001-12-31,51.311,51.795,50.108,33.125,43006200,21.897842
2002-01-02,50.411,50.759,49.549,33.52,48124000,22.15897
2002-01-03,50.759,52.377,50.744,34.615002,67590800,22.882835
2002-01-04,52.377,52.877,51.939,34.450001,52731400,22.773762
2002-01-07,52.756,52.96,51.697,34.279999,58508800,22.661371
2002-01-08,51.954,52.839,51.432,34.689999,47736400,22.932413
2002-01-09,52.733,53.414,51.848,34.355,76304000,22.710958
2002-01-10,51.795,52.793,51.53,34.639999,50296600,22.899361
2002-01-11,52.582,53.187,51.508,34.305,72993200,22.677902
2002-01-14,51.659,52.219,51.235,34.235001,50997800,22.631622
2002-01-15,51.931,52.657,51.81,34.775002,60717400,22.9886
2002-01-16,52.075,52.824,51.319,33.935001,61955400,22.433308
2002-01-17,51.833,52.945,51.735,34.93,78958000,23.09107
2002-01-18,50.751,51.319,49.481,33.049999,107140400,21.848261
2002-01-22,50.381,50.396,48.596,32.23,76837200,21.306194
2002-01-23,48.444,48.944,47.832,31.870001,80403000,21.068205
2002-01-24,48.482,49.299,48.255,32.299999,83886000,21.352461
2002-01-25,48.55,49.049,48.036,31.9,48981200,21.088039
2002-01-28,48.581,48.709,47.582,31.91,41622000,21.094645
2002-01-29,48.331,48.785,46.886,31.16,58666000,20.59885
2002-01-30,47.234,47.575,46.387,31.424999,66100000,20.774029
2002-01-31,47.696,48.263,46.985,31.855,69566200,21.058283
2002-02-01,48.52,48.785,47.249,31.33,63462200,20.711231
2002-02-04,47.196,47.416,45.948,30.559999,70308400,20.202209
2002-02-05,45.986,47.068,45.759,30.575001,66772600,20.21212
2002-02-06,46.599,46.811,45.57,30.200001,66103000,19.964228
2002-02-07,45.608,46.599,45.192,29.9,63314000,19.765905
2002-02-08,45.472,45.88,44.496,30.325001,61283000,20.046848
2002-02-11,45.389,46.319,45.071,30.565001,50899600,20.205515
2002-02-12,45.752,46.024,45.396,30.07,44973800,19.878286
2002-02-13,45.578,46.803,45.343,30.91,54168600,20.433584
2002-02-14,46.894,47.643,46.38,30.84,57267000,20.387304
2002-02-15,46.667,46.939,45.532,30.115,50179800,19.908031
2002-02-19,45.313,45.487,44.322,29.465,52262600,19.478338
2002-02-20,44.927,45.653,44.474,29.950001,50492000,19.798952
2002-02-21,45.169,45.585,43.876,29.025,59398400,19.187471
2002-02-22,43.906,44.436,43.226,28.995001,71347800,19.167639
2002-02-25,43.823,45.298,43.785,29.540001,51832200,19.527918
2002-02-26,44.7,45.381,43.793,29.275,63276200,19.352739
2002-02-27,44.678,45.495,43.861,29.195,65750000,19.299847
2002-02-28,44.458,45.154,43.974,29.17,68068000,19.283323
2002-03-01,44.663,46.455,44.511,30.684999,62115600,20.284842
2002-03-04,46.319,48.028,46.039,31.65,74464200,20.922771
2002-03-05,47.65,48.316,47.151,31.540001,55926400,20.85005
2002-03-06,47.582,48.18,47.038,31.815001,49835400,21.031839
2002-03-07,48.157,48.316,46.788,31.360001,58079200,20.731054
2002-03-08,48.127,48.936,47.779,31.975,57701800,21.137619
2002-03-11,48.036,49.163,47.65,32.169998,43718200,21.266529
2002-03-12,47.287,47.499,46.644,31.27,66407200,20.671572
2002-03-13,46.954,47.665,46.856,31.049999,44387400,20.526123
2002-03-14,47,47.075,46.175,30.610001,51819600,20.23526
2002-03-15,46.138,47.28,46.115,31.245001,69086800,20.655043
2002-03-18,47.454,47.643,46.289,31.07,52296800,20.539345
2002-03-19,47.03,47.65,46.516,31.115,36376400,20.569096
2002-03-20,46.44,46.909,45.457,30.049999,55235200,19.865065
2002-03-21,45.54,46.584,45.253,30.68,46123400,20.281534
2002-03-22,46.175,46.243,45.548,30.225,41341400,19.980747
2002-03-25,45.744,45.971,44.738,29.615,47752400,19.577501
2002-03-26,44.7,46.077,44.103,29.540001,69357200,19.527918
2002-03-27,44.474,45.29,44.315,29.719999,47318400,19.646915
2002-03-28,45.343,45.873,45.124,30.155001,43901200,19.934469
2002-04-01,45.253,45.684,44.776,30.190001,47010000,19.957605
2002-04-02,44.549,44.693,43.195,28.639999,76509400,18.932955
2002-04-03,43.445,43.574,41.978,28.165001,76931400,18.618942
2002-04-04,42.341,43.089,41.917,28.225,61763800,18.658613
2002-04-05,43.029,43.339,42.235,27.934999,50166000,18.466908
2002-04-08,41.07,43.347,41.04,28.610001,73389600,18.913128
2002-04-09,43.362,43.437,41.448,27.434999,63413000,18.136372
2002-04-10,41.69,43.195,41.645,28.15,75636400,18.609039
2002-04-11,42.273,42.696,41.221,27.395,58165800,18.109932
2002-04-12,41.713,42.552,41.494,27.965,52297600,18.486731
2002-04-15,42.356,42.923,41.902,27.844999,47388800,18.407413
2002-04-16,42.658,43.944,42.628,28.905001,51921600,19.108137
2002-04-17,43.831,44.08,42.673,28.315001,55158600,18.718115
2002-04-18,42.953,43.347,39.845,28.184999,74794800,18.632168
2002-04-19,43.445,43.853,43.006,28.6,104268600,18.906519
2002-04-22,42.749,42.885,41.599,27.795,51465200,18.374352
2002-04-23,42.129,42.22,40.314,26.995001,68281400,17.845503
2002-04-24,40.73,41.168,40.087,26.51,61220400,17.524878
2002-04-25,40.011,41.183,39.996,26.865,57290400,17.759562
2002-04-26,40.896,41.183,38.922,25.75,62776600,17.022472
2002-04-29,38.929,40.019,38.907,26.120001,70246000,17.267067
2002-04-30,39.406,40.314,39.27,26.129999,77384000,17.273678
2002-05-01,39.451,40.23,38.317,26.375,76413000,17.435638
2002-05-02,39.814,40.896,38.687,25.605,79009200,16.926619
2002-05-03,38.771,39.088,37.447,24.780001,71628000,16.381241
2002-05-06,37.394,38.226,36.585,24.309999,66299400,16.070536
2002-05-07,37.197,38.037,36.57,24.735001,88385400,16.351494
2002-05-08,38.778,41.577,38.74,27.485001,101242000,18.16943
2002-05-09,41.146,41.599,39.255,26.059999,83288200,17.227406
2002-05-10,39.731,39.837,37.81,25.025,64408800,16.543203
2002-05-13,38.158,40.019,37.629,26.344999,64819000,17.415802
2002-05-14,41.146,41.675,40.828,27.440001,64832400,18.139681
2002-05-15,41.214,42.689,40.737,27.375,70412000,18.09671
2002-05-16,41.38,42.378,41.335,27.870001,53406400,18.423941
2002-05-17,42.515,42.658,41.804,28.014999,54646200,18.519787
2002-05-20,41.978,42.015,40.465,27.004999,52115800,17.852112
2002-05-21,40.805,41.297,39.429,26.094999,63120000,17.250542
2002-05-22,39.232,40.631,39.217,26.844999,54169400,17.746346
2002-05-23,40.616,41.478,40.094,27.41,51412800,18.119841
2002-05-24,40.949,41.236,40.117,26.629999,35982000,17.604219
2002-05-28,40.533,40.609,39.141,26.16,49602000,17.293514
2002-05-29,39.066,39.875,38.99,26.025,45393200,17.204268
2002-05-30,39.058,40.359,38.899,26.32,63213000,17.399281
2002-05-31,40.011,40.404,38.483,25.455,66468000,16.827461
2002-06-03,38.566,39.058,37.19,24.709999,88439000,16.334963
2002-06-04,37.439,38.748,37.243,24.99,88008400,16.520067
2002-06-05,38.143,39.141,38.067,25.83,66969400,17.075363
2002-06-06,38.952,39.436,37.818,25.950001,78703400,17.154686
2002-06-07,37.734,39.784,37.712,25.99,97834400,17.181128
2002-06-10,39.066,40.314,38.922,26.41,71825400,17.458784
2002-06-11,40.268,40.979,39.648,26.285,74368200,17.376144
2002-06-12,39.769,42.189,39.709,27.77,136198600,18.357826
2002-06-13,41.478,41.962,40.994,27.110001,79771600,17.921526
2002-06-14,40.2,42.015,40.087,27.625,109433600,18.261976
2002-06-17,42.099,42.689,41.879,27.84,94486600,18.404108
2002-06-18,42,42.575,41.864,27.995001,77518400,18.506577
2002-06-19,41.955,42.31,41.085,27.18,81247000,17.967798
2002-06-20,41.123,41.675,40.767,27.049999,86401200,17.881861
2002-06-21,40.389,41.259,39.542,26.139999,116820000,17.280285
2002-06-24,39.398,41.327,39.217,27.08,104523200,17.901693
2002-06-25,41.373,41.599,39.935,26.475,84025200,17.501745
2002-06-26,38.612,41.138,38.612,27.065001,112131400,17.891779
2002-06-27,41.297,41.554,39.981,27.459999,95812400,18.152905
2002-06-28,41.259,42.197,40.843,27.35,89555600,18.080185
2002-07-01,40.934,41.138,39.769,26.33,66473800,17.405888
2002-07-02,39.618,40.026,38.824,25.719999,82814200,17.002636
2002-07-03,38.756,39.724,38.158,25.92,80936600,17.134861
2002-07-05,40.155,41.524,40.125,27.424999,35673600,18.129763
2002-07-08,41.153,41.546,39.769,26.459999,63199400,17.491835
2002-07-09,40.321,41.395,40.064,26.605,85277200,17.587683
2002-07-10,40.609,40.994,39.429,26.120001,90673400,17.267067
2002-07-11,39.361,40.14,38.763,26.455,129550600,17.488531
2002-07-12,40.367,40.639,38.937,25.93,95733800,17.14146
2002-07-15,38.869,39.224,36.305,25.9,136965600,17.121632
2002-07-16,38.808,39.935,38.302,25.625,97154600,16.939846
2002-07-17,39.724,40.314,38.703,26,98034800,17.187744
2002-07-18,39.376,39.89,38.317,25.555,91053600,16.893568
2002-07-19,37.719,38.491,36.918,24.780001,112543400,16.381241
2002-07-22,37.023,37.81,34.717,23.754999,180069800,15.703655
2002-07-23,35.163,35.397,32.5,21.504999,168061600,14.216242
2002-07-24,31.578,35.065,31.321,23.115,202307800,15.28057
2002-07-25,34.376,34.573,32.1,21.415001,163411400,14.156748
2002-07-26,33.083,34.346,33.038,22.674999,123538000,14.989691
2002-07-29,35.435,36.532,35.208,24.125,112148600,15.94824
2002-07-30,35.965,36.933,35.798,24.049999,122690600,15.898659
2002-07-31,36.01,36.305,35.065,23.99,93875600,15.858994
2002-08-01,35.987,36.373,34.414,22.875,92002800,15.121903
2002-08-02,34.422,34.679,33.128,22.205,85947600,14.678987
2002-08-05,33.499,34.164,33.136,21.995001,78941600,14.540164
2002-08-06,33.96,35.738,33.915,22.834999,88715800,15.095461
2002-08-07,35.549,35.776,34.157,23.545,86349400,15.564818
2002-08-08,35.632,37.061,35.102,24.455,88748000,16.166388
2002-08-09,36.418,37.175,36.048,24.059999,69049400,15.905268
2002-08-12,36.01,36.872,36.002,24.235001,56866600,16.020952
2002-08-13,36.297,37.591,35.488,23.530001,100122800,15.554904
2002-08-14,35.738,37.613,35.707,24.855,96706000,16.430822
2002-08-15,37.787,38.377,36.872,24.885,98745600,16.450657
2002-08-16,37.387,37.992,37.001,25,69334000,16.526678
2002-08-19,37.848,39.368,37.704,26,79848200,17.187744
2002-08-20,38.861,39.103,38.385,25.52,70317600,16.870424
2002-08-21,38.998,39.618,38.687,26.139999,81203400,17.280285
2002-08-22,39.973,40.427,39.784,26.615,72517600,17.594301
2002-08-23,39.83,39.973,39.209,26.110001,57929200,17.260454
2002-08-26,39.709,39.822,38.71,26.049999,55652400,17.220798
2002-08-27,39.58,39.671,38.309,25.42,65470200,16.804329
2002-08-28,38.181,38.317,37.288,24.690001,68875000,16.321745
2002-08-29,36.978,38.574,36.698,25.290001,94275600,16.71838
2002-08-30,37.924,38.181,37.061,24.540001,58138400,16.222591
2002-09-03,36.698,36.698,35.549,23.51,74452600,15.541689
2002-09-04,35.889,36.759,35.662,24.105,80232000,15.935019
2002-09-05,35.927,35.942,34.701,22.955,90438800,15.174792
2002-09-06,36.116,36.509,35.904,23.91,69918400,15.80611
2002-09-09,35.738,37.023,35.269,24.35,81653200,16.096989
2002-09-10,36.713,37.682,36.57,24.895,83950000,16.457264
2002-09-11,37.992,38.65,36.706,24.290001,77443200,16.057316
2002-09-12,36.418,36.532,35.564,23.575001,63726800,15.584653
2002-09-13,35.473,36.502,35.435,23.955,59549200,15.835865
2002-09-16,36.002,36.403,35.586,23.889999,50166200,15.792889
2002-09-17,36.812,36.986,35.707,23.645,73343400,15.630925
2002-09-18,35.337,36.486,35.291,23.875,83951800,15.782975
2002-09-19,35.307,36.169,35.238,23.6,77777600,15.601177
2002-09-20,36.086,36.305,35.776,23.73,130619200,15.687115
2002-09-23,35.246,35.329,33.892,22.615,89783800,14.950025
2002-09-24,33.907,35.155,33.756,22.82,104142200,15.085546
2002-09-25,35.095,35.518,34.074,23.254999,107116600,15.373113
2002-09-26,35.632,35.927,34.754,23.1,100852200,15.270652
2002-09-27,34.822,35.624,34.18,22.625,81011600,14.956638
2002-09-30,33.938,34.066,32.606,21.870001,115577000,14.457539
2002-10-01,33.522,34.981,32.667,23.115,110636600,15.28057
2002-10-02,34.868,35.405,34.157,22.805,103488600,15.075626
2002-10-03,34.263,35.238,33.733,22.4,105221400,14.807898
2002-10-04,34.331,34.467,33.045,21.885,107120400,14.467449
2002-10-07,33.136,34.081,33.045,22.025,89790000,14.56
2002-10-08,33.847,34.777,33.378,22.495001,115667600,14.870703
2002-10-09,33.454,34.376,33.136,21.995001,123142600,14.540164
2002-10-10,33.28,35.261,32.712,23.190001,118515000,15.330144
2002-10-11,35.821,36.986,35.556,24.434999,108828800,16.15317
2002-10-14,36.494,37.311,36.184,24.645,76216200,16.291996
2002-10-15,38.771,39.61,38.309,26.145,133374200,17.283596
2002-10-16,38.113,38.771,38.029,25.205,95437400,16.662189
2002-10-17,39.542,39.709,37.855,25.385,182602400,16.781185
2002-10-18,39.784,40.238,38.68,26.575001,152817200,17.567854
2002-10-21,39.308,40.079,38.846,26.254999,112378600,17.356316
2002-10-22,38.899,39.277,38.597,25.834999,87159000,17.078665
2002-10-23,38.899,40.283,38.899,26.6,110866600,17.584385
2002-10-24,40.359,40.367,38.498,25.615,95833400,16.933231
2002-10-25,38.763,39.935,38.695,26.34,75425800,17.412504
2002-10-28,40.389,40.465,38.96,25.975,79906600,17.171217
2002-10-29,39.444,39.701,38.461,26.035,90517200,17.21088
2002-10-30,39.482,40.382,39.051,26.555,94451200,17.554636
2002-10-31,40.23,40.896,39.973,26.735001,105973800,17.673624
2002-11-01,39.656,40.268,39.255,26.5,105097800,17.518272
2002-11-04,42.923,43.301,41.993,28.049999,139964200,18.542933
2002-11-05,42.189,42.961,42.038,28.34,76658200,18.734642
2002-11-06,43.105,43.188,42,28.514999,115407000,18.850321
2002-11-07,42.507,42.825,41.978,28.004999,73699600,18.51318
2002-11-08,42.356,42.772,41.607,27.549999,64522200,18.212397
2002-11-11,41.652,41.675,40.707,26.93,58341200,17.802534
2002-11-12,40.919,41.925,40.767,27.254999,81398600,18.017384
2002-11-13,41.025,42.303,40.926,27.68,107370200,18.298328
2002-11-14,42.348,43.112,42.257,28.495001,78337000,18.837097
2002-11-15,42.81,43.052,42.106,28.344999,77533600,18.737946
2002-11-18,43.074,43.135,42.159,27.924999,58086400,18.460293
2002-11-19,42.015,42.204,41.078,27.43,76403400,18.133072
2002-11-20,41.607,43.036,41.546,28.309999,76435400,18.714809
2002-11-21,43.097,43.868,42.946,28.92,82922200,19.118052
2002-11-22,43.452,44.095,43.15,29.110001,70002000,19.243658
2002-11-25,43.914,44.353,43.543,29.115,61583000,19.246962
2002-11-26,43.596,44.058,42.946,28.450001,68650400,18.807354
2002-11-27,43.566,44.33,43.415,29.040001,55191800,19.197384
2002-11-29,44.194,44.345,43.626,28.84,28393000,19.065172
2002-12-02,44.36,44.595,43.12,28.844999,63735000,19.06847
2002-12-03,43.324,43.377,42.666,28.355,58457400,18.744553
2002-12-04,42.454,43.445,42.22,28.27,83892000,18.688366
2002-12-05,43.074,43.18,41.826,27.67,68435800,18.291725
2002-12-06,41.501,42.159,41.009,27.735001,71670200,18.334692
2002-12-09,41.599,41.766,40.472,26.764999,63862800,17.693459
2002-12-10,40.51,41.206,40.45,27.004999,63730200,17.852112
2002-12-11,40.73,41.607,40.525,27.33,69186200,18.066963
2002-12-12,41.599,41.645,40.609,27.084999,55242000,17.904993
2002-12-13,40.601,40.654,39.701,26.25,65245400,17.353004
2002-12-16,40.087,41.259,39.837,27.24,60140400,18.00746
2002-12-17,41.161,41.592,40.677,27.18,49549800,17.967798
2002-12-18,40.722,41.146,39.928,26.764999,62709400,17.693459
2002-12-19,40.276,41.41,39.996,26.555,82686600,17.554636
2002-12-20,40.457,40.631,40.049,26.52,98294600,17.531496
2002-12-23,40.125,41.055,40.011,27,48798400,17.848803
2002-12-24,40.495,41.017,40.48,26.91,18386000,17.789314
2002-12-26,40.866,41.365,40.215,26.695,37228000,17.647177
2002-12-27,40.299,40.843,40.011,26.485001,40891600,17.508352
2002-12-30,40.094,40.268,39.535,26.375,48019600,17.435638
2002-12-31,39.89,40.079,38.771,25.85,58208800,17.088587
2003-01-02,39.557,40.654,39.111,26.860001,67025200,17.756264
2003-01-03,40.533,40.692,39.996,26.895,55546800,17.779396
2003-01-06,40.858,41.773,40.692,27.385,59456200,18.103317
2003-01-07,41.539,42.363,41.357,27.9,80517400,18.443775
2003-01-08,41.879,42.015,40.926,27.120001,64566000,17.928137
2003-01-09,41.388,42.295,41.244,27.905001,61808000,18.447073
2003-01-10,41.675,42.583,41.524,27.959999,67730200,18.483431
2003-01-13,42.749,42.923,42.182,28.195,60817800,18.638779
2003-01-14,42.605,43.112,42.499,28.485001,54206400,18.8305
2003-01-15,43.112,43.354,42.499,28.135,59622600,18.599121
2003-01-16,42.598,42.847,41.683,27.674999,81371000,18.295029
2003-01-17,40.041,40.087,38.808,25.73,155876000,17.009253
2003-01-21,39.232,39.444,38.793,25.665001,86159200,16.966282
2003-01-22,39.02,39.633,38.506,25.5,86948000,16.857208
2003-01-23,39.293,39.739,38.922,26.139999,71374800,17.280285
2003-01-24,39.353,39.368,37.591,24.924999,103027000,16.477091
2003-01-27,37.303,38.271,36.615,24.584999,114838600,16.252325
2003-01-28,37.583,37.591,36.728,24.41,86151200,16.136648
2003-01-29,36.857,37.848,36.252,24.955,106884000,16.496923
2003-01-30,37.939,37.946,36.449,24.120001,87877400,15.944932
2003-01-31,35.889,36.57,35.571,23.73,106858400,15.687115
2003-02-03,36.252,37.137,35.897,24.280001,80129800,16.050703
2003-02-04,36.154,36.26,35.458,23.66,81854800,15.640842
2003-02-05,36.176,36.706,35.344,23.48,101072000,15.521849
2003-02-06,35.443,36.018,35.216,23.709999,83312000,15.673893
2003-02-07,36.214,36.267,35.102,23.290001,75208000,15.396252
2003-02-10,35.397,35.942,35.201,23.690001,74081400,15.660675
2003-02-11,35.775,36.055,34.792,23.219999,84292000,15.349976
2003-02-12,35.208,35.624,34.989,23.219999,71315200,15.349976
2003-02-13,35.102,35.639,34.891,23.495001,73558200,15.531765
2003-02-14,35.738,36.683,35.375,24.15,90446400,15.964768
2003-02-18,37.243,37.803,36.91,24.959999,57415500,16.500235
2003-02-19,37.425,37.515,36.445,24.530001,46902700,16.268116
2003-02-20,37.35,37.5,36.339,24.139999,50897200,16.009466
2003-02-21,36.626,37.395,35.736,24.629999,56853200,16.334438
2003-02-24,36.852,36.943,35.947,24.07,62403700,15.963045
2003-02-25,35.495,36.596,35.254,24.190001,68113000,16.042631
2003-02-26,36.294,36.897,35.555,23.610001,57096000,15.657977
2003-02-27,36.038,36.505,35.133,23.58,75434300,15.638083
2003-02-28,35.797,36.294,35.51,23.700001,56585400,15.717659
2003-03-03,36.219,36.37,35.284,23.540001,50653500,15.611557
2003-03-04,35.555,35.676,34.771,23.07,56605700,15.299849
2003-03-05,34.786,35.51,34.756,23.440001,55415900,15.545239
2003-03-06,34.937,35.435,34.877,23.27,54607600,15.432492
2003-03-07,34.605,35.872,34.53,23.559999,66167600,15.624808
2003-03-10,35.148,35.374,34.515,22.950001,48413600,15.220266
2003-03-11,34.771,35.073,34.319,22.799999,53990700,15.120789
2003-03-12,34.394,35.344,34.002,23.389999,72379500,15.512083
2003-03-13,35.766,37.304,35.344,24.67,80701300,16.360964
2003-03-14,37.214,37.636,36.581,24.860001,75451400,16.486963
2003-03-17,36.973,39.129,36.686,25.93,100983800,17.196585
2003-03-18,39.038,39.265,38.45,26.040001,78108800,17.269541
2003-03-19,39.174,39.853,38.812,26.32,73652100,17.455227
2003-03-20,39.234,39.988,38.707,26.25,71798500,17.408808
2003-03-21,40.335,40.411,39.25,26.57,85586800,17.621025
2003-03-24,38.526,39.099,37.968,25.290001,61105200,16.772144
2003-03-25,38.601,38.827,37.742,25.49,63595100,16.904776
2003-03-26,38.39,38.631,38.058,25.25,51673600,16.745613
2003-03-27,37.606,38.088,37.078,25.040001,60043300,16.606342
2003-03-28,37.199,37.847,37.093,24.67,39584600,16.360964
2003-03-31,36.566,37.259,36.204,24.209999,71384000,16.055895
2003-04-01,36.882,37.244,36.566,24.35,49803200,16.148739
2003-04-02,37.847,39.204,37.847,25.719999,68282500,17.057314
2003-04-03,39.189,39.34,38.601,25.73,57394300,17.063938
2003-04-04,38.842,38.903,37.591,25.09,55740600,16.639502
2003-04-07,39.551,39.853,37.953,25.17,65627100,16.692554
2003-04-08,38.164,38.948,37.998,25.58,54132100,16.964468
2003-04-09,38.616,38.707,37.003,24.57,76875800,16.29464
2003-04-10,37.259,37.38,36.611,24.59,51608900,16.307903
2003-04-11,37.531,37.968,36.113,24.200001,71565500,16.049261
2003-04-14,36.596,37.515,36.189,24.76,51599600,16.42065
2003-04-15,37.214,37.38,36.339,24.6,63399000,16.314533
2003-04-16,38.601,38.812,37.093,24.92,86178700,16.526756
2003-04-17,37.35,38.511,37.304,25.5,58356600,16.911409
2003-04-21,38.616,38.616,37.817,25.209999,41557800,16.719088
2003-04-22,37.787,38.903,37.742,25.76,58844000,17.083834
2003-04-23,38.827,39.189,38.405,25.719999,55559300,17.057314
2003-04-24,38.42,38.782,38.179,25.49,51703600,16.904776
2003-04-25,38.194,38.661,37.953,25.219999,53657400,16.725714
2003-04-28,38.284,39.114,38.179,25.74,56287600,17.070583
2003-04-29,39.129,39.581,38.722,25.799999,65877300,17.110365
2003-04-30,38.797,39.023,38.073,25.57,55566800,16.957836
2003-05-01,38.511,39.129,38.209,25.719999,42085800,17.057314
2003-05-02,38.677,39.642,38.541,26.1,52695400,17.309324
2003-05-05,39.581,39.792,38.963,25.860001,50391500,17.150156
2003-05-06,38.993,39.958,38.933,26.370001,54299500,17.488384
2003-05-07,39.37,39.732,38.963,25.99,49120000,17.23638
2003-05-08,38.827,39.415,38.767,25.74,46401400,17.070583
2003-05-09,39.054,39.958,39.038,26.360001,58913600,17.481758
2003-05-12,39.43,39.913,39.295,26.200001,53900800,17.375643
2003-05-13,39.265,39.506,39.038,25.99,44501900,17.23638
2003-05-14,39.325,39.476,38.511,25.620001,45021000,16.990995
2003-05-15,38.978,39.219,38.556,25.790001,45450200,17.103737
2003-05-16,39.023,39.28,38.315,25.57,60620900,16.957836
2003-05-19,38.3,38.511,37.304,24.76,55336300,16.42065
2003-05-20,37.485,37.696,36.942,24.629999,52677600,16.334438
2003-05-21,37.139,37.259,36.023,24.030001,108960900,15.936518
2003-05-22,36.49,36.596,36.249,24.16,93157100,16.022728
2003-05-23,36.49,37.003,36.234,24.219999,76968000,16.062532
2003-05-27,36.566,37.531,36.52,24.790001,68486800,16.440548
2003-05-28,37.365,37.5,36.641,24.41,91467000,16.188526
2003-05-29,36.897,37.199,36.535,24.4,75451300,16.181904
2003-05-30,37.289,37.561,36.958,24.610001,85096700,16.321163
2003-06-02,37.666,37.742,37.048,24.639999,66310800,16.341059
2003-06-03,37.319,37.576,37.048,24.879999,61058200,16.500235
2003-06-04,37.681,38.028,37.304,24.870001,83484600,16.493593
2003-06-05,36.897,36.973,36.204,24.09,115877900,15.976311
2003-06-06,36.852,37.033,35.661,23.67,119629400,15.697764
2003-06-09,35.766,36.158,35.585,23.75,73610000,15.750827
2003-06-10,36.098,37.319,35.962,24.68,80655300,16.367584
2003-06-11,37.199,37.636,36.822,24.879999,75768600,16.500235
2003-06-12,37.651,37.908,37.304,24.99,66177700,16.573183
2003-06-13,37.998,38.073,36.927,24.65,55157500,16.347694
2003-06-16,37.395,38.33,37.199,25.389999,69658600,16.838453
2003-06-17,38.661,39.415,38.496,25.959999,122213900,17.216478
2003-06-18,39.174,39.853,38.767,26.07,89957700,17.289434
2003-06-19,39.34,39.792,39.219,26.07,63626900,17.289434
2003-06-20,39.717,39.777,39.219,26.33,86048900,17.461853
2003-06-23,39.415,39.566,38.435,25.780001,52584500,17.097105
2003-06-24,38.677,39.265,38.481,25.700001,51820300,17.044048
2003-06-25,38.661,39.189,37.908,25.26,60483500,16.752245
2003-06-26,38.284,39.973,38.013,25.75,51758100,17.077211
2003-06-27,39.129,39.717,38.496,25.629999,76040300,16.99762
2003-06-30,39.114,39.385,38.45,25.639999,48073100,17.004259
2003-07-01,38.586,39.506,38.284,26.15,60926000,17.342493
2003-07-02,39.958,40.607,39.883,26.879999,94069300,17.826618
2003-07-03,40.245,40.637,39.823,26.5,39440900,17.574604
2003-07-07,40.742,41.541,40.637,27.42,88960800,18.184734
2003-07-08,41.104,41.918,41.089,27.700001,61896800,18.370434
2003-07-09,41.557,41.768,41.089,27.469999,62300700,18.217894
2003-07-10,41.089,41.345,40.094,26.91,55350800,17.84651
2003-07-11,40.637,41.391,40.546,27.309999,50377300,18.11179
2003-07-14,41.662,41.934,40.788,27.4,60464400,18.171469
2003-07-15,41.421,41.511,40.863,27.27,53567600,18.085264
2003-07-16,41.557,41.647,41.014,27.52,49838900,18.25106
2003-07-17,40.923,41.119,40.019,26.690001,72805000,17.700615
2003-07-18,40.878,41.059,40.335,26.889999,63388400,17.833241
2003-07-21,40.516,40.576,39.204,26.040001,48480800,17.269541
2003-07-22,39.626,40.049,39.4,26.379999,51791000,17.49502
2003-07-23,39.838,40.184,39.415,26.450001,49828200,17.541441
2003-07-24,40.38,40.592,39.174,26,53556600,17.243
2003-07-25,39.627,40.637,39.31,26.889999,54173000,17.833241
2003-07-28,40.622,40.712,39.943,26.610001,52658300,17.647558
2003-07-29,40.531,40.561,39.566,26.469999,62391100,17.554708
2003-07-30,39.898,40.064,39.461,26.23,41240300,17.395544
2003-07-31,40.109,40.697,39.672,26.41,64504800,17.514914
2003-08-01,39.702,39.973,39.385,26.17,42649700,17.355751
2003-08-04,39.43,39.823,38.827,26.18,51825600,17.362387
2003-08-05,39.672,40.019,38.601,25.66,58825800,17.017519
2003-08-06,38.511,39.491,38.345,25.65,56294900,17.010893
2003-08-07,38.782,38.918,38.375,25.709999,44258500,17.050682
2003-08-08,39.023,39.174,38.45,25.58,33241400,16.964468
2003-08-11,38.616,39.189,38.511,25.610001,36433900,16.984365
2003-08-12,38.767,38.858,38.375,25.73,38208400,17.063938
2003-08-13,38.888,39.038,38.45,25.6,39636900,16.977726
2003-08-14,38.692,38.767,38.481,25.629999,37338300,16.99762
2003-08-15,38.616,38.692,38.345,25.540001,27607900,16.937937
2003-08-18,38.541,38.948,38.39,25.700001,45817400,17.044048
2003-08-19,38.978,40.184,38.857,26.620001,72952900,17.654186
2003-08-20,39.657,40.003,39.204,26.450001,56739300,17.541441
2003-08-21,40.184,40.305,39.4,26.24,63802700,17.40217
2003-08-22,40.38,40.637,39.521,26.219999,65846300,17.388912
2003-08-25,39.672,40.019,39.551,26.5,36132900,17.574604
2003-08-26,39.672,40.215,39.144,26.57,47546000,17.621025
2003-08-27,39.973,40.079,39.657,26.42,30633900,17.521551
2003-08-28,39.958,40.079,39.566,26.51,46211200,17.581228
2003-08-29,39.898,40.034,39.732,26.52,34503000,17.58787
2003-09-02,40.26,41.165,39.913,27.26,74168900,18.078632
2003-09-03,41.345,42.823,41.285,28.299999,109437800,18.768351
2003-09-04,42.371,42.929,42.205,28.43,59840800,18.854568
2003-09-05,42.567,43.351,42.476,28.379999,64024500,18.821405
2003-09-08,42.808,43.607,42.733,28.84,46105300,19.126478
2003-09-09,43.2,43.291,42.687,28.370001,44315200,18.814772
2003-09-10,42.265,42.491,41.436,27.549999,54763500,18.270958
2003-09-11,41.707,42.386,41.602,27.84,37813300,18.463284
2003-09-12,41.436,42.823,41.391,28.34,55777200,18.794876
2003-09-15,42.778,43.14,42.718,28.360001,41432300,18.808142
2003-09-16,42.838,43.652,42.703,28.9,52060600,19.166271
2003-09-17,43.366,43.652,42.929,28.5,47221600,18.900982
2003-09-18,42.959,44.497,42.853,29.5,67268100,19.56418
2003-09-19,44.874,45.19,44.512,29.959999,92433800,19.869249
2003-09-22,44.316,45.236,43.441,29.07,65678700,19.279011
2003-09-23,43.909,44.798,43.547,29.6,57827800,19.630499
2003-09-24,44.648,44.783,42.853,28.459999,66336500,18.874456
2003-09-25,42.929,43.668,42.552,28.24,56224500,18.728559
2003-09-26,42.627,43.396,42.431,28.190001,49864700,18.695398
2003-09-29,42.838,43.592,42.371,28.83,47380300,19.119844
2003-09-30,43.11,43.14,41.843,27.799999,63333700,18.436754
2003-10-01,42.265,43.17,41.934,28.52,58375900,18.914251
2003-10-02,42.899,43.351,42.507,28.5,38143600,18.900982
2003-10-03,43.969,44.421,43.622,29.08,57303000,19.285646
2003-10-06,43.954,44.18,43.592,29.190001,34047600,19.358595
2003-10-07,43.743,44.286,43.607,29.139999,52356800,19.325436
2003-10-08,44.271,44.271,43.245,28.82,46989100,19.113213
2003-10-09,44.06,44.256,43.426,28.940001,62653300,19.192791
2003-10-10,43.592,44.029,43.23,28.91,37604700,19.172899
2003-10-13,43.698,43.879,42.974,28.780001,39320300,19.086681
2003-10-14,43.215,43.381,42.944,28.68,34851300,19.020363
2003-10-15,43.784,43.874,43.034,29.07,57242100,19.387169
2003-10-16,43.349,43.949,43.184,29.23,42232500,19.493868
2003-10-17,43.904,43.919,43.184,28.93,49960000,19.2938
2003-10-20,43.409,44.039,43.184,29.35,38794500,19.573902
2003-10-21,44.009,44.129,43.739,29.35,44166800,19.573902
2003-10-22,43.529,43.799,43.184,28.889999,48798500,19.267122
2003-10-23,43.064,43.604,42.134,28.91,67357900,19.28046
2003-10-24,40.89,41.085,39.615,26.610001,210558300,17.746557
2003-10-27,40.35,40.635,40.215,26.91,65619100,17.946638
2003-10-28,40.62,40.815,40.305,27.200001,71752600,18.140034
2003-10-29,40.725,40.86,39.975,26.74,73551500,17.833254
2003-10-30,40.5,40.545,38.851,26.120001,98729400,17.419775
2003-10-31,39.54,39.645,39.151,26.139999,69623700,17.433109
2003-11-03,39.51,40.11,39.42,26.68,57772300,17.793243
2003-11-04,39.87,39.915,39.001,26.07,84026100,17.386427
2003-11-05,39.211,39.465,38.986,26.1,61514400,17.406431
2003-11-06,39.375,39.435,38.986,26.23,68189800,17.493135
2003-11-07,39.555,39.72,39.031,26.1,57822100,17.406431
2003-11-10,39.166,39.33,38.986,26,54579100,17.339745
2003-11-11,39.001,39.106,38.491,25.799999,64990700,17.206362
2003-11-12,38.761,39.196,38.386,25.98,75877300,17.326399
2003-11-13,38.776,38.881,38.161,25.690001,78949500,17.132996
2003-11-14,38.536,39.016,38.146,25.5,83146400,17.006281
2003-11-17,38.071,38.146,37.246,25.15,103900200,16.77286
2003-11-18,37.981,38.746,37.666,25.15,106868300,16.77286
2003-11-19,37.921,38.296,37.741,25.35,78853300,16.906254
2003-11-20,37.741,38.431,37.606,25.1,106845700,16.739517
2003-11-21,37.981,38.056,37.606,25.110001,70712900,16.746195
2003-11-24,37.981,38.701,37.906,25.73,99463800,17.159679
2003-11-25,38.791,38.911,38.056,25.4,85663800,16.939594
2003-11-26,38.401,38.431,37.966,25.450001,69758400,16.972939
2003-11-28,38.236,38.611,38.086,25.709999,33402600,17.146336
2003-12-01,38.836,39.3,38.236,25.84,101914600,17.233042
2003-12-02,38.911,39.121,38.401,25.66,85121700,17.112995
2003-12-03,38.716,39.091,38.416,25.67,93121600,17.119661
2003-12-04,38.566,39.33,38.476,26.200001,87202400,17.473131
2003-12-05,38.926,39.705,38.866,25.98,96610900,17.326399
2003-12-08,39.166,39.495,38.701,26.24,90504000,17.4998
2003-12-09,39.645,39.9,39.36,26.379999,103547100,17.593168
2003-12-10,39.66,39.93,39.555,26.59,82853700,17.733223
2003-12-11,39.87,40.14,39.405,26.610001,79309000,17.746557
2003-12-12,40.02,40.2,39.735,26.65,69154100,17.773237
2003-12-15,40.56,40.635,40.005,26.74,88860600,17.833254
2003-12-16,40.23,40.725,40.14,27.059999,73978000,18.046667
2003-12-17,40.545,40.605,40.26,27.040001,53712300,18.033325
2003-12-18,40.635,41.16,40.56,27.4,61177800,18.273415
2003-12-19,41.22,41.31,40.77,27.360001,76856400,18.246744
2003-12-22,40.725,41.13,40.44,27.18,43894800,18.126705
2003-12-23,40.74,40.995,40.5,27.15,39609000,18.106697
2003-12-24,40.695,40.725,40.485,27.040001,19924200,18.033325
2003-12-26,40.56,40.86,40.485,27.209999,12076900,18.146706
2003-12-29,40.8,41.28,40.725,27.459999,40426700,18.313438
2003-12-30,41.1,41.31,41.085,27.52,34406600,18.353449
2003-12-31,41.115,41.31,40.83,27.370001,42198900,18.253408
2004-01-02,41.355,41.64,40.98,27.450001,44487700,18.306772
2004-01-05,41.58,42.254,41.565,28.139999,67333700,18.766941
2004-01-06,42.269,42.404,42.089,28.24,46950800,18.833628
2004-01-07,42.239,42.449,41.999,28.209999,54298200,18.813618
2004-01-08,42.569,42.704,41.984,28.16,58810800,18.780273
2004-01-09,42.029,42.074,41.37,27.66,67079900,18.446817
2004-01-12,41.49,41.58,41.01,27.57,55845200,18.386793
2004-01-13,41.31,41.445,40.875,27.43,51555900,18.293427
2004-01-14,41.265,41.58,41.19,27.700001,43907000,18.473494
2004-01-15,41.31,41.565,41.115,27.540001,58504100,18.366789
2004-01-16,41.55,41.805,41.28,27.809999,63983400,18.546856
2004-01-20,41.954,42.284,41.88,28.1,63068500,18.740263
2004-01-21,42.179,42.434,41.76,28.299999,53570600,18.873642
2004-01-22,42.524,42.644,41.895,28.01,78425200,18.680235
2004-01-23,42.404,43.124,42.314,28.48,127259100,18.993692
2004-01-26,42.719,43.229,42.464,28.799999,58299600,19.207094
2004-01-27,42.944,43.064,42.314,28.25,63196200,18.840296
2004-01-28,42.434,42.644,41.19,27.709999,71336000,18.480167
2004-01-29,41.7,41.91,41.34,27.91,63748400,18.613546
2004-01-30,41.745,41.835,41.31,27.65,40528700,18.440153
2004-02-02,41.4,41.685,40.845,27.4,62891800,18.273415
2004-02-03,41.085,41.31,40.755,27.290001,47993800,18.200064
2004-02-04,40.815,41.13,40.5,27.01,60648000,18.013325
2004-02-05,40.575,40.74,40.23,26.959999,55527500,17.979984
2004-02-06,40.53,40.77,40.38,27.08,47209600,18.060009
2004-02-09,40.77,40.83,40.26,26.9,48108500,17.939966
2004-02-10,40.29,40.71,40.215,27.02,37790600,18.019993
2004-02-11,40.44,40.83,40.26,27.15,51515300,18.106697
2004-02-12,40.62,40.71,40.38,26.950001,44537000,17.973305
2004-02-13,40.455,40.575,39.735,26.59,67541100,17.733223
2004-02-17,40.065,40.635,39.87,26.99,43477000,17.999983
2004-02-18,40.335,40.65,40.095,26.77,50334700,17.85326
2004-02-19,40.365,40.455,39.63,26.459999,61840600,17.646526
2004-02-20,39.975,40.185,39.735,26.57,57821900,17.719885
2004-02-23,40.08,40.125,39.705,26.610001,50256800,17.746557
2004-02-24,39.9,40.41,39.81,26.879999,55426500,17.926624
2004-02-25,40.335,40.47,39.9,26.700001,64275700,17.806583
2004-02-26,39.87,39.96,39.6,26.5,66602700,17.673203
2004-02-27,39.69,39.915,39.51,26.530001,58266500,17.693203
2004-03-01,39.93,40.065,39.735,26.700001,51912300,17.806583
2004-03-02,39.9,40.02,39.51,26.389999,66331000,17.599833
2004-03-03,39.51,39.81,39.315,26.370001,54998700,17.586504
2004-03-04,39.48,39.615,39.3,26.370001,44023200,17.586504
2004-03-05,39.33,39.885,39.285,26.35,59849800,17.57316
2004-03-08,39.45,39.51,38.701,25.83,69367800,17.226362
2004-03-09,38.686,38.941,38.296,25.719999,81111700,17.153002
2004-03-10,38.461,38.686,38.011,25.370001,75155800,16.919588
2004-03-11,37.756,38.656,37.591,25.09,90536300,16.732855
2004-03-12,38.056,38.251,37.831,25.379999,64137100,16.92626
2004-03-15,37.936,38.131,37.576,25.16,68835300,16.779524
2004-03-16,37.876,38.041,37.636,25.18,65453800,16.79287
2004-03-17,37.861,38.176,37.651,25.129999,56241400,16.759525
2004-03-18,37.426,37.531,36.856,24.889999,123231000,16.599466
2004-03-19,37.141,37.396,36.826,24.629999,86281600,16.426071
2004-03-22,36.706,37.246,36.002,24.5,127605200,16.339376
2004-03-23,36.961,36.976,36.152,24.15,91696300,16.105955
2004-03-24,36.556,36.856,36.257,24.41,97584700,16.279348
2004-03-25,36.886,37.846,36.856,25.190001,85677900,16.79954
2004-03-26,37.651,38.251,37.486,25.030001,61584900,16.692839
2004-03-29,37.861,38.086,37.486,25.309999,51881600,16.879572
2004-03-30,37.801,37.981,37.531,25.200001,59010400,16.806219
2004-03-31,37.786,37.786,37.291,24.93,70533200,16.626144
2004-04-01,37.411,37.651,37.261,25.08,69051900,16.726187
2004-04-02,38.206,38.836,38.146,25.85,98043800,17.239708
2004-04-05,38.701,38.956,38.581,25.950001,53800300,17.306395
2004-04-06,38.641,38.836,38.476,25.799999,48992000,17.206362
2004-04-07,38.596,38.656,38.011,25.59,63268900,17.066303
2004-04-08,38.716,38.761,38.026,25.48,45294600,16.992947
2004-04-12,38.206,38.596,38.131,25.610001,38786800,17.079647
2004-04-13,38.506,38.641,38.101,25.450001,56971500,16.972939
2004-04-14,38.071,38.506,38.056,25.51,61079600,17.012959
2004-04-15,38.281,38.581,37.636,25.219999,73756900,16.819553
2004-04-16,37.981,38.086,37.651,25.16,51768600,16.779524
2004-04-19,37.606,38.386,37.576,25.530001,44592100,17.026293
2004-04-20,38.461,38.806,37.906,25.33,59902600,16.892908
2004-04-21,38.026,38.221,37.786,25.450001,49252000,16.972939
2004-04-22,38.251,38.971,38.191,25.950001,99207700,17.306395
2004-04-23,41.085,41.565,40.995,27.540001,258269000,18.366789
2004-04-26,41.16,41.31,40.635,27.24,89391000,18.166721
2004-04-27,40.725,41.04,40.68,27.219999,80716800,18.15337
2004-04-28,40.5,40.56,39.69,26.559999,72842200,17.713217
2004-04-29,39.75,40.395,39.45,26.48,77787300,17.659855
2004-04-30,39.87,40.11,38.926,26.129999,66172200,17.426437
2004-05-03,39.27,39.765,39.27,26.35,65916200,17.57316
2004-05-04,39.51,39.795,39.016,26.33,55496400,17.559826
2004-05-05,39.465,39.885,39.36,26.299999,51841700,17.53981
2004-05-06,39.225,39.495,39.031,26.120001,62693900,17.419775
2004-05-07,39.031,39.555,38.611,25.780001,68290200,17.193022
2004-05-10,38.431,39.061,38.416,25.93,64621400,17.293056
2004-05-11,39.121,39.151,38.671,25.940001,57917200,17.299732
2004-05-12,38.791,38.986,38.131,25.940001,64145600,17.299732
2004-05-13,38.716,39.27,38.671,26.1,63861500,17.406431
2004-05-14,38.986,39.24,38.446,25.860001,43775300,17.246378
2004-05-17,38.191,38.671,38.116,25.540001,55149600,17.032969
2004-05-18,38.536,38.941,38.446,25.83,58158600,17.226362
2004-05-19,39.031,39.39,38.416,25.620001,60052800,17.086313
2004-05-20,38.611,38.791,38.371,25.73,52089900,17.159679
2004-05-21,38.941,39.285,38.656,25.889999,57809300,17.266382
2004-05-24,39.061,39.24,38.596,25.76,56250500,17.179682
2004-05-25,38.551,39.27,38.386,26.1,66615000,17.406431
2004-05-26,38.971,39.211,38.761,26.139999,50306900,17.433109
2004-05-27,39.225,39.27,38.866,26.190001,49071900,17.466457
2004-05-28,39.196,39.51,39.016,26.23,37393000,17.493135
2004-06-01,39.181,39.39,38.791,26.110001,48369500,17.413101
2004-06-02,39.166,39.405,39.001,26.129999,54020000,17.426437
2004-06-03,39.061,39.181,38.776,25.889999,45933100,17.266382
2004-06-04,39.031,39.345,38.896,25.950001,48815300,17.306395
2004-06-07,39.016,39.63,38.941,26.43,65218600,17.626518
2004-06-08,39.405,39.96,39.345,26.6,58447700,17.739893
2004-06-09,39.585,39.96,39.585,26.469999,50385500,17.653191
2004-06-10,39.555,40.17,39.555,26.77,48109200,17.85326
2004-06-14,39.81,40.335,39.78,26.9,67377500,17.939966
2004-06-15,40.47,41.385,40.44,27.41,114183400,18.280088
2004-06-16,40.995,41.235,40.71,27.32,67431100,18.220072
2004-06-17,40.95,41.865,40.92,27.77,105427500,18.520182
2004-06-18,41.64,42.734,41.535,28.35,134218700,18.906986
2004-06-21,42.314,42.974,42.164,28.35,116881700,18.906986
2004-06-22,42.209,42.509,41.7,28.290001,98932000,18.866976
2004-06-23,42.284,42.554,41.984,28.299999,58558400,18.873642
2004-06-24,42.704,42.959,42.524,28.389999,65503800,18.933666
2004-06-25,42.704,42.929,42.359,28.57,71136500,19.053705
2004-06-28,42.884,43.109,42.239,28.280001,77024100,18.860304
2004-06-29,42.254,42.854,42.254,28.5,55371700,19.007021
2004-06-30,42.839,43.184,42.569,28.559999,83544400,19.047037
2004-07-01,43.034,43.244,42.374,28.629999,78441400,19.093725
2004-07-02,42.914,43.004,42.584,28.57,36690100,19.053705
2004-07-06,42.464,42.479,41.894,28.02,69158900,18.686913
2004-07-07,41.49,42.464,41.31,28.1,66255700,18.740263
2004-07-08,41.805,42.209,41.31,27.639999,59125100,18.433479
2004-07-09,41.655,41.984,41.445,27.860001,50249300,18.580202
2004-07-12,41.49,41.984,41.37,27.889999,45757300,18.600206
2004-07-13,41.85,41.91,41.385,27.6,43274100,18.406799
2004-07-14,41.085,42.524,40.995,28.129999,87656300,18.760267
2004-07-15,42.059,42.284,41.685,27.870001,46759700,18.58687
2004-07-16,42.254,42.284,40.86,27.48,66406300,18.326778
2004-07-19,41.415,42.374,41.385,27.950001,60354500,18.640217
2004-07-20,41.984,42.704,41.76,28.32,89010700,18.886984
2004-07-21,44.818,44.818,43.199,28.860001,201518000,19.247118
2004-07-22,43.589,43.934,43.229,29,124640700,19.340483
2004-07-23,42.554,42.584,42.014,28.030001,97372700,18.693577
2004-07-26,42.524,43.049,42.284,28.66,72387600,19.113733
2004-07-27,43.034,43.124,42.179,28.440001,72968400,18.96702
2004-07-28,42.494,43.169,42.404,28.58,62718800,19.060379
2004-07-29,43.154,43.184,42.359,28.48,60148400,18.993692
2004-07-30,42.659,43.199,42.479,28.49,59552900,19.000357
2004-08-02,42.389,42.809,42.224,28.52,52267000,19.020363
2004-08-03,42.554,42.614,41.984,28.07,53990900,18.720255
2004-08-04,41.999,42.284,41.969,28.059999,46217900,18.713585
2004-08-05,42.224,42.299,41.265,27.530001,55591700,18.360117
2004-08-06,41.055,41.775,40.575,27.139999,75628000,18.100023
2004-08-09,40.875,40.905,40.635,27.18,51877500,18.126705
2004-08-10,40.935,41.61,40.86,27.719999,57632700,18.486835
2004-08-11,41.07,41.25,40.785,27.41,53097300,18.280088
2004-08-12,40.83,40.95,40.275,26.879999,50279700,17.926624
2004-08-13,40.5,40.86,40.455,27.02,43333200,18.019993
2004-08-16,40.53,40.785,40.425,27.09,54347200,18.066681
2004-08-17,40.815,41.055,40.455,27.049999,56879700,18.039999
2004-08-18,40.38,41.235,40.32,27.459999,58844000,18.313438
2004-08-19,41.01,41.16,40.5,27.120001,46293000,18.086681
2004-08-20,40.68,41.04,40.545,27.200001,46494800,18.140034
2004-08-23,40.77,40.859,40.545,27.24,39572200,18.220306
2004-08-24,40.964,41.054,40.501,27.24,40835300,18.220306
2004-08-25,40.68,41.368,40.635,27.549999,53512700,18.42766
2004-08-26,41.054,41.263,40.949,27.440001,35465500,18.354082
2004-08-27,41.113,41.338,41.039,27.459999,33248700,18.36746
2004-08-30,40.814,40.949,40.142,27.299999,36679600,18.260437
2004-08-31,40.8,40.844,40.441,27.299999,52106700,18.260437
2004-09-01,40.71,41.143,40.575,27.389999,48507500,18.320631
2004-09-02,40.964,41.383,40.889,27.620001,42161700,18.47448
2004-09-03,41.054,41.293,40.515,27.110001,46174400,18.133354
2004-09-07,40.8,40.934,40.605,27.360001,44893400,18.300571
2004-09-08,40.814,41.069,40.575,27.26,53278100,18.233686
2004-09-09,40.814,41.069,40.635,27.280001,56904700,18.247055
2004-09-10,40.874,41.128,40.635,27.49,52664500,18.387522
2004-09-13,41.158,41.218,39.977,27.25,48239200,18.226995
2004-09-14,40.919,41.128,40.77,27.440001,55920000,18.354082
2004-09-15,40.904,40.964,40.575,27.190001,52605700,18.186863
2004-09-16,40.695,40.889,40.62,27.26,35951500,18.233686
2004-09-17,40.949,41.158,40.755,27.51,65283000,18.400898
2004-09-20,41.024,41.338,40.859,27.51,51513600,18.400898
2004-09-21,41.039,41.158,40.74,27.26,73874400,18.233686
2004-09-22,40.785,41.472,40.471,27.120001,68409000,18.140034
2004-09-23,40.65,40.949,40.62,27.35,52155800,18.293879
2004-09-24,40.949,41.054,40.65,27.290001,49859800,18.253748
2004-09-27,40.62,40.844,40.56,27.190001,47813600,18.186863
2004-09-28,40.68,40.904,40.426,27.27,62055100,18.24037
2004-09-29,40.755,41.398,40.71,27.58,61529300,18.447723
2004-09-30,41.248,41.547,41.143,27.65,71218000,18.494551
2004-10-01,41.592,42.339,41.532,28.25,66302800,18.895876
2004-10-04,42.519,42.549,41.966,28.120001,62016200,18.80892
2004-10-05,42.085,42.534,42.011,28.379999,58017700,18.982824
2004-10-06,42.444,42.683,42.205,28.530001,56999600,19.083155
2004-10-07,42.668,42.743,42.1,28.17,38401500,18.842363
2004-10-08,42.01,42.354,41.816,27.99,49556600,18.721964
2004-10-11,42.16,42.19,41.756,28.059999,44691000,18.768791
2004-10-12,41.607,42.1,41.577,28.030001,56412900,18.748718
2004-10-13,42.145,42.265,41.771,28.030001,49500700,18.748718
2004-10-14,41.921,42.1,41.562,27.799999,41548700,18.594872
2004-10-15,41.816,42.22,41.592,27.99,49828500,18.721964
2004-10-18,41.966,42.534,41.831,28.41,50350700,19.002893
2004-10-19,42.653,42.743,42.115,28.18,57026500,18.849049
2004-10-20,42.19,42.982,42.04,28.700001,69078100,19.196877
2004-10-21,43.072,43.192,42.564,28.559999,94988500,19.103226
2004-10-22,42.31,42.369,41.233,27.74,101912800,18.554743
2004-10-25,41.368,41.517,41.188,27.629999,61529500,18.481161
2004-10-26,41.427,41.711,41.308,27.9,76966600,18.661766
2004-10-27,41.652,42.384,41.233,28.15,72392600,18.828985
2004-10-28,42.025,42.668,41.711,28.01,63059600,18.735346
2004-10-29,42.04,42.085,41.562,27.969999,80010100,18.708586
2004-11-01,42.1,42.28,41.801,28.08,72930900,18.782166
2004-11-02,42.25,42.564,41.906,28.24,89417100,18.889181
2004-11-03,42.833,42.833,42.324,28.469999,79666700,19.04303
2004-11-04,42.429,43.356,42.429,29,87867700,19.397533
2004-11-05,43.67,43.894,43.401,29.309999,95337700,19.604885
2004-11-08,43.625,44.074,43.55,29.280001,112802100,19.584826
2004-11-09,43.999,44.687,43.879,29.77,100401000,19.912573
2004-11-10,44.731,44.851,44.388,29.73,84097700,19.885818
2004-11-11,44.687,44.971,44.582,29.98,87358900,20.053041
2004-11-12,45.09,45.15,44.552,29.969999,162269000,20.046341
2004-11-15,36.674,36.888,36.486,27.389999,104468000,20.419096
2004-11-16,36.66,36.674,36.285,27.120001,64522600,20.217813
2004-11-17,36.553,36.687,36.298,27.17,58830700,20.255087
2004-11-18,36.392,36.446,36.218,27.07,63249900,20.180538
2004-11-19,36.258,36.311,36.003,26.860001,85808600,20.023987
2004-11-22,35.882,35.976,35.01,26.65,92410800,19.867428
2004-11-23,35.574,35.815,35.413,26.530001,70459700,19.777973
2004-11-24,35.708,35.855,35.413,26.639999,60069200,19.859966
2004-11-26,35.627,35.976,35.614,26.6,24398700,19.830151
2004-11-29,35.735,36.15,35.694,26.77,67079900,19.956892
2004-11-30,35.882,36.231,35.815,26.809999,75960400,19.9867
2004-12-01,36.151,36.593,35.963,27.25,99889000,20.314724
2004-12-02,36.58,36.754,36.11,27.09,96088300,20.195452
2004-12-03,36.432,36.808,36.405,27.23,76498400,20.299816
2004-12-06,36.352,36.808,36.311,27.33,55297400,20.374365
2004-12-07,36.566,36.727,36.218,27.07,111656000,20.180538
2004-12-08,36.231,36.7,36.097,27.360001,95655000,20.396729
2004-12-09,36.392,36.7,36.137,27.23,83006000,20.299816
2004-12-10,36.325,36.459,36.271,27.08,70949200,20.187994
2004-12-13,36.352,36.593,36.097,27.25,93812500,20.314724
2004-12-14,36.285,36.66,36.271,27.23,127843200,20.299816
2004-12-15,36.513,36.754,36.311,27.110001,106303900,20.210356
2004-12-16,36.419,36.593,36.231,27.16,88997500,20.247629
2004-12-17,36.218,36.647,35.949,26.959999,126184400,20.09853
2004-12-20,36.231,36.419,36.07,26.950001,85552800,20.091076
2004-12-21,36.218,36.446,36.137,27.07,94646100,20.180538
2004-12-22,36.003,36.419,35.922,26.969999,63651900,20.105988
2004-12-23,36.043,36.419,35.99,27.01,65801900,20.135807
2004-12-27,36.231,36.352,35.976,26.85,55958500,20.016529
2004-12-28,36.016,36.258,35.949,26.950001,55075900,20.091076
2004-12-29,36.016,36.218,35.976,26.9,47594900,20.053806
2004-12-30,36.07,36.137,35.882,26.76,48355400,19.949432
2004-12-31,35.882,36.083,35.788,26.719999,54959500,19.919617
2005-01-03,35.949,36.151,35.748,26.74,65002900,19.934521
2005-01-04,36.043,36.352,35.761,26.84,109442100,20.009075
2005-01-05,36.003,36.352,35.896,26.780001,72463500,19.964346
2005-01-06,36.016,36.298,35.735,26.75,76890500,19.941977
2005-01-07,35.976,36.07,35.708,26.67,68723300,19.882345
2005-01-10,35.681,36.03,35.601,26.799999,70376600,19.979254
2005-01-11,35.802,35.976,35.694,26.73,64712000,19.927071
2005-01-12,35.909,36.016,35.708,26.780001,72940600,19.964346
2005-01-13,35.788,35.949,35.091,26.27,89861600,19.584143
2005-01-14,35.413,35.48,34.93,26.120001,92180800,19.472322
2005-01-18,34.916,35.346,34.662,26.32,69146400,19.621412
2005-01-19,35.158,35.225,34.769,25.98,58114100,19.367949
2005-01-20,34.662,35.01,34.527,25.860001,58380100,19.278492
2005-01-21,34.809,35.051,34.393,25.65,76501000,19.121933
2005-01-24,34.554,34.876,34.393,25.67,69010900,19.13685
2005-01-25,34.554,35.131,34.541,26.02,67580700,19.397768
2005-01-26,34.97,35.104,34.742,26.01,64974500,19.390316
2005-01-27,34.809,35.091,34.675,26.110001,93204100,19.464865
2005-01-28,35.601,35.748,34.823,26.18,110466500,19.517046
2005-01-31,35.346,35.574,35.091,26.280001,71442100,19.591595
2005-02-01,35.212,35.453,35.171,26.389999,57981700,19.673603
2005-02-02,35.44,35.547,35.252,26.459999,79329500,19.725788
2005-02-03,35.372,35.413,35.01,26.18,62545400,19.517046
2005-02-04,35.104,35.373,35.064,26.32,61246500,19.621412
2005-02-07,35.238,35.279,34.957,26.16,57763400,19.502138
2005-02-08,35.131,35.332,35.091,26.24,61343700,19.561771
2005-02-09,35.212,35.292,34.93,26.07,77874800,19.435045
2005-02-10,35.01,35.051,34.876,26.059999,71796400,19.427584
2005-02-11,34.916,35.037,34.621,25.969999,83835900,19.360495
2005-02-14,34.782,35.037,34.755,26.01,58694000,19.390316
2005-02-15,34.769,34.876,34.582,25.93,76551600,19.390316
2005-02-16,34.595,34.675,34.328,25.790001,57506600,19.285629
2005-02-17,34.381,34.582,34.234,25.65,67024800,19.180933
2005-02-18,34.287,34.301,33.967,25.48,77091100,19.053808
2005-02-22,33.766,34.087,33.699,25.23,96419200,18.866861
2005-02-23,33.753,33.9,33.659,25.200001,83689400,18.844425
2005-02-24,33.672,34.02,33.632,25.370001,85236300,18.971548
2005-02-25,33.873,33.94,33.632,25.25,62467700,18.881811
2005-02-28,33.726,33.926,33.605,25.16,82728000,18.81451
2005-03-01,33.686,33.98,33.605,25.280001,56394800,18.904247
2005-03-02,33.686,34.074,33.646,25.26,67739000,18.88929
2005-03-03,33.833,33.846,33.619,25.17,52183600,18.821991
2005-03-04,33.712,33.833,33.605,25.17,63058200,18.821991
2005-03-07,33.659,34.488,33.646,25.469999,80407400,19.046329
2005-03-08,33.967,34.261,33.886,25.4,52871800,18.99398
2005-03-09,33.953,34.194,33.806,25.309999,62991800,18.92668
2005-03-10,34.007,34.074,33.766,25.43,59132900,19.016413
2005-03-11,34.033,34.074,33.512,25.09,60617900,18.762159
2005-03-14,33.539,33.632,33.378,25.110001,65550500,18.777117
2005-03-15,33.565,33.753,33.285,24.91,71469400,18.627563
2005-03-16,33.191,33.392,32.843,24.629999,74841400,18.418179
2005-03-17,32.95,33.004,32.803,24.540001,60573200,18.35088
2005-03-18,32.803,33.311,32.469,24.309999,135904000,18.178886
2005-03-21,32.562,32.576,32.295,24.200001,71446200,18.096624
2005-03-22,32.348,32.455,32.041,23.99,102113300,17.939594
2005-03-23,32.081,32.616,32.041,24.18,79293300,18.081671
2005-03-24,32.415,32.723,32.362,24.280001,78820900,18.156456
2005-03-28,32.629,32.723,32.335,24.200001,49802000,18.096624
2005-03-29,32.282,32.415,31.854,23.92,74231700,17.887243
2005-03-30,32.148,32.348,32.094,24.16,59585700,18.066715
2005-03-31,32.429,32.509,32.255,24.17,62382300,18.074192
2005-04-01,32.415,32.562,32.228,24.120001,64619600,18.036798
2005-04-04,32.241,32.442,32.014,24.23,62196400,18.119064
2005-04-05,32.389,32.763,32.255,24.469999,73549600,18.298527
2005-04-06,32.723,33.351,32.696,24.67,78020200,18.448097
2005-04-07,32.977,33.605,32.937,25.1,77451500,18.769646
2005-04-08,33.525,33.766,33.311,24.940001,47956300,18.649994
2005-04-11,33.472,33.579,33.244,24.969999,47791800,18.672434
2005-04-12,33.325,33.9,33.164,25.32,67517800,18.934158
2005-04-13,33.739,34.033,33.418,25.040001,60929300,18.724775
2005-04-14,33.445,33.619,33.204,24.84,66754400,18.575214
2005-04-15,32.87,33.298,32.643,24.459999,100251600,18.291054
2005-04-18,32.696,33.218,32.629,24.65,75766400,18.433132
2005-04-19,33.044,33.164,32.696,24.629999,65956200,18.418179
2005-04-20,32.977,33.03,32.496,24.32,91923500,18.186365
2005-04-21,32.736,33.953,32.723,25.280001,93562300,18.904247
2005-04-22,33.499,33.766,33.137,24.98,80087500,18.679901
2005-04-25,33.525,33.806,33.244,24.99,75457900,18.687384
2005-04-26,33.365,33.766,33.084,24.76,60464300,18.51539
2005-04-27,32.977,33.632,32.937,24.99,47732800,18.687384
2005-04-28,33.191,33.325,32.683,24.450001,83623100,18.283571
2005-04-29,33.271,33.833,33.151,25.299999,98641200,18.919193
2005-05-02,33.739,33.913,33.365,25.23,54376700,18.866861
2005-05-03,33.605,33.967,33.552,25.360001,67867800,18.964071
2005-05-04,33.886,33.967,33.579,25.209999,86864200,18.851906
2005-05-05,33.699,33.873,33.539,25.23,59362300,18.866861
2005-05-06,33.873,34.074,33.686,25.219999,64322600,18.859373
2005-05-09,33.739,33.873,33.499,25.110001,61872400,18.777117
2005-05-10,33.485,33.539,33.191,24.9,62235100,18.620085
2005-05-11,33.285,33.392,32.95,24.91,59463300,18.627563
2005-05-12,33.218,33.579,33.204,25,74540700,18.694868
2005-05-13,33.472,33.94,33.418,25.299999,77204300,18.919193
2005-05-16,33.633,33.992,33.579,25.49,50577300,19.121742
2005-05-17,33.739,33.992,33.659,25.459999,39983200,19.099243
2005-05-18,33.992,34.446,33.886,25.700001,71182400,19.279285
2005-05-19,34.326,34.726,34.259,25.92,52120800,19.444311
2005-05-20,34.499,34.552,34.299,25.74,64444500,19.30929
2005-05-23,34.312,34.752,34.312,25.85,75421100,19.391806
2005-05-24,34.392,34.499,34.286,25.75,61287700,19.316784
2005-05-25,34.232,34.352,33.992,25.709999,35749000,19.286781
2005-05-26,34.326,34.659,34.299,25.9,50579200,19.429316
2005-05-27,34.432,34.779,34.406,26.07,54978000,19.556845
2005-05-31,34.646,34.699,34.326,25.799999,46131100,19.354296
2005-06-01,34.299,34.659,34.139,25.809999,54621000,19.361797
2005-06-02,34.272,34.472,34.179,25.790001,27212500,19.34679
2005-06-03,34.259,34.406,33.779,25.43,79659500,19.076735
2005-06-06,33.832,33.992,33.739,25.370001,40756900,19.031723
2005-06-07,33.766,34.432,33.739,25.51,54511400,19.136747
2005-06-08,34.059,34.152,33.779,25.4,45369700,19.054234
2005-06-09,33.859,34.139,33.792,25.51,52767900,19.136747
2005-06-10,33.979,34.019,33.779,25.43,39459800,19.076735
2005-06-13,33.806,33.979,33.673,25.309999,49104100,18.986713
2005-06-14,33.739,33.912,33.646,25.360001,44243300,19.024223
2005-06-15,33.859,33.872,33.473,25.26,50764800,18.949215
2005-06-16,33.619,33.633,33.259,25.040001,65918800,18.784166
2005-06-17,33.686,33.713,33.219,25.040001,90821300,18.784166
2005-06-20,33.299,33.699,33.233,25.110001,50538900,18.836679
2005-06-21,33.433,33.579,33.379,25.15,81084000,18.866692
2005-06-22,33.473,33.673,33.366,25.07,60492700,18.806675
2005-06-23,33.553,34.152,33.526,25.309999,105159800,18.986713
2005-06-24,33.619,33.859,33.379,25.040001,57970700,18.784166
2005-06-27,33.419,33.659,33.366,25.049999,61636200,18.79167
2005-06-28,33.446,33.593,33.366,25.07,53058100,18.806675
2005-06-29,33.619,33.753,33.326,25.09,55859900,18.82168
2005-06-30,33.406,33.513,33.086,24.84,82018200,18.634136
2005-07-01,33.126,33.313,32.886,24.709999,69718400,18.536621
2005-07-05,32.873,33.579,32.819,24.98,61883500,18.739162
2005-07-06,33.286,33.433,32.913,24.700001,64214600,18.529119
2005-07-07,32.766,32.939,32.659,24.65,80082900,18.491604
2005-07-08,32.846,33.486,32.833,25.09,56104000,18.82168
2005-07-11,33.526,33.832,33.473,25.290001,61525400,18.97172
2005-07-12,33.646,34.152,33.593,25.610001,63384800,19.211767
2005-07-13,34.032,34.326,33.966,25.66,44749200,19.249277
2005-07-14,34.379,34.792,34.379,25.969999,69506800,19.481825
2005-07-15,34.712,34.792,34.326,25.790001,56472800,19.34679
2005-07-18,34.272,34.379,34.059,25.549999,39668000,19.166759
2005-07-19,34.379,34.992,34.326,26.16,113290100,19.624357
2005-07-20,34.659,34.966,34.499,26.190001,71424800,19.646868
2005-07-21,35.059,35.299,34.659,26.440001,112932100,19.834396
2005-07-22,34.646,35.112,34.166,25.68,97558900,19.264278
2005-07-25,34.246,34.526,34.192,25.690001,45174600,19.271778
2005-07-26,34.286,34.312,34.032,25.540001,51476400,19.159254
2005-07-27,34.139,34.392,34.032,25.719999,57977300,19.294287
2005-07-28,34.326,34.459,34.206,25.75,44738700,19.316784
2005-07-29,34.366,34.659,34.112,25.610001,59524400,19.211767
2005-08-01,34.406,34.726,34.339,25.92,61346800,19.444311
2005-08-02,34.526,35.859,34.486,26.809999,137510100,20.111967
2005-08-03,35.672,36.565,35.632,27.25,139422400,20.442043
2005-08-04,36.205,36.659,36.059,27.32,91461400,20.494553
2005-08-05,36.379,37.245,36.325,27.76,82212400,20.824631
2005-08-08,37.058,37.112,36.099,27.129999,77207200,20.352015
2005-08-09,36.285,36.672,36.005,27.35,64761800,20.517056
2005-08-10,36.539,36.659,35.792,26.950001,62818800,20.216991
2005-08-11,35.965,36.392,35.845,27.27,48646800,20.457039
2005-08-12,36.099,36.179,35.859,27.049999,52006500,20.292004
2005-08-15,35.859,36.284,35.474,27.129999,45976600,20.412394
2005-08-16,35.925,36.072,35.487,26.74,46894600,20.118952
2005-08-17,35.646,36.085,35.434,26.950001,52413100,20.276957
2005-08-18,35.739,35.992,35.62,26.82,40861900,20.179153
2005-08-19,35.686,35.766,35.487,26.719999,36043500,20.103909
2005-08-22,35.606,36.112,35.58,26.91,41691700,20.246859
2005-08-23,35.673,35.979,35.54,26.870001,48296700,20.216766
2005-08-24,35.673,36.098,35.593,26.809999,63645000,20.171625
2005-08-25,35.753,36.005,35.686,27.030001,39306300,20.337147
2005-08-26,35.965,35.992,35.713,26.969999,36774600,20.292004
2005-08-29,35.633,36.191,35.633,27.15,52307700,20.427433
2005-08-30,35.965,36.191,35.832,27.18,55163200,20.450006
2005-08-31,36.112,36.47,35.939,27.379999,65210200,20.600481
2005-09-01,36.391,36.404,36.085,27.200001,75974500,20.465059
2005-09-02,36.165,36.244,35.846,27.02,52047500,20.32963
2005-09-06,35.965,36.271,35.859,27,46089000,20.314577
2005-09-07,35.806,36.032,35.646,26.85,44656100,20.201723
2005-09-08,35.62,35.726,35.248,26.610001,52552300,20.021147
2005-09-09,35.381,35.646,35.261,26.58,41515800,19.998575
2005-09-12,35.381,35.553,35.248,26.610001,40550500,20.021147
2005-09-13,35.274,35.567,35.048,26.48,63422900,19.923336
2005-09-14,35.248,35.407,34.955,26.309999,54969600,19.795427
2005-09-15,35.048,35.128,34.849,26.27,60357200,19.765327
2005-09-16,35.008,35.088,34.517,26.07,187384300,19.614851
2005-09-19,34.676,34.915,34.37,26,61832300,19.562189
2005-09-20,34.649,34.849,34.144,25.84,61043400,19.441805
2005-09-21,34.291,34.424,33.799,25.49,68281800,19.178467
2005-09-22,33.879,34.025,33.427,25.34,71314900,19.065611
2005-09-23,33.639,33.945,33.387,25.27,66396800,19.012939
2005-09-26,33.759,33.879,33.506,25.27,56203700,19.012939
2005-09-27,33.719,33.825,33.626,25.34,48797900,19.065611
2005-09-28,33.746,34.384,33.732,25.67,71019400,19.313896
2005-09-29,34.038,34.556,33.892,25.940001,66807100,19.517042
2005-09-30,34.437,34.49,34.038,25.73,57644500,19.359047
2005-10-03,34.171,34.198,33.812,25.5,55341300,19.185989
2005-10-04,33.706,33.746,32.895,24.98,151666300,18.794746
2005-10-05,33.281,33.294,32.789,24.67,73684700,18.561501
2005-10-06,32.775,33.161,32.603,24.73,81724600,18.606649
2005-10-07,32.922,33.015,32.589,24.59,50768700,18.501308
2005-10-10,32.789,32.802,32.363,24.459999,48880900,18.403503
2005-10-11,32.576,32.629,32.231,24.41,76567300,18.365887
2005-10-12,32.55,32.829,32.257,24.299999,71294400,18.283123
2005-10-13,32.31,32.869,32.257,24.59,70192000,18.501308
2005-10-14,32.842,32.869,32.563,24.67,53846700,18.561501
2005-10-17,32.802,32.815,32.483,24.530001,46924400,18.456171
2005-10-18,32.55,33.001,32.496,24.57,69328200,18.486265
2005-10-19,32.643,33.347,32.563,25.09,66574500,18.87751
2005-10-20,33.294,33.4,32.882,24.790001,58830600,18.651798
2005-10-21,33.108,33.227,32.656,24.780001,69431200,18.644264
2005-10-24,33.081,33.36,32.802,25.1,51868000,18.885036
2005-10-25,33.161,33.4,33.001,25.030001,41310500,18.832367
2005-10-26,33.188,33.666,33.134,25.110001,58178100,18.892555
2005-10-27,33.52,33.586,33.028,24.85,61566100,18.696928
2005-10-28,33.36,34.025,33.36,25.530001,106559300,19.208569
2005-10-31,34.038,34.291,33.892,25.700001,75122100,19.336466
2005-11-01,34.038,34.689,34.038,25.959999,71370400,19.532091
2005-11-02,34.463,35.221,34.463,26.459999,75067100,19.908285
2005-11-03,35.354,35.407,34.889,26.440001,73421600,19.893236
2005-11-04,35.261,35.5,35.155,26.66,57464000,20.058765
2005-11-07,35.513,35.992,35.487,27.01,77104800,20.322102
2005-11-08,35.806,36.125,35.58,27.049999,60091700,20.352198
2005-11-09,35.859,36.085,35.806,26.959999,59562100,20.284479
2005-11-10,35.806,36.085,35.407,27.09,73314800,20.382292
2005-11-11,36.085,36.404,36.058,27.280001,51945600,20.525246
2005-11-14,36.364,36.47,36.151,27.370001,67152200,20.592962
2005-11-15,36.218,36.496,36.112,27.5,65081000,20.751429
2005-11-16,36.417,36.947,36.364,27.74,86277000,20.932533
2005-11-17,36.907,37.106,36.788,27.969999,91351000,21.106085
2005-11-18,37.265,37.437,36.973,28.07,75431200,21.181545
2005-11-21,37.199,37.424,36.894,28.16,65794400,21.249458
2005-11-22,37.185,37.212,36.92,27.91,104253300,21.060818
2005-11-23,37,37.225,36.761,27.92,70541300,21.068357
2005-11-25,36.841,37.026,36.404,27.76,44082500,20.947626
2005-11-28,36.828,36.907,36.483,27.75,57517200,20.940071
2005-11-29,36.828,36.828,36.576,27.68,62220400,20.887255
2005-11-30,36.682,36.801,36.616,27.68,55904700,20.887255
2005-12-01,36.748,37.238,36.748,27.889999,61006100,21.045719
2005-12-02,36.867,37.238,36.828,28.01,42319600,21.136274
2005-12-05,37.013,37.132,36.722,27.85,47517300,21.015532
2005-12-06,36.973,37,36.682,27.690001,65980000,20.894798
2005-12-07,36.669,36.775,36.51,27.75,55583200,20.940071
2005-12-08,36.722,36.854,36.576,27.690001,63931600,20.894798
2005-12-09,36.722,36.881,36.629,27.709999,48467000,20.909895
2005-12-12,36.708,36.775,36.218,27.450001,63757200,20.713703
2005-12-13,36.165,36.351,35.781,27.129999,104285500,20.472223
2005-12-14,35.781,36.099,35.582,27.09,65076200,20.442045
2005-12-15,35.887,35.926,35.529,26.92,79018100,20.313763
2005-12-16,35.622,35.887,35.529,26.9,88542500,20.298666
2005-12-19,35.542,35.608,35.317,26.83,68680100,20.245846
2005-12-20,35.463,35.622,35.343,26.860001,62960600,20.268488
2005-12-21,35.608,35.661,35.396,26.73,75800900,20.17038
2005-12-22,35.396,35.489,35.012,26.59,91276900,20.064741
2005-12-23,35.145,35.343,35.039,26.639999,30689200,20.102472
2005-12-27,35.357,35.582,35.052,26.459999,37819000,19.966652
2005-12-28,35.131,35.33,34.919,26.389999,35444400,19.913818
2005-12-29,34.999,35.118,34.8,26.27,34495500,19.823269
2005-12-30,34.654,34.866,34.588,26.15,49044600,19.732721
2006-01-03,34.787,35.781,34.588,26.84,79973000,20.253391
2006-01-04,35.476,35.887,35.476,26.969999,57975600,20.351494
2006-01-05,35.728,35.953,35.661,26.99,48245500,20.366585
2006-01-06,35.635,35.781,35.105,26.91,100963000,20.306213
2006-01-09,35.688,35.873,35.463,26.860001,55625000,20.268488
2006-01-10,35.317,35.807,35.237,27,64921900,20.37413
2006-01-11,35.794,36.298,35.648,27.290001,70120700,20.592962
2006-01-12,36.112,36.125,35.741,27.139999,45994800,20.479774
2006-01-13,35.82,36.112,35.794,27.190001,41418000,20.517504
2006-01-17,35.648,36.032,35.648,26.99,58566600,20.366585
2006-01-18,35.436,35.754,35.383,26.83,52376200,20.245846
2006-01-19,35.608,36.099,35.582,27.02,60367600,20.389229
2006-01-20,35.794,35.794,34.8,26.41,79165900,19.928917
2006-01-23,34.999,35.158,34.853,26.35,47925600,19.883635
2006-01-24,34.906,35.052,34.747,26.280001,63040700,19.830814
2006-01-25,34.999,35.211,34.76,26.4,59072100,19.921366
2006-01-26,35.198,35.41,34.866,26.5,69509300,19.996824
2006-01-27,36.085,37.04,36.032,27.790001,134520700,20.970261
2006-01-30,36.867,37.344,36.814,28,103999200,21.128723
2006-01-31,36.987,37.609,36.934,28.15,94841300,21.241919
2006-02-01,37.053,37.199,36.788,28.040001,68448800,21.158909
2006-02-02,37.066,37.093,36.51,27.68,55073400,20.887255
2006-02-03,36.417,36.708,36.231,27.540001,75022700,20.78161
2006-02-06,36.457,36.496,35.9,27.17,60170500,20.502411
2006-02-07,35.714,35.979,35.529,26.940001,72159500,20.328857
2006-02-08,35.794,35.887,35.396,26.91,51795200,20.306213
2006-02-09,35.728,35.82,35.317,26.66,52861700,20.117563
2006-02-10,35.277,35.635,35.131,26.690001,52127000,20.140198
2006-02-13,35.29,35.383,34.906,26.389999,46707000,19.913818
2006-02-14,34.999,35.357,34.919,26.65,58432900,20.11002
2006-02-15,35.132,35.567,34.999,26.879999,62808900,20.352304
2006-02-16,35.462,35.528,35.092,26.809999,48868500,20.299314
2006-02-17,35.224,35.409,35.079,26.700001,41513200,20.216022
2006-02-21,35.29,35.29,34.788,26.540001,50216100,20.094879
2006-02-22,35.039,35.475,34.96,26.719999,43043100,20.231169
2006-02-23,35.303,35.515,35.052,26.66,47359100,20.185738
2006-02-24,35.118,35.316,35.026,26.629999,44753800,20.163019
2006-02-27,35.33,36.003,35.224,27.049999,51301500,20.481026
2006-02-28,35.594,36.056,35.488,26.870001,65036100,20.344734
2006-03-01,35.633,35.924,35.594,27.139999,53061200,20.549168
2006-03-02,35.686,35.792,35.528,26.969999,41850300,20.420454
2006-03-03,35.409,35.871,35.316,26.93,45218800,20.390169
2006-03-06,35.554,35.858,35.435,26.91,53054100,20.375027
2006-03-07,35.528,35.792,35.409,27.059999,51613900,20.488594
2006-03-08,35.647,36.32,35.62,27.25,57547400,20.632456
2006-03-09,36.016,36.215,35.66,27,45360700,20.443171
2006-03-10,35.739,35.95,35.501,27.17,41297200,20.571884
2006-03-13,35.898,36.043,35.581,27.110001,40342600,20.526457
2006-03-14,35.713,36.162,35.647,27.23,39821800,20.617317
2006-03-15,35.924,36.254,35.673,27.360001,57152000,20.715746
2006-03-16,36.109,36.294,35.95,27.27,73793700,20.647594
2006-03-17,36.122,36.532,36.016,27.5,120615000,20.821737
2006-03-20,36.584,36.967,36.545,27.889999,67094100,21.117035
2006-03-21,36.637,37.271,36.558,27.74,73199600,21.00346
2006-03-22,35.765,36.32,35.396,27.15,145696100,20.556742
2006-03-23,35.765,35.792,35.211,26.85,73682900,20.329596
2006-03-24,35.277,35.937,35.158,27.01,69157600,20.450739
2006-03-27,35.673,36.056,35.66,27.01,59908600,20.450739
2006-03-28,35.673,35.937,35.409,26.9,58520500,20.367447
2006-03-29,35.594,35.924,35.554,27.02,53150300,20.458313
2006-03-30,35.699,36.175,35.66,27.23,54612000,20.617317
2006-03-31,36.056,36.373,35.937,27.209999,62190500,20.602169
2006-04-03,36.545,36.624,36.241,27.559999,57605300,20.867176
2006-04-04,36.452,36.716,36.281,27.639999,45470000,20.927744
2006-04-05,36.822,36.901,36.505,27.74,41539300,21.00346
2006-04-06,36.532,36.611,36.149,27.559999,51885500,20.867176
2006-04-07,36.465,36.611,35.964,27.25,47249400,20.632456
2006-04-10,35.964,36.241,35.924,27.290001,39432000,20.662741
2006-04-11,36.043,36.082,35.66,27.129999,42953400,20.541595
2006-04-12,35.792,35.924,35.62,27.200001,32183000,20.594599
2006-04-13,35.765,35.924,35.66,27.07,28160000,20.49617
2006-04-17,35.699,35.726,35.303,26.84,35796200,20.322029
2006-04-18,35.581,36.32,35.422,27.219999,56272700,20.609741
2006-04-19,35.805,35.911,35.607,27.030001,45111100,20.465887
2006-04-20,35.726,35.911,35.264,27.030001,45648300,20.465887
2006-04-21,35.726,36.175,35.66,27.15,58528000,20.556742
2006-04-24,35.752,35.99,35.633,27.110001,42318400,20.526457
2006-04-25,35.779,35.937,35.686,27.110001,49222500,20.526457
2006-04-26,35.765,35.964,35.66,27.1,39190000,20.518885
2006-04-27,35.62,36.492,35.581,27.25,96509600,20.632456
2006-04-28,32.001,32.358,31.698,24.15,591052200,18.28528
2006-05-01,32.12,33.018,31.817,24.290001,174800900,18.391277
2006-05-02,32.345,33.018,31.566,24.01,190533500,18.179279
2006-05-03,31.684,31.724,30.575,23.17,211527100,17.54327
2006-05-04,30.839,31.262,30.562,23.440001,171257400,17.747696
2006-05-05,31.249,31.632,31.064,23.799999,131604300,18.020273
2006-05-08,31.5,33.018,31.05,23.73,80693500,17.967274
2006-05-09,31.367,31.698,31.024,23.620001,75345900,17.883984
2006-05-10,31.262,31.42,31.156,23.77,76563300,17.997561
2006-05-11,31.315,31.42,30.575,23.219999,92916700,17.581129
2006-05-12,30.562,30.866,30.443,23.17,83115900,17.54327
2006-05-15,30.39,30.561,30.298,23.15,67314800,17.596474
2006-05-16,30.469,31.575,30.141,23.01,82095100,17.490057
2006-05-17,30.114,30.364,29.904,22.73,98598300,17.277229
2006-05-18,30.048,30.443,29.943,22.83,95476400,17.353245
2006-05-19,29.983,30.127,29.627,22.559999,100071200,17.14801
2006-05-22,29.575,30.285,29.535,22.879999,87322300,17.391241
2006-05-23,30.404,30.759,29.956,22.790001,79986300,17.322838
2006-05-24,30.246,30.969,30.233,23.5,107356700,17.862511
2006-05-25,31.009,31.469,30.969,23.74,83052700,18.044933
2006-05-26,31.272,31.417,30.996,23.719999,46861600,18.02973
2006-05-30,30.982,31.259,30.443,23.15,52497500,17.596474
2006-05-31,30.601,30.719,29.798,22.65,120202000,17.216423
2006-06-01,29.917,30.048,29.759,22.82,80230800,17.34564
2006-06-02,30.088,30.246,29.825,22.76,73935600,17.30003
2006-06-05,29.891,29.904,29.588,22.5,63914100,17.102404
2006-06-06,29.667,29.68,28.917,22.129999,126601300,16.821163
2006-06-07,29.141,29.456,28.956,22.040001,73827500,16.752758
2006-06-08,28.983,29.22,28.904,22.110001,104126900,16.805967
2006-06-09,29.141,29.193,28.799,21.92,52573800,16.661543
2006-06-12,28.891,29.075,28.549,21.709999,74309700,16.501921
2006-06-13,28.588,28.983,28.233,21.51,113175300,16.349897
2006-06-14,28.404,28.864,28.351,21.879999,86081500,16.631138
2006-06-15,28.956,29.114,28.68,22.07,121577300,16.775562
2006-06-16,28.904,29.312,28.667,22.1,147506500,16.798365
2006-06-19,29.127,29.733,29.101,22.549999,129640900,17.140411
2006-06-20,29.654,29.943,29.601,22.559999,90598500,17.14801
2006-06-21,29.746,30.456,29.641,23.08,91660300,17.54327
2006-06-22,30.338,30.483,29.969,22.879999,76590600,17.391241
2006-06-23,30.062,30.088,29.601,22.5,60532600,17.102404
2006-06-26,29.798,30.114,29.772,22.82,53644100,17.34564
2006-06-27,30.114,30.469,30.048,22.860001,84759100,17.376047
2006-06-28,30.206,30.588,30.141,23.16,71906500,17.604074
2006-06-29,30.68,31.088,30.548,23.469999,121395500,17.83971
2006-06-30,30.969,31.114,30.654,23.299999,73048800,17.710489
2006-07-03,30.956,31.206,30.851,23.700001,25711400,18.014528
2006-07-05,30.89,30.943,30.654,23.35,53093500,17.748495
2006-07-06,30.851,31.061,30.811,23.48,44775200,17.847305
2006-07-07,30.772,30.982,30.654,23.299999,63168800,17.710489
2006-07-10,30.825,31.127,30.759,23.5,50565100,17.862511
2006-07-11,30.746,30.746,29.917,23.1,88676300,17.558468
2006-07-12,29.983,30.101,29.759,22.639999,77379300,17.208822
2006-07-13,29.43,29.746,29.272,22.26,73099500,16.919977
2006-07-14,29.312,29.667,29.246,22.290001,67499400,16.942785
2006-07-17,29.325,29.746,29.285,22.48,37053500,17.0872
2006-07-18,29.72,29.943,29.575,22.74,65047300,17.284832
2006-07-19,30.022,30.864,29.891,23.4,82188200,17.786505
2006-07-20,30.838,30.851,29.969,22.85,76605200,17.368441
2006-07-21,31.68,31.772,30.259,23.870001,175483800,18.143753
2006-07-24,31.588,31.719,31.298,24,59586700,18.242569
2006-07-25,31.575,31.956,31.443,24.219999,60075800,18.409784
2006-07-26,31.732,32.272,31.706,24.370001,54942100,18.523811
2006-07-27,32.338,32.364,31.272,23.870001,85386800,18.143753
2006-07-28,31.68,31.943,31.653,24.25,51705800,18.432587
2006-07-31,31.667,32.127,31.588,24.059999,40254400,18.288168
2006-08-01,31.601,31.838,31.377,23.99,49168700,18.234964
2006-08-02,31.732,32.101,31.614,24.299999,46462000,18.470596
2006-08-03,31.824,32.206,31.772,24.209999,43155300,18.402189
2006-08-04,32.101,32.219,31.772,24.290001,45690400,18.462999
2006-08-07,31.943,32.206,31.824,24.219999,36862400,18.409784
2006-08-08,32.088,32.259,31.838,24.34,58171300,18.500998
2006-08-09,32.219,32.416,32.022,24.440001,44405700,18.577017
2006-08-10,32.061,32.364,32.022,24.459999,31753400,18.592216
2006-08-11,32.14,32.167,31.838,24.43,30255500,18.56941
2006-08-14,32.259,32.364,32.035,24.530001,47831900,18.645426
2006-08-15,32.18,32.311,32.035,24.620001,48994500,18.782745
2006-08-16,32.258,32.416,32.075,24.700001,52373600,18.843777
2006-08-17,32.376,32.442,32.258,24.700001,45674800,18.843777
2006-08-18,32.835,33.818,32.743,25.790001,128414800,19.675346
2006-08-21,33.635,34.251,33.503,26.120001,88398300,19.927107
2006-08-22,34.093,34.408,33.582,25.620001,89312400,19.545649
2006-08-23,33.621,34.015,33.451,25.67,44648500,19.583799
2006-08-24,33.844,33.897,33.425,25.74,35933300,19.637199
2006-08-25,33.7,34.08,33.674,25.85,33115900,19.721117
2006-08-28,33.87,34.08,33.674,25.950001,34190900,19.797411
2006-08-29,33.975,34.054,33.595,25.84,42711200,19.713493
2006-08-30,33.884,33.936,33.608,25.799999,30283100,19.68297
2006-08-31,33.91,34.054,33.661,25.700001,26380500,19.606686
2006-09-01,33.936,34.041,33.608,25.84,31594600,19.713493
2006-09-05,33.674,34.028,33.503,25.610001,44222400,19.538017
2006-09-06,33.438,33.713,33.438,25.610001,50160400,19.538017
2006-09-07,33.399,33.687,33.281,25.43,51266900,19.400696
2006-09-08,33.464,33.805,33.372,25.6,36866800,19.530386
2006-09-11,33.333,34.015,33.32,25.91,55608200,19.766893
2006-09-12,33.949,34.054,33.713,25.93,52248800,19.782152
2006-09-13,33.844,34.211,33.844,25.98,37706700,19.820299
2006-09-14,34.067,34.736,34.054,26.33,74324500,20.087313
2006-09-15,34.84,35.312,34.722,26.85,126057700,20.484026
2006-09-18,35.05,35.443,34.958,26.790001,49135000,20.438255
2006-09-19,35.05,35.312,35.024,26.860001,43039100,20.491646
2006-09-20,35.404,35.692,35.378,27.18,71676400,20.735786
2006-09-21,35.706,35.719,35.194,26.9,58495100,20.522165
2006-09-22,35.168,35.194,34.709,26.66,47712500,20.339073
2006-09-25,35.142,35.64,35.116,26.950001,67903900,20.560312
2006-09-26,35.273,35.81,35.234,27.200001,54766500,20.751043
2006-09-27,35.627,36.007,35.548,27.440001,66233900,20.934145
2006-09-28,36.007,36.073,35.732,27.4,44179700,20.903627
2006-09-29,35.85,35.942,35.666,27.35,34283500,20.865477
2006-10-02,35.81,36.033,35.588,27.360001,52908100,20.873104
2006-10-03,35.876,36.02,35.666,27.370001,39386200,20.880735
2006-10-04,35.902,36.649,35.876,27.940001,82191200,21.315592
2006-10-05,36.597,36.846,36.413,27.92,81967200,21.300335
2006-10-06,36.387,36.702,36.243,27.870001,36452200,21.262192
2006-10-09,36.44,36.61,36.204,27.719999,33366300,21.147747
2006-10-10,36.295,36.374,35.968,27.690001,34598500,21.124868
2006-10-11,35.994,36.269,35.942,27.540001,37219600,21.010435
2006-10-12,36.151,37.082,36.099,28.219999,120174900,21.529203
2006-10-13,37.147,37.606,37.108,28.370001,129751900,21.643635
2006-10-16,37.331,37.488,37.134,28.450001,49744800,21.704676
2006-10-17,37.016,37.37,36.925,28.440001,40122600,21.697042
2006-10-18,37.357,37.619,37.043,28.52,40630800,21.75808
2006-10-19,37.161,37.292,36.859,28.290001,44730800,21.582609
2006-10-20,37.331,37.344,36.925,28.43,48887800,21.689421
2006-10-23,37.095,37.606,36.938,28.450001,48525000,21.704676
2006-10-24,37.265,37.265,36.872,28.280001,61409600,21.574984
2006-10-25,37.069,37.305,36.885,28.309999,40717100,21.59787
2006-10-26,37.134,37.239,36.754,28.35,69964200,21.628386
2006-10-27,37.344,37.737,37.029,28.34,89060100,21.620752
2006-10-30,37.161,37.803,37.121,28.530001,47296800,21.765707
2006-10-31,37.567,37.816,37.436,28.709999,61861700,21.903032
2006-11-01,37.724,37.999,37.619,28.809999,75895900,21.979319
2006-11-02,37.632,37.829,37.462,28.77,58674400,21.948803
2006-11-03,37.816,37.921,37.501,28.73,41124500,21.918285
2006-11-06,37.711,38.078,37.698,28.84,60446200,22.002211
2006-11-07,37.829,38.104,37.75,28.950001,56511200,22.08613
2006-11-08,37.724,38.314,37.567,28.98,77403300,22.109015
2006-11-09,38.157,38.537,38.013,29.26,89407500,22.32263
2006-11-10,38.235,38.393,38.209,29.24,37855100,22.307364
2006-11-13,38.262,38.616,38.222,29.35,47271800,22.391289
2006-11-14,38.249,38.432,37.974,29.23,63012500,22.37598
2006-11-15,38.053,38.353,38.027,29.120001,63943200,22.291769
2006-11-16,38.066,38.719,38.053,29.469999,64328500,22.559702
2006-11-17,38.288,38.588,38.249,29.4,49356700,22.506113
2006-11-20,38.562,39.189,38.536,29.889999,85703800,22.88122
2006-11-21,39.072,39.189,38.915,29.92,66446600,22.904182
2006-11-22,39.15,39.189,38.954,29.92,43907200,22.904182
2006-11-24,38.745,38.98,38.719,29.76,20456700,22.781698
2006-11-27,38.784,38.85,38.314,29.48,72722100,22.567358
2006-11-28,38.327,38.432,38.053,29.389999,52602300,22.498466
2006-11-29,38.458,38.902,38.445,29.57,58775100,22.636253
2006-11-30,38.432,38.628,38.314,29.360001,53297400,22.475506
2006-12-01,38.183,38.275,37.752,29.120001,72257000,22.291769
2006-12-04,38.183,38.562,38.105,29.33,55123400,22.45253
2006-12-05,38.353,38.406,37.922,29.129999,45606000,22.299429
2006-12-06,38.014,38.053,37.713,28.99,48564100,22.192253
2006-12-07,37.831,37.974,37.635,28.85,46831100,22.085081
2006-12-08,37.648,38.406,37.622,29.4,108854900,22.506113
2006-12-11,38.131,38.863,38.027,29.540001,107712000,22.613289
2006-12-12,38.615,38.706,38.17,29.43,68529400,22.529083
2006-12-13,38.667,38.667,38.301,29.549999,46002500,22.620943
2006-12-14,38.588,39.294,38.562,30.07,85866500,23.019007
2006-12-15,39.372,39.49,39.229,30.190001,102783700,23.11087
2006-12-18,39.438,39.529,38.902,29.889999,56986800,22.88122
2006-12-19,38.811,39.411,38.575,29.99,53822100,22.957769
2006-12-20,39.176,39.503,39.15,30.09,31202100,23.034317
2006-12-21,39.359,39.372,39.046,29.98,32270500,22.950117
2006-12-22,38.967,39.006,38.693,29.639999,37971700,22.689837
2006-12-26,38.575,39.189,38.406,29.99,37098300,22.957769
2006-12-27,39.176,39.359,39.072,30.02,31248400,22.980736
2006-12-28,39.006,39.229,38.941,29.98,26690600,22.950117
2006-12-29,39.006,39.385,38.967,29.860001,41739800,22.858255
2007-01-03,39.072,39.516,38.406,29.860001,76935100,22.858255
2007-01-04,38.797,39.15,38.458,29.809999,45774500,22.819975
2007-01-05,38.706,38.863,38.471,29.639999,44607200,22.689837
2007-01-08,38.732,39.32,38.575,29.93,50220200,22.911842
2007-01-09,39.189,39.424,38.837,29.959999,44636600,22.934803
2007-01-10,38.928,39.046,38.445,29.66,55017400,22.705147
2007-01-11,38.876,40.169,38.732,30.700001,99464300,23.501284
2007-01-12,40.038,41.005,40.025,31.209999,103972500,23.891691
2007-01-16,40.835,41.084,40.535,31.16,62379600,23.853415
2007-01-17,40.835,41.07,40.509,31.1,58519600,23.807491
2007-01-18,40.692,40.979,40.234,31,56364300,23.73094
2007-01-19,40.143,40.639,40.091,31.110001,75826900,23.815149
2007-01-22,40.574,40.652,39.856,30.719999,56143900,23.516594
2007-01-23,40.012,40.443,39.869,30.74,49171200,23.53191
2007-01-24,40.208,40.888,40.038,31.09,58527800,23.799833
2007-01-25,40.6,41.123,39.777,30.450001,97378700,23.30991
2007-01-26,40.783,40.796,39.973,30.6,96103700,23.424738
2007-01-29,40.038,40.208,39.633,30.530001,57605900,23.371151
2007-01-30,39.934,40.025,39.372,30.48,61900400,23.33287
2007-01-31,39.725,40.626,39.647,30.860001,73968400,23.623768
2007-02-01,40.287,40.417,39.673,30.559999,55355800,23.394112
2007-02-02,40.261,40.287,39.359,30.190001,60401700,23.11087
2007-02-05,39.15,39.215,38.419,29.610001,99102100,22.666872
2007-02-06,38.654,38.863,38.17,29.51,79281100,22.590324
2007-02-07,38.719,38.797,38.21,29.370001,65145500,22.48315
2007-02-08,38.197,38.928,38.144,29.26,48749000,22.398945
2007-02-09,38.34,38.406,37.792,28.98,69823100,22.184608
2007-02-12,37.739,38.001,37.661,28.940001,52774400,22.153986
2007-02-13,37.804,38.012,37.7,29.01,50348100,22.284569
2007-02-14,37.973,38.65,37.947,29.4,55588600,22.584154
2007-02-15,38.507,38.598,38.039,29.459999,63858100,22.630243
2007-02-16,37.635,37.674,37.296,28.74,109340300,22.077166
2007-02-20,37.27,37.57,37.062,28.83,53978200,22.146303
2007-02-21,37.427,38.26,37.414,29.35,68604900,22.545748
2007-02-22,38.156,38.455,37.96,29.389999,57754400,22.576471
2007-02-23,38.039,38.117,37.609,28.9,63787100,22.200073
2007-02-26,37.7,37.869,37.518,29.07,63481900,22.330654
2007-02-27,37.375,37.713,36.177,27.870001,87143300,21.408865
2007-02-28,36.385,36.776,36.346,28.17,86333300,21.639307
2007-03-01,36.216,36.88,36.099,28.09,80175700,21.577854
2007-03-02,36.476,36.659,36.138,27.76,63254700,21.324358
2007-03-05,35.786,36.333,35.682,27.549999,56454300,21.163038
2007-03-06,36.19,36.372,35.995,27.83,49361800,21.378124
2007-03-07,36.138,36.32,35.865,27.610001,52044700,21.209135
2007-03-08,36.086,36.255,34.628,27.32,72175200,20.986366
2007-03-09,35.695,35.773,35.188,27.290001,80125000,20.963326
2007-03-12,35.383,35.773,35.318,27.440001,36516400,21.078547
2007-03-13,35.474,35.669,34.771,26.719999,75169500,20.525459
2007-03-14,34.914,35.669,34.797,27.4,75730300,21.047821
2007-03-15,35.565,35.76,35.409,27.280001,51757100,20.955639
2007-03-16,35.604,35.773,35.409,27.33,65055300,20.994047
2007-03-19,35.591,36.229,35.409,27.83,49412000,21.378124
2007-03-20,36.359,36.659,36.138,27.84,47902400,21.385809
2007-03-21,36.32,37.127,35.878,28.52,72808200,21.908165
2007-03-22,37.127,37.166,36.463,28.27,47934900,21.716125
2007-03-23,36.737,36.802,36.19,28.02,50519800,21.524082
2007-03-26,36.372,36.737,36.06,28.219999,47491500,21.677721
2007-03-27,36.502,36.659,35.995,27.719999,58979800,21.293638
2007-03-28,35.904,36.45,35.669,27.639999,46947000,21.232178
2007-03-29,36.242,36.255,35.786,27.75,42629900,21.316677
2007-03-30,36.125,36.385,35.799,27.870001,47061000,21.408865
2007-04-02,36.307,36.359,35.878,27.74,41977600,21.309002
2007-04-03,36.268,36.528,36.125,27.870001,39821300,21.408865
2007-04-04,36.463,37.466,36.32,28.5,63244200,21.892799
2007-04-05,36.867,37.297,36.841,28.549999,30131200,21.931211
2007-04-09,37.205,37.388,36.958,28.57,31384600,21.946575
2007-04-10,37.101,37.283,36.737,28.4,38643100,21.815983
2007-04-11,36.841,37.192,36.437,28.110001,44050200,21.593218
2007-04-12,36.528,37.257,36.502,28.540001,43762100,21.923531
2007-04-13,37.01,37.362,36.581,28.610001,36002900,21.977306
2007-04-16,37.231,37.427,36.724,28.73,30740100,22.069485
2007-04-17,37.27,37.609,37.179,28.85,33170200,22.161667
2007-04-18,37.244,37.323,36.919,28.6,41778400,21.969622
2007-04-19,36.893,37.609,36.789,28.690001,43648800,22.038755
2007-04-20,37.726,37.882,37.362,29.02,60311500,22.292248
2007-04-23,37.7,37.739,37.323,28.780001,41739100,22.107891
2007-04-24,37.479,37.7,37.218,28.790001,34236700,22.115576
2007-04-25,37.57,37.752,37.349,28.99,39475000,22.269207
2007-04-26,37.869,38.208,37.635,29.1,68760300,22.353704
2007-04-27,39.275,40.017,39.054,30.120001,128298800,23.137232
2007-04-30,39.223,39.536,38.976,29.940001,67788800,22.998968
2007-05-01,38.976,39.601,38.924,30.4,73539300,23.352333
2007-05-02,39.562,39.952,39.444,30.610001,80686700,23.513638
2007-05-03,39.835,40.356,39.744,30.969999,82036800,23.790178
2007-05-04,39.939,39.965,39.431,30.559999,104385900,23.475233
2007-05-07,39.731,40.043,39.679,30.709999,59889100,23.590456
2007-05-08,39.939,40.278,39.809,30.75,60551700,23.62118
2007-05-09,39.965,40.265,39.796,30.780001,51735000,23.644226
2007-05-10,39.939,40.265,39.744,30.58,55398600,23.490591
2007-05-11,39.796,40.33,39.77,30.889999,43425300,23.728718
2007-05-14,40.147,40.343,40.108,30.969999,70188500,23.790178
2007-05-15,40.096,40.342,40.018,30.9,75013900,23.813292
2007-05-16,40.225,40.342,39.979,31.07,45833600,23.944305
2007-05-17,40.264,40.407,40.174,30.98,41045600,23.87495
2007-05-18,40.186,40.212,39.68,30.83,58453000,23.759352
2007-05-21,39.875,40.433,39.875,31.049999,41836400,23.928896
2007-05-22,40.096,40.135,39.784,30.690001,39999500,23.651459
2007-05-23,40.018,40.018,39.667,30.58,46322500,23.566687
2007-05-24,39.629,39.966,38.876,30.17,64046400,23.250723
2007-05-25,39.291,39.784,39.161,30.48,47726500,23.489628
2007-05-29,39.564,40.005,39.434,30.790001,42373100,23.728529
2007-05-30,39.642,40.394,39.59,31.110001,57376800,23.975134
2007-05-31,40.381,40.433,39.719,30.690001,85290500,23.651459
2007-06-01,39.953,40.096,39.642,30.59,39469400,23.574396
2007-06-04,39.473,39.914,39.447,30.719999,41434500,23.674582
2007-06-05,39.732,39.745,39.356,30.58,44265000,23.566687
2007-06-06,39.408,39.616,39.252,30.290001,38217500,23.343197
2007-06-07,38.954,39.304,38.396,29.620001,71971400,22.826855
2007-06-08,38.383,39.006,38.162,30.049999,61346200,23.158239
2007-06-11,38.85,39.252,38.837,30.02,48467400,23.13512
2007-06-12,38.876,39.239,38.629,29.85,56981800,23.004108
2007-06-13,38.889,39.46,38.733,30.389999,64435600,23.420261
2007-06-14,39.382,39.849,39.317,30.52,59065700,23.520447
2007-06-15,40.044,40.07,39.486,30.49,100933000,23.49733
2007-06-18,39.823,39.862,39.473,30.51,45412600,23.512743
2007-06-19,39.551,39.784,39.421,30.459999,46802600,23.474209
2007-06-20,39.499,39.59,38.876,30.01,46861600,23.127419
2007-06-21,38.902,39.317,38.811,30.219999,56564800,23.289253
2007-06-22,38.928,39.058,38.214,29.49,86219900,22.726671
2007-06-25,38.24,38.629,38.123,29.49,53905800,22.726671
2007-06-26,38.344,38.668,38.279,29.52,48340300,22.749794
2007-06-27,38.097,38.863,38.097,29.870001,53468600,23.019522
2007-06-28,38.746,38.889,38.513,29.83,46055200,22.988697
2007-06-29,38.759,38.837,37.682,29.469999,71193900,22.71126
2007-07-02,38.5,38.668,38.266,29.74,47316000,22.919334
2007-07-03,38.655,39.213,38.642,30.02,35202600,23.13512
2007-07-05,38.993,39.213,38.707,29.99,47838500,23.112001
2007-07-06,38.811,38.98,38.487,29.969999,57541000,23.096586
2007-07-09,38.746,38.863,38.681,29.870001,33831400,23.019522
2007-07-10,38.539,38.915,37.864,29.33,66013500,22.603363
2007-07-11,37.942,38.474,37.903,29.49,48017000,22.726671
2007-07-12,38.357,39.071,38.201,30.07,54302400,23.173653
2007-07-13,38.85,38.954,38.487,29.82,42173000,22.980986
2007-07-16,38.616,39.239,38.565,30.030001,48023200,23.142822
2007-07-17,38.954,40.07,38.941,30.780001,77539600,23.720818
2007-07-18,39.59,40.186,39.577,30.92,64414400,23.828711
2007-07-19,40.29,41.315,40.135,31.51,121159300,24.283398
2007-07-20,40.42,40.485,39.953,31.16,98292600,24.013666
2007-07-23,40.693,40.9,40.381,31.190001,48910600,24.036791
2007-07-24,40.238,40.848,39.849,30.799999,59729300,23.736235
2007-07-25,40.212,40.615,39.408,30.709999,54950100,23.666872
2007-07-26,39.239,39.616,38.292,29.98,87025300,23.104296
2007-07-27,38.837,38.928,38.097,29.389999,69214600,22.649611
2007-07-30,38.162,38.266,37.565,29.4,67499600,22.65731
2007-07-31,38.552,38.565,37.604,28.99,66554000,22.341341
2007-08-01,37.565,38.344,37.397,29.299999,80006300,22.580242
2007-08-02,37.877,38.655,37.656,29.52,47938300,22.749794
2007-08-03,38.214,38.642,37.5,28.959999,61535500,22.318224
2007-08-06,37.695,38.331,37.306,29.540001,59530500,22.765203
2007-08-07,38.058,38.655,37.695,29.549999,49163000,22.772911
2007-08-08,38.564,38.941,37.903,30,52898600,23.119709
2007-08-09,38.461,39.058,37.526,29.299999,72964500,22.580242
2007-08-10,37.5,37.695,36.67,28.709999,76576200,22.125557
2007-08-13,37.552,37.617,36.904,28.629999,55492300,22.063908
2007-08-14,37.201,37.357,36.464,28.27,42944100,21.862839
2007-08-15,36.516,37.486,36.27,28.1,48117700,21.731363
2007-08-16,36.051,36.658,35.572,27.809999,81447400,21.507086
2007-08-17,36.322,36.529,35.973,28.25,76747700,21.847366
2007-08-20,36.438,36.839,36.309,28.26,49952000,21.855103
2007-08-21,36.335,36.62,36.038,28.07,50786200,21.708164
2007-08-22,36.555,36.62,36.219,28.219999,44763500,21.824163
2007-08-23,36.568,36.632,36.335,28.299999,33886600,21.886034
2007-08-24,36.477,37.292,36.296,28.809999,45158900,22.280445
2007-08-27,36.995,37.201,36.723,28.49,32789500,22.032974
2007-08-28,36.594,36.839,36.089,27.93,43924400,21.599899
2007-08-29,36.374,36.995,35.973,28.59,45753700,22.110308
2007-08-30,36.749,37.408,36.62,28.450001,33690700,22.002041
2007-08-31,37.111,37.395,36.671,28.73,42511900,22.218582
2007-09-04,36.852,37.628,36.826,28.809999,45689600,22.280445
2007-09-05,37.046,37.15,36.749,28.48,47669800,22.02524
2007-09-06,36.93,37.512,36.917,28.91,45430800,22.357788
2007-09-07,37.007,37.279,36.62,28.440001,52160900,21.994301
2007-09-10,37.072,37.176,36.736,28.48,37247600,22.02524
2007-09-11,37.02,37.434,36.956,28.93,34380800,22.373245
2007-09-12,37.253,37.719,37.24,28.93,42364700,22.373245
2007-09-13,37.654,37.835,37.447,29.16,35288600,22.551125
2007-09-14,37.473,37.641,37.344,29.040001,33496600,22.458324
2007-09-17,37.227,37.344,37.007,28.73,39536500,22.218582
2007-09-18,37.111,37.46,36.555,28.93,77462400,22.373245
2007-09-19,37.331,37.382,36.594,28.67,94242200,22.172178
2007-09-20,36.826,36.956,36.645,28.42,67168900,21.978834
2007-09-21,37.098,37.253,36.775,28.65,135636100,22.156713
2007-09-24,37.253,38.288,37.24,29.08,104459800,22.489254
2007-09-25,37.68,38.223,37.641,29.559999,75621000,22.860466
2007-09-26,38.378,38.598,38.119,29.5,60337000,22.814062
2007-09-27,38.404,38.43,38.068,29.49,43407100,22.806334
2007-09-28,38.132,38.391,37.796,29.459999,45819100,22.783133
2007-10-01,38.094,38.52,38.029,29.77,43875100,23.022867
2007-10-02,38.404,38.598,38.236,29.700001,33700900,22.96874
2007-10-03,38.417,38.598,37.874,29.450001,37633900,22.7754
2007-10-04,38.223,38.494,38.068,29.709999,37868000,22.976467
2007-10-05,38.65,38.779,38.443,29.84,45012300,23.077011
2007-10-08,38.352,38.598,38.275,29.84,30265400,23.077011
2007-10-09,38.831,39.296,38.792,30.1,63603100,23.278076
2007-10-10,38.844,39.27,38.831,30.23,32251500,23.378618
2007-10-11,39.18,39.606,38.52,29.91,50788400,23.131142
2007-10-12,38.831,39.309,38.727,30.17,31121100,23.332218
2007-10-15,38.921,39.219,38.792,30.040001,47150500,23.231676
2007-10-16,39.102,39.542,39.089,30.32,56286200,23.448219
2007-10-17,39.762,40.382,39.632,31.08,86092400,24.035969
2007-10-18,40.369,40.382,39.606,31.16,49208600,24.097832
2007-10-19,40.201,40.201,38.934,30.17,75200200,23.332218
2007-10-22,38.947,39.697,38.947,30.51,58785100,23.595156
2007-10-23,39.71,40.24,39.71,30.9,49956200,23.896761
2007-10-24,39.891,40.473,39.438,31.25,77979200,24.167439
2007-10-25,40.822,41.662,40.719,31.99,169588700,24.739727
2007-10-26,46.563,46.589,44.688,35.029999,288121200,27.090731
2007-10-29,45.063,45.632,44.546,34.57,114655600,26.734987
2007-10-30,44.443,46.02,44.417,35.57,107297300,27.508347
2007-10-31,45.93,47.843,45.917,36.810001,185635800,28.467318
2007-11-01,47.236,48.477,47.016,37.060001,152078800,28.660648
2007-11-02,48.128,48.49,47.093,37.060001,96389800,28.660648
2007-11-05,47.533,47.973,47.365,36.73,75485400,28.405437
2007-11-06,47.313,47.404,46.382,36.41,100966700,28.157974
2007-11-07,46.602,46.757,45.839,35.52,74897800,27.469679
2007-11-08,46.033,46.421,44.481,34.740002,133742400,26.866463
2007-11-09,44.197,44.662,43.512,33.73,125136900,26.085367
2007-11-12,43.085,43.589,42.697,33.380001,84865200,25.814695
2007-11-13,43.226,44.683,43.02,34.459999,104311500,26.738033
2007-11-14,44.618,44.786,43.497,33.93,84063100,26.326799
2007-11-15,43.51,43.948,43.239,33.759998,64014100,26.194889
2007-11-16,43.639,44.154,43.445,34.09,71113800,26.450951
2007-11-19,43.768,44.129,43.652,33.959999,63026200,26.350073
2007-11-20,44.116,45.069,43.948,34.580002,100009400,26.831141
2007-11-21,44.335,44.76,44.051,34.23,89518700,26.55957
2007-11-23,44.283,44.386,43.445,34.110001,33467200,26.466467
2007-11-26,43.935,44.296,42.44,32.970001,80335000,25.581919
2007-11-27,42.878,43.304,42.118,33.060001,84178400,25.651752
2007-11-28,43.02,43.677,42.402,33.700001,88585000,26.148336
2007-11-29,43.278,43.729,42.93,33.59,53633600,26.062984
2007-11-30,43.716,43.974,42.775,33.599998,71027800,26.070749
2007-12-03,43.175,43.355,42.118,32.919998,61770600,25.543119
2007-12-04,42.195,42.84,42.054,32.77,54801500,25.426737
2007-12-05,42.711,44.489,42.569,34.150002,84894700,26.497494
2007-12-06,44.154,44.605,43.652,34.549999,49209700,26.807863
2007-12-07,44.605,44.721,44.103,34.529999,40771000,26.792347
2007-12-10,44.644,45.044,44.425,34.759998,36083500,26.9708
2007-12-11,44.76,45.095,43.729,34.099998,55070700,26.458696
2007-12-12,44.605,45.224,43.729,34.470001,63345400,26.745794
2007-12-13,44.438,45.688,44.18,35.220001,73913200,27.327728
2007-12-14,45.172,46.191,45.121,35.310001,71126200,27.397572
2007-12-17,45.147,45.276,44.283,34.389999,58121200,26.683722
2007-12-18,44.644,45.108,44.09,34.740002,52791800,26.95529
2007-12-19,44.709,45.288,44.309,34.790001,58469100,26.99408
2007-12-20,45.482,46.126,45.211,35.52,59345000,27.560497
2007-12-21,46.268,46.474,46.075,36.060001,83240500,27.979492
2007-12-24,46.564,47.325,46.461,36.580002,29622600,28.382975
2007-12-26,46.925,47.222,46.732,36.610001,30252400,28.406248
2007-12-27,46.848,47.106,46.32,35.970001,33311100,27.90966
2007-12-28,46.526,46.693,45.972,36.119999,33447200,28.026051
2007-12-31,46.268,46.384,45.778,35.599998,35229700,27.62257
2008-01-02,46.126,46.345,45.108,35.220001,63004200,27.327728
2008-01-03,45.392,45.946,44.928,35.369999,49599600,27.444109
2008-01-04,45.353,45.366,43.935,34.380001,72090800,26.675964
2008-01-07,44.528,44.85,44.141,34.610001,80164300,26.854418
2008-01-08,44.734,44.734,43.046,33.450001,79148300,25.954359
2008-01-09,42.994,44.515,42.982,34.439999,74305500,26.722513
2008-01-10,44.27,44.464,43.536,34.330002,72446000,26.637163
2008-01-11,44,44.129,43.458,33.91,55187900,26.311283
2008-01-14,44.412,44.554,43.922,34.389999,52792200,26.683722
2008-01-15,43.858,44.309,43.819,34,61606200,26.381113
2008-01-16,43.072,43.368,41.899,33.23,120778500,25.783655
2008-01-17,43.226,43.561,42.492,33.110001,94247800,25.690546
2008-01-18,42.737,43.819,42.492,33.009998,117062000,25.612946
2008-01-22,40.649,41.925,40.597,31.959999,108521400,24.798243
2008-01-23,40.571,41.306,40.004,31.93,137597400,24.774969
2008-01-24,41.693,42.994,41.396,33.25,155640400,25.799177
2008-01-25,44.979,45.108,42.363,32.939999,196992300,25.558641
2008-01-28,42.556,42.659,41.783,32.720001,81019000,25.387943
2008-01-29,42.337,42.389,41.693,32.599998,68023000,25.294834
2008-01-30,41.963,42.273,41.306,32.200001,106432600,24.984467
2008-01-31,41.126,42.195,40.881,32.599998,103642200,25.294834
2008-02-01,40.03,42.853,38.986,30.450001,291138900,23.62661
2008-02-04,39.296,39.592,38.806,30.190001,119998600,23.424871
2008-02-05,38.548,38.587,37.233,29.07,137534100,22.555851
2008-02-06,37.736,37.826,36.46,28.52,138315600,22.129097
2008-02-07,36.525,37.092,35.958,28.120001,164964900,21.818731
2008-02-08,36.46,37.478,36.396,28.559999,124872000,22.160128
2008-02-11,36.757,36.873,35.97,28.209999,156814100,21.888561
2008-02-12,36.641,36.885,36.228,28.34,84365900,21.989426
2008-02-13,36.885,37.44,36.769,28.959999,88986200,22.470501
2008-02-14,37.221,37.427,36.679,28.5,69113500,22.113585
2008-02-15,36.486,36.911,36.409,28.42,68166100,22.051508
2008-02-19,36.974,37.025,36.037,28.17,68261200,21.942459
2008-02-20,36.139,36.281,35.844,28.219999,93056200,21.981398
2008-02-21,36.743,37.179,35.895,28.1,98776500,21.887932
2008-02-22,36.255,36.447,34.92,27.68,125705400,21.560778
2008-02-25,35.497,36.255,35.279,27.84,109974300,21.685406
2008-02-26,35.613,37.051,35.523,28.379999,108923500,22.106031
2008-02-27,36.191,36.82,36.075,28.26,75199500,22.012554
2008-02-28,35.972,36.293,35.69,27.93,83002900,21.755514
2008-02-29,35.549,35.729,34.689,27.200001,117411400,21.18689
2008-03-03,34.971,35.164,34.496,26.99,76544300,21.023315
2008-03-04,34.689,35.472,34.612,27.59,86925600,21.490673
2008-03-05,35.626,36.473,35.562,28.120001,106489800,21.903503
2008-03-06,36.024,36.165,35.305,27.57,91127700,21.475098
2008-03-07,35.099,36.037,35.074,27.870001,77597600,21.708775
2008-03-10,35.729,36.281,35.626,28.049999,72175100,21.848978
2008-03-11,36.46,37.667,36.435,29.280001,98740700,22.807064
2008-03-12,37.783,37.86,36.64,28.629999,75993800,22.300758
2008-03-13,36.64,37.218,36.152,28.620001,84552200,22.292974
2008-03-14,36.871,37.243,35.485,27.959999,105214900,21.778881
2008-03-17,35.048,36.884,35.022,28.299999,84490100,22.043716
2008-03-18,36.807,37.847,36.807,29.42,83695300,22.916115
2008-03-19,37.718,37.988,36.743,28.620001,61442100,22.292974
2008-03-20,36.897,37.513,36.704,29.18,60170200,22.729172
2008-03-24,37.654,37.744,37.308,29.17,48294700,22.721384
2008-03-25,37.654,37.706,37.154,29.139999,49149000,22.698015
2008-03-26,37.269,37.32,36.435,28.559999,45868100,22.246233
2008-03-27,36.563,36.576,35.947,28.049999,47894400,21.848978
2008-03-28,36.242,36.499,35.729,27.91,49244000,21.739927
2008-03-31,35.793,36.704,35.741,28.379999,46780600,22.106031
2008-04-01,37.012,37.924,36.756,29.5,65796200,22.978432
2008-04-02,37.962,37.975,37.231,29.16,49499400,22.713591
2008-04-03,37.231,37.641,36.974,29,38961400,22.588961
2008-04-04,37.397,37.564,36.897,29.16,43860800,22.713591
2008-04-07,37.937,37.988,37.269,29.16,44428600,22.713591
2008-04-08,37.154,37.231,36.64,28.75,44733500,22.394236
2008-04-09,36.871,37.282,36.64,28.889999,45839300,22.503286
2008-04-10,37.012,37.744,36.974,29.110001,65591600,22.67465
2008-04-11,37.064,37.243,36.216,28.280001,54373700,22.028143
2008-04-14,36.255,36.345,35.857,28.059999,43418100,21.856771
2008-04-15,36.101,36.563,35.985,28.25,34310000,22.004765
2008-04-16,36.679,37.295,36.435,28.950001,54107400,22.550026
2008-04-17,37.385,37.667,37.102,29.219999,48743300,22.760326
2008-04-18,38.527,38.643,38.014,30,73658900,23.367903
2008-04-21,38.758,39.285,38.668,30.42,54411700,23.695045
2008-04-22,39.336,39.413,38.476,30.25,67387500,23.562626
2008-04-23,39.092,40.389,38.9,31.450001,98351500,24.497347
2008-04-24,40.607,41.21,40.004,31.799999,115416700,24.769968
2008-04-25,38.579,39.015,38.001,29.83,145194900,23.235479
2008-04-28,38.258,38.309,36.999,28.99,97473000,22.581181
2008-04-29,36.974,37.102,36.524,28.639999,84428900,22.308556
2008-04-30,36.897,37.5,36.602,28.52,74733600,22.215076
2008-05-01,36.589,37.86,36.563,29.4,71699400,22.900541
2008-05-02,37.988,38.027,37.051,29.24,66024200,22.775908
2008-05-05,38.425,38.81,37.218,29.08,119687700,22.651278
2008-05-06,37.231,38.335,37.141,29.700001,93582000,23.134218
2008-05-07,38.116,38.694,37.333,29.209999,88775000,22.752539
2008-05-08,37.59,37.731,37.231,29.27,69589900,22.799276
2008-05-09,37.5,37.937,37.166,29.389999,51621200,22.89275
2008-05-12,37.744,38.591,37.68,29.99,64278800,23.360104
2008-05-13,38.373,38.539,37.772,29.780001,70934700,23.281923
2008-05-14,38.232,38.706,38.028,29.93,66730400,23.399195
2008-05-15,38.348,39.051,38.296,30.450001,53355800,23.805731
2008-05-16,38.974,38.987,38.271,29.99,81538200,23.446104
2008-05-19,38.207,38.232,37.491,29.459999,59615000,23.031754
2008-05-20,37.478,37.491,36.621,28.76,75767600,22.484495
2008-05-21,36.851,37.158,36.058,28.25,60125100,22.085775
2008-05-22,36.173,36.71,36.045,28.469999,52203100,22.257771
2008-05-23,36.147,36.237,35.751,28.049999,48890700,21.929417
2008-05-27,35.956,36.454,35.879,28.440001,47334500,22.234318
2008-05-28,36.531,36.544,35.866,28.18,52318500,22.031046
2008-05-29,36.084,36.685,35.994,28.309999,47699200,22.132681
2008-05-30,36.301,36.71,36.071,28.32,63399200,22.140503
2008-06-02,36.122,36.275,35.239,27.799999,77028400,21.733967
2008-06-03,35.7,36.211,34.881,27.309999,86616700,21.350885
2008-06-04,34.894,35.354,34.792,27.540001,79567400,21.530708
2008-06-05,35.457,36.199,35.303,28.299999,76063400,22.124866
2008-06-06,35.802,36.032,35.163,27.49,78500800,21.491615
2008-06-09,35.367,35.7,34.92,27.709999,66787100,21.663607
2008-06-10,34.996,36.186,34.945,27.889999,77433900,21.804333
2008-06-11,35.623,35.738,34.677,27.120001,59330800,21.202347
2008-06-12,35.047,36.518,34.779,28.24,113996300,22.077961
2008-06-13,36.621,37.823,36.454,29.07,131969100,22.726856
2008-06-16,37.12,37.235,36.634,28.93,74718900,22.617397
2008-06-17,37.145,37.248,36.825,28.799999,44256700,22.515766
2008-06-18,36.518,36.915,36.403,28.459999,49677800,22.249954
2008-06-19,36.518,37.337,36.237,28.93,62037800,22.617397
2008-06-20,36.966,36.992,35.943,28.23,97480400,22.070141
2008-06-23,36.199,36.339,35.546,27.969999,57145300,21.866871
2008-06-24,35.713,35.828,35.188,27.73,65218300,21.679239
2008-06-25,35.572,36.672,35.508,28.35,64280200,22.163958
2008-06-26,35.853,36.071,35.495,27.75,67049100,21.694872
2008-06-27,35.406,35.7,35.124,27.629999,73450200,21.601055
2008-06-30,35.47,35.789,35.163,27.51,57830500,21.507252
2008-07-01,34.881,35.022,33.82,26.870001,100327800,21.006899
2008-07-02,34.408,34.536,33.103,25.879999,84669000,20.232918
2008-07-03,33.218,33.385,32.745,25.98,37074500,20.311098
2008-07-07,33.397,33.756,32.553,26.030001,71527600,20.350189
2008-07-08,33.167,33.513,32.63,25.85,65553200,20.209465
2008-07-09,32.988,33.065,32.208,25.23,54255800,19.724751
2008-07-10,32.233,32.835,31.952,25.450001,57830600,19.896746
2008-07-11,32.182,32.796,31.811,25.25,69532600,19.740387
2008-07-14,32.592,33.014,32.067,25.15,51216200,19.662203
2008-07-15,31.888,34.075,31.888,26.15,92719300,20.444002
2008-07-16,33.423,34.907,33.154,27.26,82060400,21.311798
2008-07-17,35.278,35.7,34.677,27.52,96526100,21.515062
2008-07-18,33.717,33.858,32.118,25.860001,150277000,20.217276
2008-07-21,32.822,33.474,32.656,25.639999,77575600,20.045286
2008-07-22,32.668,33.18,32.592,25.799999,88657200,20.17037
2008-07-23,33.078,34.331,33.065,26.43,79408800,20.662907
2008-07-24,33.372,33.474,32.54,25.440001,81092600,19.888926
2008-07-25,32.796,33.538,32.617,26.16,58682300,20.451824
2008-07-28,33.333,33.397,32.412,25.5,59707800,19.935833
2008-07-29,32.643,33.5,32.489,26.110001,66368200,20.412729
2008-07-30,33.513,33.883,33.129,26.23,51977700,20.506542
2008-07-31,33.065,33.615,32.886,25.719999,60461000,20.107832
2008-08-01,33.154,33.193,32.067,25.440001,82720200,19.888926
2008-08-04,32.476,32.681,32.118,25.280001,60588300,19.76384
2008-08-05,32.796,33.615,32.617,26.209999,84297600,20.4909
2008-08-06,34.19,34.74,33.743,27.02,95550000,21.124165
2008-08-07,34.408,35.495,34.19,27.389999,82565800,21.413429
2008-08-08,34.983,36.109,34.779,28.129999,80814100,21.991961
2008-08-11,35.636,36.327,35.38,27.9,68743800,21.812147
2008-08-12,35.534,36.275,35.278,28.120001,62813000,21.984142
2008-08-13,35.904,36.454,35.508,27.91,51165200,21.819963
2008-08-14,35.585,36.173,35.252,27.91,49732300,21.819963
2008-08-15,35.789,36.007,35.278,27.809999,47267400,21.741787
2008-08-18,35.534,35.879,35.239,27.690001,38078200,21.647968
2008-08-19,35.087,35.354,34.743,27.32,40332900,21.443893
2008-08-20,35.087,35.138,34.615,27.290001,41497200,21.420347
2008-08-21,34.526,34.692,34.22,27.18,43614200,21.334003
2008-08-22,34.692,35.52,34.679,27.84,47930400,21.852049
2008-08-25,35.176,35.469,34.985,27.66,51381300,21.71076
2008-08-26,35.138,35.316,34.615,27.27,44774400,21.404652
2008-08-27,34.832,35.405,34.564,27.559999,33975300,21.632275
2008-08-28,35.176,35.685,35.163,27.940001,48372600,21.930536
2008-08-29,35.265,35.392,34.768,27.290001,50735500,21.420347
2008-09-02,35.252,35.367,34.475,27.1,66079200,21.271214
2008-09-03,34.399,34.628,34.195,26.9,57127700,21.114222
2008-09-04,34.067,34.258,33.57,26.35,66141900,20.682524
2008-09-05,33.163,33.405,32.653,25.65,82305200,20.133089
2008-09-08,33.392,33.545,32.704,26.120001,62110800,20.501997
2008-09-09,33.379,33.889,33.188,26.1,85735700,20.486303
2008-09-10,33.787,34.22,33.443,26.440001,75064900,20.753166
2008-09-11,33.252,34.985,33.163,27.34,72913300,21.459589
2008-09-12,34.577,35.341,34.322,27.620001,75628500,21.679367
2008-09-15,34.297,35.023,34.055,26.82,82349400,21.051435
2008-09-16,33.239,33.749,32.513,25.99,111729700,20.39995
2008-09-17,32.781,32.959,31.214,24.57,106972100,19.285378
2008-09-18,31.596,32.296,30.589,25.26,132291300,19.826969
2008-09-19,33.596,33.634,29.94,25.16,134926100,19.74847
2008-09-22,33.405,33.532,32.258,25.4,105207700,19.936852
2008-09-23,32.691,33.341,32.284,25.440001,92181300,19.968245
2008-09-24,32.589,33.239,32.437,25.719999,80250300,20.188034
2008-09-25,32.895,34.246,32.793,26.610001,96203500,20.8866
2008-09-26,33.341,35.112,33.303,27.4,100744300,21.506689
2008-09-29,34.322,35.239,31.863,25.01,134383100,19.630739
2008-09-30,32.832,34.004,32.539,26.690001,107192700,20.949396
2008-10-01,33.609,34.386,33.481,26.48,88957000,20.784561
2008-10-02,33.354,33.8,32.742,26.25,93819800,20.604031
2008-10-03,33.596,34.997,33.43,26.32,114289400,20.658978
2008-10-06,32.653,33.112,30.755,24.91,146374600,19.552242
2008-10-07,31.825,32.118,29.481,23.23,145941200,18.233587
2008-10-08,29.175,30.959,28.666,23.01,171598600,18.060902
2008-10-09,30.284,30.462,28.118,22.299999,131948700,17.50362
2008-10-10,27.761,28.474,26.309,21.5,228467500,16.875687
2008-10-13,29.124,32.488,28.831,25.5,144935400,20.01535
2008-10-14,32.666,32.781,30.067,24.1,165674900,18.916468
2008-10-15,30.296,30.895,28.64,22.66,113280200,17.78619
2008-10-16,29.226,30.819,27.149,24.190001,161147800,18.987104
2008-10-17,30.029,31.991,29.697,23.93,133673100,18.783026
2008-10-20,30.831,31.532,29.315,24.719999,93484300,19.403109
2008-10-21,30.959,31.863,29.646,23.360001,100385600,18.335629
2008-10-22,29.353,29.379,26.627,21.530001,150054800,16.899231
2008-10-23,27.455,28.78,26.614,22.32,154774100,17.519314
2008-10-24,26.831,29.124,26.691,21.959999,153919700,17.236742
2008-10-27,27.608,27.978,26.78,21.18,117683900,16.624512
2008-10-28,27.57,29.57,27.188,23.1,134088800,18.131552
2008-10-29,29.468,30.538,28.92,23,111701800,18.053051
2008-10-30,30.182,30.424,28.525,22.629999,95323000,17.762636
2008-10-31,28.704,29.188,28.181,22.33,93055200,17.527164
2008-11-03,28.64,29.188,28.296,22.620001,61923500,17.754791
2008-11-04,29.468,30.143,29.137,23.530001,72123000,18.469061
2008-11-05,29.723,29.736,28.092,22.08,81179700,17.330936
2008-11-06,27.863,28.13,26.576,20.879999,95509700,16.389032
2008-11-07,27.162,27.442,26.754,21.5,71256300,16.875687
2008-11-10,27.837,27.99,26.997,21.299999,67106800,16.718699
2008-11-11,27.124,27.137,26.487,21.200001,78014500,16.640213
2008-11-12,26.614,26.754,25.837,20.299999,90162300,15.933783
2008-11-13,25.672,27.073,23.875,21.25,148413700,16.679451
2008-11-14,26.194,27.188,25.035,20.059999,96624500,15.745399
2008-11-17,25.149,25.786,24.398,19.32,97289000,15.164569
2008-11-18,24.676,24.879,23.727,19.620001,108966500,15.504367
2008-11-19,24.841,25.246,23.094,18.290001,103010500,14.453361
2008-11-20,22.93,23.841,22.145,17.530001,139532800,13.852779
2008-11-21,22.803,24.929,22.753,19.68,157231900,15.551784
2008-11-24,25.17,26.499,25.144,20.690001,125289900,16.349918
2008-11-25,26.397,26.486,24.74,19.99,92948100,15.796754
2008-11-26,24.967,26.17,24.967,20.49,79678300,16.191862
2008-11-28,25.6,25.701,25.334,20.219999,28650800,15.978505
2008-12-01,25.157,25.246,23.537,18.610001,79639900,14.706232
2008-12-02,24.031,24.436,23.487,19.15,79689800,15.132958
2008-12-03,23.601,25.182,23.537,19.870001,80961500,15.701927
2008-12-04,24.55,25.208,23.778,19.110001,78719200,15.10135
2008-12-05,23.93,25.284,23.373,19.870001,91996200,15.701927
2008-12-08,25.752,26.891,25.486,21.01,107225000,16.602795
2008-12-09,26.094,26.891,25.891,20.6,80484900,16.278797
2008-12-10,26.347,26.524,25.689,20.610001,61499000,16.286697
2008-12-11,25.448,25.461,24.436,19.450001,83564300,15.370032
2008-12-12,24.233,25.119,23.664,19.360001,78112600,15.298908
2008-12-15,24.474,24.6,23.904,19.040001,59925900,15.046034
2008-12-16,24.309,25.537,24.044,20.110001,97688700,15.891582
2008-12-17,25.069,25.372,24.676,19.66,78922700,15.535975
2008-12-18,25.132,25.334,24.031,19.299999,80759200,15.251493
2008-12-19,24.575,25.056,24.183,19.120001,113530400,15.109252
2008-12-22,24.347,24.411,23.904,19.18,58575400,15.156665
2008-12-23,24.398,24.765,24.056,19.280001,47511400,15.23569
2008-12-24,24.373,24.613,24.17,19.17,16880400,15.14876
2008-12-26,24.297,24.461,24.157,19.129999,23101000,15.117149
2008-12-29,24.233,24.309,23.588,18.959999,58512800,14.982811
2008-12-30,24.056,24.664,24.044,19.34,43224100,15.283106
2008-12-31,24.436,24.904,24.385,19.440001,46419000,15.362124
2009-01-02,24.714,25.815,24.512,20.33,50084000,16.065437
2009-01-05,25.562,26.157,25.385,20.52,61475200,16.215574
2009-01-06,26.258,26.574,26.081,20.76,58083400,16.405235
2009-01-07,25.549,25.676,24.651,19.51,72709900,15.417444
2009-01-08,24.841,25.549,24.74,20.120001,70255400,15.899485
2009-01-09,25.524,25.689,24.562,19.52,49815300,15.425342
2009-01-12,24.942,25.043,24.423,19.469999,52163500,15.385835
2009-01-13,24.702,25.296,24.702,19.82,65843500,15.662415
2009-01-14,24.714,24.904,24.056,19.09,80257500,15.085542
2009-01-15,24.132,24.423,23.436,19.24,96169800,15.204082
2009-01-16,24.841,25.195,24.233,19.709999,79634100,15.575487
2009-01-20,24.626,24.828,23.246,18.48,89873000,14.603501
2009-01-21,23.879,24.613,23.36,19.379999,68340900,15.314711
2009-01-22,22.841,23.006,21.601,17.110001,222436600,13.520885
2009-01-23,21.475,22.133,21.196,17.200001,117020600,13.592006
2009-01-26,21.88,22.538,21.804,17.629999,92476500,13.931802
2009-01-27,22.5,22.74,22.057,17.66,61695000,13.955511
2009-01-28,22.525,23.17,22.474,18.040001,64145500,14.255798
2009-01-29,22.5,22.727,22.221,17.59,49192800,13.900194
2009-01-30,22.449,22.512,21.639,17.1,62370900,13.512983
2009-02-02,21.551,22.943,21.513,17.83,88871700,14.08985
2009-02-03,22.588,23.55,22.272,18.5,86865100,14.619305
2009-02-04,23.461,24.044,23.411,18.629999,75618000,14.722036
2009-02-05,23.423,24.221,23.094,19.040001,75195200,15.046034
2009-02-06,24.246,25.22,24.119,19.66,86746000,15.535975
2009-02-09,24.853,25.018,24.373,19.440001,52196400,15.362124
2009-02-10,24.36,25.056,23.664,18.799999,83953200,14.856373
2009-02-11,23.968,24.664,23.942,19.209999,58599000,15.180367
2009-02-12,24.006,24.448,23.461,19.26,75323200,15.219883
2009-02-13,24.385,24.638,24.094,19.09,47416000,15.085542
2009-02-17,23.239,23.251,22.485,18.09,75853300,14.393329
2009-02-18,22.899,23.189,22.623,18.120001,54946900,14.417197
2009-02-19,23,23.101,22.384,17.91,49195600,14.250113
2009-02-20,22.334,22.862,22.196,18,69413800,14.32172
2009-02-23,22.648,22.812,21.567,17.209999,70803400,13.693155
2009-02-24,21.404,21.806,20.562,17.17,122674500,13.661326
2009-02-25,21.379,21.668,20.687,16.959999,105894600,13.494246
2009-02-26,21.429,21.467,20.637,16.42,83219500,13.064589
2009-02-27,20.474,20.763,20.235,16.15,93428000,12.849763
2009-03-02,20.059,20.424,19.757,15.79,80602100,12.56333
2009-03-03,20.147,20.411,19.657,15.88,80476600,12.634938
2009-03-04,20.26,20.612,19.971,16.120001,69285100,12.825897
2009-03-05,19.933,19.958,19.192,15.27,89708500,12.149592
2009-03-06,19.292,19.632,18.689,15.28,92821400,12.157545
2009-03-09,19.104,19.783,18.978,15.15,66479100,12.054114
2009-03-10,19.318,20.889,19.167,16.48,95184200,13.112329
2009-03-11,20.901,21.618,20.65,17.110001,84522200,13.613592
2009-03-12,21.379,21.416,20.713,17.01,93694100,13.534025
2009-03-13,21.341,21.429,20.336,16.65,82965800,13.247595
2009-03-16,21.14,21.316,20.411,16.25,67028900,12.929333
2009-03-17,20.512,21.24,20.436,16.9,62481000,13.4465
2009-03-18,21.404,21.643,20.863,16.959999,70710700,13.494246
2009-03-19,21.831,21.932,21.266,17.139999,58994600,13.637456
2009-03-20,21.768,22.183,21.215,17.059999,81725500,13.573808
2009-03-23,21.831,23.365,21.756,18.33,71600000,14.584281
2009-03-24,22.673,22.887,22.422,17.93,50044100,14.266022
2009-03-25,22.598,23.013,22.02,17.879999,73927100,14.226243
2009-03-26,22.837,23.729,22.774,18.83,63775100,14.982113
2009-03-27,23.302,23.402,22.686,18.129999,47670400,14.425153
2009-03-30,22.296,22.321,21.705,17.48,49633000,13.907979
2009-03-31,22.409,23.616,22.346,18.370001,92423300,14.616111
2009-04-01,22.912,24.332,22.849,19.309999,96438900,15.364018
2009-04-02,24.508,24.998,23.88,19.290001,99082300,15.34811
2009-04-03,24.043,24.068,23.163,18.75,81858400,14.918455
2009-04-06,23.302,23.578,22.962,18.76,47476100,14.926415
2009-04-07,23.578,24.056,23.415,18.76,65815200,14.926415
2009-04-08,23.842,24.659,23.83,19.190001,56408900,15.268545
2009-04-09,24.445,24.76,24.156,19.67,55759600,15.650455
2009-04-13,24.747,24.948,24.345,19.59,44444700,15.586802
2009-04-14,24.433,24.571,23.88,19.35,63796300,15.395843
2009-04-15,24.144,24.194,23.264,18.83,72725500,14.982113
2009-04-16,24.081,24.86,23.867,19.76,67688700,15.722065
2009-04-17,24.747,24.747,23.88,19.200001,61398500,15.2765
2009-04-20,23.742,23.817,23.339,18.610001,62937200,14.807068
2009-04-21,23.365,23.98,23.339,18.969999,60928300,15.093497
2009-04-22,23.578,24.119,23.503,18.780001,59401000,14.942327
2009-04-23,23.779,23.804,23.214,18.92,86116300,15.05372
2009-04-24,24.91,26.645,24.508,20.91,168478500,16.637064
2009-04-27,25.828,26.167,25.489,20.4,68219600,16.231283
2009-04-28,25.451,25.476,24.873,19.93,76685200,15.857323
2009-04-29,25.275,26.255,25.212,20.25,79301600,16.111933
2009-04-30,25.891,26.519,25.149,20.26,87439900,16.11989
2009-05-01,25.375,25.577,24.961,20.24,63224500,16.103977
2009-05-04,25.602,25.639,25.111,20.190001,54313400,16.064203
2009-05-05,25.313,25.438,24.684,19.790001,66835500,15.745934
2009-05-06,25.212,25.225,24.646,19.790001,59639100,15.745934
2009-05-07,25.086,25.124,24.056,19.32,68727200,15.371976
2009-05-08,24.458,24.684,24.056,19.42,67597600,15.451549
2009-05-11,24.131,24.797,23.892,19.32,63762600,15.371976
2009-05-12,24.521,25.212,24.471,19.889999,71966800,15.825497
2009-05-13,25.036,25.137,24.722,19.75,49281700,15.71411
2009-05-14,24.923,25.426,24.885,20.059999,54539500,15.960761
2009-05-15,25.3,25.765,25.112,20.219999,61289900,16.088066
2009-05-18,25.589,25.891,25.438,20.6,46073800,16.390409
2009-05-19,25.615,25.902,25.29,20.309999,51368300,16.262299
2009-05-20,25.49,25.84,25.253,20.379999,47450700,16.318348
2009-05-21,25.153,25.265,24.366,19.82,58232800,15.869952
2009-05-22,24.891,25.19,24.316,19.75,37318700,15.813908
2009-05-26,24.404,25.54,24.291,20.34,44991700,16.28632
2009-05-27,25.29,25.727,25.065,20.129999,42892900,16.118177
2009-05-28,25.378,25.765,25.04,20.450001,45480800,16.374397
2009-05-29,25.677,26.152,25.353,20.889999,46134900,16.726709
2009-06-01,26.227,26.851,26.052,21.4,57317100,17.135067
2009-06-02,26.677,27.451,26.477,21.4,48935700,17.135067
2009-06-03,26.614,27.176,26.589,21.73,56039600,17.399298
2009-06-04,27.189,27.351,26.951,21.83,42330000,17.47937
2009-06-05,27.426,27.863,27.239,22.139999,59579200,17.727585
2009-06-08,27.451,27.875,27.014,22.049999,49000600,17.655519
2009-06-09,27.551,27.875,27.326,22.08,50887700,17.679548
2009-06-10,27.688,28.25,27.626,22.549999,61297200,18.055876
2009-06-11,28.213,29.049,28.188,22.83,65124600,18.280071
2009-06-12,28.6,29.199,28.4,23.33,50963500,18.680426
2009-06-15,29.012,29.399,28.75,23.42,69089600,18.752491
2009-06-16,29.312,30.111,29.274,23.450001,105295600,18.776514
2009-06-17,29.349,29.749,28.937,23.68,86483100,18.960672
2009-06-18,29.499,29.586,29.099,23.5,58852200,18.816547
2009-06-19,30.024,30.398,29.661,24.07,115459000,19.272947
2009-06-22,29.911,29.911,29.037,23.280001,71291600,18.640394
2009-06-23,29.199,29.549,28.987,23.34,56752700,18.688427
2009-06-24,29.287,29.661,29.174,23.469999,54287700,18.792524
2009-06-25,29.262,29.874,28.975,23.790001,57724300,19.048748
2009-06-26,29.437,29.586,29.124,23.35,65126400,18.696436
2009-06-29,29.474,30.011,29.412,23.860001,62854900,19.104801
2009-06-30,29.936,30.273,29.512,23.77,66452400,19.032742
2009-07-01,30.036,30.348,29.924,24.040001,54908400,19.248922
2009-07-02,29.674,30.024,28.987,23.370001,65422200,18.712458
2009-07-06,28.987,29.074,28.562,23.200001,49207700,18.576334
2009-07-07,28.825,28.9,28.05,22.530001,52842500,18.039864
2009-07-08,27.863,28.338,27.476,22.559999,73023400,18.063887
2009-07-09,28.288,28.487,27.938,22.440001,46981200,17.967796
2009-07-10,27.713,28.15,27.663,22.389999,43229200,17.927763
2009-07-13,28,29.087,27.651,23.23,67584000,18.600357
2009-07-14,28.975,28.999,28.55,23.110001,45448700,18.504271
2009-07-15,29.661,30.123,29.424,24.120001,67238700,19.312981
2009-07-16,29.886,30.523,29.799,24.440001,64555100,19.569204
2009-07-17,30.473,30.536,30.099,24.290001,52860100,19.4491
2009-07-20,30.523,30.636,30.161,24.530001,47798000,19.641273
2009-07-21,30.835,31.01,30.436,24.83,52028400,19.881485
2009-07-22,30.848,31.098,30.611,24.799999,66192500,19.857456
2009-07-23,31.135,32.122,31.023,25.559999,106060500,20.465996
2009-07-24,29.487,29.836,28.487,23.450001,215135700,18.776514
2009-07-27,29.274,29.287,28.6,23.110001,80950000,18.504271
2009-07-28,28.712,29.412,28.6,23.469999,70288400,18.792524
2009-07-29,29.636,29.861,29.149,23.799999,73626900,19.056755
2009-07-30,30.223,30.511,29.611,23.809999,67820000,19.064762
2009-07-31,29.686,30.061,29.349,23.52,54258200,18.832561
2009-08-03,29.749,29.799,29.349,23.83,46902900,19.080778
2009-08-04,29.574,29.711,29.387,23.77,49218300,19.032742
2009-08-05,29.774,30.286,29.711,23.809999,53310300,19.064762
2009-08-06,29.886,29.949,29.062,23.459999,59686000,18.784517
2009-08-07,29.661,29.749,29.349,23.559999,46169700,18.864586
2009-08-10,29.299,29.412,29.099,23.42,35261900,18.752491
2009-08-11,29.124,29.224,28.787,23.129999,33615800,18.520285
2009-08-12,28.887,29.849,28.762,23.530001,61972300,18.840567
2009-08-13,29.512,29.786,29.224,23.620001,38954500,18.912632
2009-08-14,29.499,29.724,29.362,23.690001,46330200,18.968678
2009-08-17,29.124,29.474,29.012,23.25,42474400,18.616369
2009-08-18,28.924,29.371,28.899,23.58,38878900,18.986761
2009-08-19,28.875,29.458,28.875,23.65,41821300,19.043125
2009-08-20,29.309,29.645,29.235,23.67,39505900,19.059233
2009-08-21,29.719,30.328,29.52,24.41,69011400,19.655085
2009-08-24,30.315,30.713,30.154,24.639999,54180900,19.840282
2009-08-25,30.551,30.824,30.377,24.639999,43980300,19.840282
2009-08-26,30.539,30.737,30.328,24.549999,41079000,19.767811
2009-08-27,30.315,30.775,30.179,24.690001,45495600,19.880541
2009-08-28,31.135,31.656,30.564,24.68,55808000,19.872492
2009-08-31,30.514,30.862,30.166,24.65,49592800,19.848339
2009-09-01,30.241,30.725,29.682,24,62608500,19.324951
2009-09-02,29.582,29.98,29.533,23.860001,40771300,19.212223
2009-09-03,29.694,29.98,29.508,24.110001,34120000,19.413523
2009-09-04,29.918,30.8,29.905,24.620001,44999700,19.824183
2009-09-08,30.576,30.849,30.315,24.82,53737100,19.985222
2009-09-09,30.725,30.986,30.638,24.780001,49900300,19.953012
2009-09-10,30.8,31.11,30.613,25,46256000,20.130157
2009-09-11,30.961,31.259,30.812,24.860001,54303500,20.017429
2009-09-14,30.613,31.16,30.601,25,42806800,20.130157
2009-09-15,31.011,31.383,30.874,25.200001,44716600,20.291203
2009-09-16,31.358,31.483,30.986,25.200001,50055800,20.291203
2009-09-17,31.122,31.52,31.122,25.299999,42428800,20.371723
2009-09-18,31.619,31.644,31.172,25.26,68016500,20.339512
2009-09-21,31.185,31.507,31.172,25.299999,28878700,20.371723
2009-09-22,31.545,32.066,31.408,25.77,61376700,20.750164
2009-09-23,32.191,32.6,31.843,25.709999,60599900,20.701851
2009-09-24,32.191,32.426,31.868,25.940001,56302900,20.887051
2009-09-25,31.905,32.066,31.694,25.549999,50158900,20.573019
2009-09-28,31.793,32.489,31.793,25.83,44358000,20.798477
2009-09-29,32.178,32.24,31.905,25.75,39050300,20.734062
2009-09-30,31.992,32.277,31.52,25.719999,63533400,20.709908
2009-10-01,31.557,31.632,30.8,24.879999,75958100,20.033537
2009-10-02,30.377,31.16,30.34,24.959999,51219700,20.097954
2009-10-05,31.023,31.122,30.452,24.639999,60804900,19.840282
2009-10-06,30.651,31.309,30.626,25.110001,48795300,20.218729
2009-10-07,31.036,31.271,30.899,25.1,38472700,20.210678
2009-10-08,31.594,32.166,31.321,25.67,60521300,20.669645
2009-10-09,31.756,32.029,31.619,25.549999,39520000,20.573019
2009-10-12,31.868,32.153,31.731,25.719999,29145800,20.709908
2009-10-13,31.781,32.215,31.694,25.809999,37749000,20.782377
2009-10-14,32.464,32.538,32.066,25.959999,45365500,20.903156
2009-10-15,32.166,33.172,32.166,26.709999,65620100,21.507055
2009-10-16,32.849,33.072,32.414,26.5,56500900,21.337965
2009-10-19,32.898,33.01,32.6,26.360001,48143200,21.225241
2009-10-20,32.811,32.923,32.215,26.370001,54604700,21.23329
2009-10-21,32.861,33.221,32.774,26.58,61672700,21.402384
2009-10-22,32.985,33.184,32.451,26.59,61600000,21.410435
2009-10-23,36.264,36.45,34.625,28.02,281761000,22.561882
2009-10-26,34.935,36.04,34.91,28.68,124149700,23.093315
2009-10-27,35.68,35.867,35.32,28.59,69685800,23.020851
2009-10-28,35.072,35.73,34.712,28.02,73542400,22.561882
2009-10-29,34.861,35.283,34.587,28.219999,65225500,22.722919
2009-10-30,34.811,35.27,34.351,27.73,73371800,22.328371
2009-11-02,34.401,34.836,34.041,27.879999,62428900,22.44915
2009-11-03,34.327,34.451,34.066,27.530001,50294800,22.167336
2009-11-04,34.389,35.258,34.302,28.059999,63898400,22.59409
2009-11-05,35.419,35.693,35.121,28.469999,52681700,22.924223
2009-11-06,35.246,35.556,35.022,28.52,38908500,22.964483
2009-11-09,35.544,36.016,35.432,28.99,57518000,23.342928
2009-11-10,35.891,36.363,35.78,29.01,65881100,23.359037
2009-11-11,36.115,36.388,36.04,29.120001,49693400,23.447607
2009-11-12,36.028,36.624,36.016,29.360001,55352400,23.640854
2009-11-13,36.599,36.997,36.475,29.629999,53037600,23.858261
2009-11-16,36.773,37.009,36.475,29.540001,54129500,23.785789
2009-11-17,36.475,37.094,36.438,30,75648900,24.262964
2009-11-18,37.094,37.267,36.859,30.110001,59431200,24.351925
2009-11-19,37.081,37.094,36.723,29.780001,51967700,24.085037
2009-11-20,36.673,36.809,36.389,29.620001,42647100,23.955631
2009-11-23,36.896,37.106,36.723,29.940001,41832700,24.214439
2009-11-24,37.032,37.081,36.784,29.91,37341400,24.190172
2009-11-25,36.859,36.92,36.574,29.790001,32033500,24.093121
2009-11-27,35.993,36.339,35.548,29.219999,29357900,23.632126
2009-11-30,36.043,36.414,35.857,29.41,44172000,23.785788
2009-12-01,36.5,37.155,36.364,30.01,49904200,24.271051
2009-12-02,36.97,37.081,36.661,29.780001,36308600,24.085037
2009-12-03,36.896,37.341,36.797,29.83,43095200,24.125473
2009-12-04,37.155,37.551,36.883,29.98,58810700,24.246788
2009-12-07,36.822,37.192,36.698,29.790001,38082700,24.093121
2009-12-08,36.5,36.772,36.327,29.57,37402200,23.915197
2009-12-09,36.438,36.859,36.166,29.709999,44713300,24.028419
2009-12-10,36.735,37.044,36.673,29.870001,45940200,24.157827
2009-12-11,37.056,37.094,36.834,29.85,43744200,24.141649
2009-12-14,36.982,37.291,36.97,30.110001,34651200,24.351925
2009-12-15,36.958,37.353,36.945,30.02,49473200,24.279139
2009-12-16,37.18,37.601,37.143,30.1,55737800,24.343842
2009-12-17,37.032,37.044,36.562,29.6,43691200,23.939461
2009-12-18,36.896,37.65,36.846,30.360001,94118000,24.554117
2009-12-21,37.588,38.132,37.551,30.52,40129100,24.683527
2009-12-22,37.835,38.243,37.761,30.82,36321000,24.926151
2009-12-23,37.971,38.268,37.947,30.92,28362700,25.007029
2009-12-24,38.182,38.33,38.033,31,11083900,25.07173
2009-12-28,38.33,38.553,38.194,31.17,25384000,25.209221
2009-12-29,38.763,38.948,38.614,31.389999,29716200,25.387152
2009-12-30,38.515,38.689,38.083,30.959999,42006200,25.039379
2009-12-31,38.305,38.318,37.687,30.48,31929700,24.651169
2010-01-04,37.86,38.454,37.823,30.950001,38409100,25.031292
2010-01-05,38.145,38.454,37.885,30.959999,49749600,25.039379
2010-01-06,38.182,38.429,37.737,30.77,58182400,24.885712
2010-01-07,37.873,37.959,37.329,30.450001,50559700,24.626907
2010-01-08,37.44,38.182,37.39,30.66,51197400,24.796751
2010-01-11,37.971,38.033,37.242,30.27,68754700,24.481333
2010-01-12,37.279,37.588,36.982,30.07,65912100,24.31958
2010-01-13,37.415,37.737,37.106,30.35,51863500,24.546034
2010-01-14,37.477,38.454,37.415,30.959999,63228100,25.039379
2010-01-15,38.429,38.627,37.971,30.860001,79913200,24.958506
2010-01-19,38.021,38.627,37.934,31.1,46575700,25.152603
2010-01-20,38.095,38.256,37.477,30.59,54849500,24.740133
2010-01-21,37.848,37.984,37.094,30.01,73086700,24.271051
2010-01-22,37.094,37.341,35.659,28.959999,102004600,23.421844
2010-01-25,36.154,36.673,35.981,29.32,63373000,23.713003
2010-01-26,36.104,36.908,35.968,29.5,66639900,23.858582
2010-01-27,36.29,36.871,35.882,29.67,63949500,23.996077
2010-01-28,36.896,36.933,35.721,29.16,117513700,23.583601
2010-01-29,36.97,36.995,34.2,28.18,193888500,22.791016
2010-02-01,35.103,35.214,34.522,28.41,85931100,22.977024
2010-02-02,35.078,35.239,34.794,28.459999,54413700,23.017467
2010-02-03,34.942,35.597,34.769,28.629999,61397900,23.154957
2010-02-04,35.091,35.239,34.386,27.84,77850000,22.516031
2010-02-05,34.621,34.967,34.089,28.02,80960100,22.661612
2010-02-08,34.633,34.72,34.089,27.719999,52820600,22.418978
2010-02-09,34.584,35.041,34.312,28.01,59195800,22.653522
2010-02-10,34.658,34.917,34.423,27.99,48591300,22.637346
2010-02-11,34.534,35.115,34.25,28.120001,65993700,22.742487
2010-02-12,34.386,34.695,34.101,27.93,81117200,22.588823
2010-02-16,34.62,34.915,34.484,28.35,51935600,23.035725
2010-02-17,35.112,35.259,34.903,28.59,45882900,23.230732
2010-02-18,35.186,35.727,35.087,28.969999,42856500,23.539505
2010-02-19,35.432,35.592,35.309,28.77,44451800,23.376989
2010-02-22,35.493,35.616,35.259,28.73,36707100,23.34449
2010-02-23,35.296,35.481,34.57,28.33,52266200,23.019466
2010-02-24,35.099,35.432,34.927,28.629999,43165900,23.263229
2010-02-25,34.792,35.259,34.484,28.6,48735300,23.238861
2010-02-26,35.259,35.506,35.087,28.67,40370600,23.295738
2010-03-01,35.407,35.752,35.112,29.02,43805400,23.580126
2010-03-02,35.789,36.059,34.755,28.459999,93123900,23.125097
2010-03-03,35.087,35.21,34.89,28.459999,48442100,23.125097
2010-03-04,35.026,35.259,34.792,28.629999,42890600,23.263229
2010-03-05,35.272,35.296,34.976,28.59,56001800,23.230732
2010-03-08,35.099,35.604,35.075,28.629999,39414500,23.263229
2010-03-09,35.149,35.826,35.136,28.799999,50271600,23.401365
2010-03-10,35.518,35.826,35.444,28.969999,44891400,23.539505
2010-03-11,35.555,35.924,35.506,29.18,35349700,23.710136
2010-03-12,36.084,36.158,35.739,29.27,31700200,23.783268
2010-03-15,35.912,36.146,35.703,29.290001,37512000,23.799515
2010-03-16,36.207,36.293,35.936,29.370001,36723500,23.864525
2010-03-17,36.306,36.761,36.183,29.629999,50385700,24.075779
2010-03-18,36.466,36.576,36.306,29.610001,43845200,24.059532
2010-03-19,36.626,36.798,36.121,29.59,81332100,24.043282
2010-03-22,36.306,36.552,36.17,29.6,37718200,24.051405
2010-03-23,36.416,36.798,36.195,29.879999,42026600,24.278917
2010-03-24,36.576,36.736,36.429,29.65,33987700,24.092031
2010-03-25,36.712,37.622,36.675,30.01,73168700,24.38455
2010-03-26,37.032,37.167,36.416,29.66,55595500,24.100151
2010-03-29,36.564,36.699,36.367,29.59,33336000,24.043282
2010-03-30,36.466,36.749,36.306,29.77,34954800,24.189547
2010-03-31,36.478,36.576,35.899,29.290001,63760000,23.799515
2010-04-01,36.121,36.355,35.223,29.16,74768100,23.693886
2010-04-05,35.85,36.219,35.727,29.27,34331200,23.783268
2010-04-06,35.875,36.404,35.666,29.32,47366800,23.823895
2010-04-07,35.887,36.379,35.863,29.35,58318800,23.848269
2010-04-08,36.084,36.896,36.059,29.92,63713800,24.311422
2010-04-09,36.859,37.426,36.798,30.34,54752500,24.652691
2010-04-12,37.229,37.524,37.179,30.32,37068800,24.63644
2010-04-13,37.106,37.536,37.081,30.450001,41374600,24.742069
2010-04-14,37.893,38.152,37.733,30.82,68941200,25.042719
2010-04-15,37.93,38.09,37.795,30.870001,52745400,25.083342
2010-04-16,37.893,38.127,37.659,30.67,88703100,24.920826
2010-04-19,37.869,38.459,37.856,31.040001,64970300,25.221474
2010-04-20,38.422,38.693,38.312,31.360001,52199500,25.481485
2010-04-21,38.558,38.767,38.435,31.33,55343100,25.457111
2010-04-22,38.201,38.804,38.029,31.389999,84847600,25.505865
2010-04-23,38.299,38.865,37.721,30.959999,126766600,25.156467
2010-04-26,38.152,38.496,37.979,31.110001,63649300,25.278353
2010-04-27,38.09,38.459,37.844,30.85,68730900,25.067087
2010-04-28,38.053,38.152,37.684,30.91,64557900,25.115841
2010-04-29,38.065,38.681,37.745,31,52665200,25.188974
2010-04-30,38.238,38.25,37.561,30.540001,63214800,24.815191
2010-05-03,37.745,38.225,37.635,30.860001,43989500,25.075214
2010-05-04,37.561,37.598,36.613,30.129999,82085600,24.48205
2010-05-05,36.638,37.032,36.539,29.85,66833800,24.254547
2010-05-06,36.416,36.773,34.349,28.98,128613000,23.547626
2010-05-07,35.604,35.629,33.623,28.209999,173718100,22.921961
2010-05-10,35.703,36.281,35.333,28.940001,86653300,23.515123
2010-05-11,35.296,36.49,35.161,28.879999,63789400,23.46637
2010-05-12,35.666,36.404,35.592,29.440001,47146800,23.9214
2010-05-13,36.01,36.589,35.912,29.24,45188800,23.758886
2010-05-14,35.936,35.949,35.247,28.93,63334000,23.506998
2010-05-17,35.838,35.973,35.013,28.940001,46053300,23.515123
2010-05-18,35.371,35.53,34.795,28.6,52690600,23.343721
2010-05-19,34.942,35.15,34.047,28.24,61746700,23.049887
2010-05-20,33.876,34.109,33.129,27.110001,87991100,22.127563
2010-05-21,32.626,33.214,32.393,26.84,117596300,21.907181
2010-05-24,32.896,32.908,32.173,26.27,73711700,21.44194
2010-05-25,31.426,32.259,31.095,26.07,98373600,21.278692
2010-05-26,32.136,32.602,30.09,25.01,176684100,20.413513
2010-05-27,31.524,32.295,31.524,26,136433600,21.221563
2010-05-28,31.658,32.001,31.438,25.799999,67496900,21.058319
2010-06-01,31.279,32.234,31.266,25.889999,76152400,21.131786
2010-06-02,31.928,32.442,31.524,26.459999,65718800,21.597019
2010-06-03,32.528,32.994,32.357,26.860001,67837000,21.923508
2010-06-04,31.977,32.553,31.389,25.790001,89832200,21.050154
2010-06-07,31.634,31.646,30.923,25.290001,80456200,20.642048
2010-06-08,30.936,30.948,30.2,25.110001,87355000,20.495134
2010-06-09,30.899,31.266,30.323,24.790001,87794000,20.233946
2010-06-10,30.788,30.813,30.36,25,78930900,20.405352
2010-06-11,30.678,31.511,30.347,25.66,68057700,20.94405
2010-06-14,31.683,31.805,31.205,25.5,50972400,20.813459
2010-06-15,31.548,32.651,31.536,26.58,81641500,21.694975
2010-06-16,32.43,32.565,32.136,26.32,48698000,21.482754
2010-06-17,32.54,32.675,31.903,26.370001,47995500,21.52356
2010-06-18,32.308,32.504,32.063,26.440001,52075600,21.580694
2010-06-21,32.81,32.945,31.72,25.950001,54625300,21.180748
2010-06-22,32.05,32.406,31.56,25.77,55985400,21.033833
2010-06-23,31.585,31.585,30.899,25.309999,61466200,20.658375
2010-06-24,31.193,31.511,30.543,25,85243400,20.405352
2010-06-25,30.69,30.764,29.784,24.530001,156256700,20.02173
2010-06-28,30.029,30.151,29.551,24.309999,73784800,19.842161
2010-06-29,29.563,29.649,28.314,23.309999,119882100,19.025944
2010-06-30,28.546,29.012,28.118,23.01,81050500,18.781084
2010-07-01,28.289,28.571,27.848,23.16,92239400,18.903517
2010-07-02,28.62,28.767,28.24,23.27,62485100,18.993296
2010-07-06,29.037,29.514,28.889,23.82,73592000,19.442217
2010-07-07,29.184,29.796,28.926,24.299999,79965300,19.833996
2010-07-08,30.139,30.164,29.367,24.41,50758100,19.923784
2010-07-09,29.808,29.906,29.588,24.27,53806100,19.809507
2010-07-12,29.931,30.494,29.919,24.83,49854200,20.266592
2010-07-13,30.801,30.997,30.507,25.129999,61928700,20.511454
2010-07-14,31.242,31.377,30.776,25.440001,72808100,20.764484
2010-07-15,31.242,31.352,30.605,25.51,56934700,20.821617
2010-07-16,31.254,31.413,30.482,24.889999,65064800,20.315567
2010-07-19,30.58,30.997,30.519,25.23,38181800,20.593075
2010-07-20,30.458,31.217,30.262,25.48,45530700,20.797132
2010-07-21,31.364,31.426,30.605,25.120001,73297300,20.5033
2010-07-22,31.254,31.842,31.205,25.84,73016400,21.090971
2010-07-23,31.658,31.879,30.936,25.809999,108520100,21.066483
2010-07-26,31.683,32.099,31.609,26.1,67249900,21.303185
2010-07-27,32.026,32.148,31.805,26.16,60672100,21.352156
2010-07-28,31.94,32.087,31.646,25.950001,69704800,21.180748
2010-07-29,32.014,32.357,31.364,26.030001,69446200,21.246052
2010-07-30,31.548,31.658,31.058,25.809999,83534800,21.066483
2010-08-02,31.842,32.32,31.548,26.33,55044600,21.490917
2010-08-03,32.099,32.283,31.818,26.16,56877700,21.352156
2010-08-04,32.038,32.148,31.168,25.73,78531900,21.001183
2010-08-05,31.23,31.34,30.887,25.370001,64922100,20.707344
2010-08-06,30.85,31.315,30.654,25.549999,55982100,20.854269
2010-08-09,31.303,31.524,31.083,25.610001,57096500,20.903236
2010-08-10,31.034,31.046,30.482,25.07,87257700,20.462482
2010-08-11,30.237,30.507,30.09,24.860001,76746900,20.291077
2010-08-12,29.919,30.237,29.845,24.49,70240500,19.98908
2010-08-13,29.833,30.225,29.698,24.4,45263500,19.915619
2010-08-16,29.845,30.151,29.772,24.5,40909700,19.997242
2010-08-17,30.113,30.418,29.979,24.709999,52912600,20.276236
2010-08-18,30.077,30.406,29.748,24.82,46818900,20.366499
2010-08-19,30.004,30.15,29.504,24.440001,54064600,20.054678
2010-08-20,29.626,29.735,29.492,24.23,49560100,19.882366
2010-08-23,29.784,30.028,29.541,24.280001,51643000,19.923391
2010-08-24,29.358,29.675,29.248,24.040001,66522500,19.726458
2010-08-25,29.248,29.516,29.09,24.1,47404800,19.77569
2010-08-26,29.358,29.48,28.992,23.82,49105300,19.545929
2010-08-27,29.102,29.272,28.651,23.93,60939400,19.636189
2010-08-30,28.931,29.029,28.761,23.639999,45453100,19.398228
2010-08-31,28.761,28.919,28.419,23.469999,66074600,19.258734
2010-09-01,28.846,29.187,28.687,23.9,65235900,19.611568
2010-09-02,29.102,29.187,28.895,23.940001,48837100,19.644398
2010-09-03,29.541,29.796,29.492,24.290001,64189100,19.931597
2010-09-07,29.37,29.614,29.151,23.959999,51928700,19.660807
2010-09-08,29.333,29.492,28.931,23.93,65512400,19.636189
2010-09-09,29.48,29.504,29.236,24.01,46028900,19.701839
2010-09-10,29.224,29.285,28.992,23.85,58284300,19.570541
2010-09-13,29.492,30.82,29.358,25.110001,114680400,20.604462
2010-09-14,30.515,30.893,30.333,25.030001,87160400,20.538818
2010-09-15,30.589,30.735,30.369,25.120001,56201900,20.612671
2010-09-16,30.54,30.918,30.528,25.33,44548300,20.784986
2010-09-17,30.954,31.113,30.564,25.219999,70341600,20.694723
2010-09-20,30.808,31.1,30.601,25.43,49838700,20.867043
2010-09-21,30.979,30.979,30.564,25.15,52675700,20.637285
2010-09-22,30.333,30.43,29.687,24.610001,94299400,20.194176
2010-09-23,29.87,29.967,29.687,24.43,46201800,20.04648
2010-09-24,30.028,30.223,29.955,24.780001,51948800,20.333677
2010-09-27,30.284,30.455,29.967,24.73,43603300,20.29265
2010-09-28,30.223,30.345,29.675,24.68,56041200,20.251619
2010-09-29,30.016,30.052,29.736,24.5,44318900,20.103916
2010-09-30,29.991,30.26,29.687,24.49,61262700,20.095709
2010-10-01,30.186,30.247,29.614,24.379999,62672300,20.005451
2010-10-04,29.199,29.236,28.98,23.91,98143400,19.61978
2010-10-05,29.321,29.796,29.138,24.35,78152900,19.980831
2010-10-06,29.638,29.906,29.406,24.43,50489700,20.04648
2010-10-07,30.004,30.162,29.589,24.530001,50096100,20.128532
2010-10-08,30.004,30.04,29.699,24.57,41327800,20.161356
2010-10-11,30.15,30.15,29.857,24.59,27587800,20.177769
2010-10-12,30.04,30.381,29.772,24.83,50141500,20.374702
2010-10-13,30.491,31.125,30.333,25.34,75336500,20.793192
2010-10-14,30.82,30.881,30.467,25.23,51949100,20.70293
2010-10-15,30.905,31.137,30.747,25.540001,68954800,20.957312
2010-10-18,31.186,31.624,31.015,25.82,48330500,21.187065
2010-10-19,30.796,30.918,30.406,25.1,66150900,20.596252
2010-10-20,30.784,30.954,30.589,25.309999,56283600,20.768578
2010-10-21,30.954,31.125,30.528,25.42,50032400,20.858837
2010-10-22,31.1,31.125,30.796,25.379999,25837900,20.826014
2010-10-25,30.759,30.893,30.674,25.190001,50912400,20.670107
2010-10-26,30.613,31.649,30.54,25.9,69304200,21.252708
2010-10-27,31.429,31.819,31.222,26.049999,64805500,21.375788
2010-10-28,31.941,32.148,31.588,26.280001,80730300,21.564524
2010-10-29,33.087,33.148,32.27,26.67,114193200,21.884548
2010-11-01,32.758,33.172,32.538,26.950001,61912100,22.114309
2010-11-02,32.977,33.416,32.928,27.389999,54402100,22.475355
2010-11-03,33.465,33.501,32.855,27.030001,110255300,22.179953
2010-11-04,33.404,33.428,32.916,27.139999,93599300,22.270218
2010-11-05,33.111,33.136,32.331,26.85,110953700,22.032251
2010-11-08,32.514,35.183,32.392,26.809999,71670800,21.999424
2010-11-09,32.672,33.038,32.551,26.950001,58538600,22.114309
2010-11-10,32.916,33.002,32.672,26.940001,52277300,22.1061
2010-11-11,32.514,32.563,32.027,26.68,62073100,21.892754
2010-11-12,32.258,32.319,31.807,26.27,64962200,21.55632
2010-11-15,32.088,32.295,31.893,26.200001,51794600,21.49888
2010-11-16,31.54,31.54,31.068,25.809999,65339200,21.308992
2010-11-17,31.371,31.383,30.947,25.57,58299700,21.110847
2010-11-18,31.141,31.589,31.019,25.84,59514000,21.333757
2010-11-19,31.25,31.286,31.007,25.690001,52423200,21.209921
2010-11-22,31.068,31.177,30.814,25.73,53350500,21.242941
2010-11-23,30.971,31.007,30.39,25.120001,69742500,20.739321
2010-11-24,30.523,30.838,30.474,25.370001,56825900,20.945724
2010-11-26,30.535,30.777,30.487,25.25,21356500,20.846645
2010-11-29,30.511,30.789,30.196,25.309999,56603600,20.896185
2010-11-30,30.341,30.85,30.281,25.26,75282100,20.8549
2010-12-01,30.971,31.795,30.959,26.040001,74123500,21.49888
2010-12-02,31.783,32.679,31.734,26.889999,91759200,22.200649
2010-12-03,32.473,32.776,32.437,27.02,52622000,22.307976
2010-12-06,32.618,32.679,32.412,26.84,36264200,22.159369
2010-12-07,32.8,32.861,32.521,26.870001,57860500,22.184137
2010-12-08,32.497,32.994,32.461,27.23,41666800,22.481356
2010-12-09,33.042,33.115,32.715,27.08,47148300,22.357513
2010-12-10,32.933,33.188,32.836,27.34,37625800,22.57217
2010-12-13,33.03,33.248,32.909,27.25,47943900,22.497869
2010-12-14,33.079,33.612,33.018,27.620001,64070500,22.803345
2010-12-15,33.345,33.902,33.345,27.85,69634200,22.993237
2010-12-16,33.624,33.902,33.503,27.99,57680200,23.108816
2010-12-17,33.817,34.023,33.612,27.9,87456500,23.034513
2010-12-20,33.854,33.902,33.527,27.809999,52811000,22.960207
2010-12-21,33.733,34.084,33.624,28.07,38153000,23.174866
2010-12-22,33.926,34.399,33.89,28.190001,42252300,23.273945
2010-12-23,33.878,34.302,33.866,28.299999,24902500,23.364761
2010-12-27,34.06,34.157,33.769,28.07,21652800,23.174866
2010-12-28,33.878,34.12,33.866,28.01,23042200,23.12533
2010-12-29,33.842,34.06,33.769,27.969999,19502500,23.092306
2010-12-30,33.817,33.914,33.648,27.85,20786100,22.993237
2010-12-31,33.672,33.817,33.466,27.91,24752000,23.04277
2011-01-03,33.975,34.132,33.817,27.98,53443800,23.100563
2011-01-04,33.842,34.12,33.733,28.09,54405600,23.191383
2011-01-05,33.793,33.926,33.636,28,58998700,23.117081
2011-01-06,33.963,34.944,33.745,28.82,88026300,23.794073
2011-01-07,34.69,34.811,34.217,28.6,73762000,23.612446
2011-01-10,34.229,34.399,33.963,28.219999,57573600,23.29871
2011-01-11,34.157,34.217,33.975,28.110001,50298900,23.207891
2011-01-12,34.06,34.629,33.999,28.549999,52631100,23.571157
2011-01-13,34.314,34.387,33.926,28.190001,67077600,23.273945
2011-01-14,34.011,34.375,33.805,28.299999,62688400,23.364761
2011-01-18,34.108,34.811,34.084,28.66,53322700,23.661976
2011-01-19,34.471,34.738,34.241,28.469999,50005900,23.505114
2011-01-20,34.52,34.58,34.072,28.35,58613600,23.406042
2011-01-21,34.399,34.435,33.939,28.02,58080300,23.133593
2011-01-24,33.939,34.593,33.902,28.379999,52047800,23.430803
2011-01-25,34.084,34.459,34.06,28.450001,42436600,23.488598
2011-01-26,34.532,35.113,34.52,28.780001,74628800,23.761051
2011-01-27,34.823,35.683,34.508,28.870001,146938600,23.835358
2011-01-28,35.004,35.041,33.248,27.75,141249400,22.910675
2011-01-31,33.636,33.793,33.212,27.73,65029000,22.894161
2011-02-01,33.672,33.987,33.442,27.99,62810700,23.108816
2011-02-02,33.83,34.048,33.769,27.940001,45824000,23.067537
2011-02-03,33.878,33.878,33.357,27.65,60340100,22.828108
2011-02-04,33.551,33.721,33.321,27.77,40412200,22.927187
2011-02-07,33.672,34.326,33.66,28.200001,68980900,23.282192
2011-02-08,34.035,34.326,33.975,28.280001,34904200,23.348246
2011-02-09,34.144,34.229,33.805,27.969999,52905100,23.092306
2011-02-10,33.83,33.842,33.054,27.5,76672400,22.704271
2011-02-11,33.624,33.684,32.788,27.25,83939700,22.497869
2011-02-14,32.957,33.03,32.643,27.23,56766200,22.481356
2011-02-15,32.559,32.908,32.451,26.959999,44116500,22.389996
2011-02-16,32.571,32.595,32.029,27.02,70817900,22.439835
2011-02-17,32.475,32.956,32.403,27.209999,57207300,22.597626
2011-02-18,32.667,32.764,32.499,27.059999,68667800,22.473057
2011-02-22,32.246,32.631,31.933,26.59,60889000,22.082718
2011-02-23,31.945,32.342,31.825,26.59,60234100,22.082718
2011-02-24,32.077,32.583,31.909,26.77,64494200,22.232206
2011-02-25,32.403,32.451,31.909,26.549999,53006300,22.049498
2011-02-28,32.138,32.342,31.921,26.58,51379900,22.074419
2011-03-01,32.029,32.246,31.487,26.16,60055000,21.725613
2011-03-02,31.439,31.752,31.355,26.08,48658200,21.659174
2011-03-03,31.62,31.788,31.524,26.200001,68271500,21.758831
2011-03-04,31.572,31.596,31.066,25.950001,70437200,21.551212
2011-03-07,31.463,31.632,30.765,25.719999,64980400,21.360199
2011-03-08,31.03,31.331,30.885,25.91,50549800,21.517988
2011-03-09,31.078,31.283,30.897,25.889999,39789100,21.501377
2011-03-10,30.849,30.958,30.524,25.41,66549500,21.102745
2011-03-11,30.596,31.126,30.536,25.68,49905800,21.326975
2011-03-14,30.693,31.018,30.524,25.690001,54473400,21.335278
2011-03-15,30.199,30.669,30.103,25.389999,76067300,21.08613
2011-03-16,30.368,30.44,29.717,24.790001,100725400,20.587847
2011-03-17,30.175,30.368,29.802,24.780001,62497000,20.579535
2011-03-18,30.175,30.319,29.862,24.799999,85486700,20.596149
2011-03-21,30.319,30.801,30.283,25.33,46878100,21.036304
2011-03-22,30.464,30.657,30.38,25.299999,30895600,21.011391
2011-03-23,30.38,30.837,30.319,25.540001,43969000,21.210711
2011-03-24,30.825,31.15,30.705,25.809999,38696700,21.434937
2011-03-25,31.223,31.247,30.813,25.620001,57029800,21.277151
2011-03-28,30.897,30.97,30.56,25.41,48973200,21.102745
2011-03-29,30.512,30.729,30.464,25.49,40763500,21.169182
2011-03-30,30.825,30.97,30.705,25.610001,41999300,21.268839
2011-03-31,30.825,30.922,30.512,25.389999,63233700,21.08613
2011-04-01,30.741,30.741,30.476,25.48,63114200,21.160879
2011-04-04,30.645,30.897,30.596,25.549999,35433700,21.219009
2011-04-05,31.09,31.524,30.994,25.780001,73651100,21.410023
2011-04-06,31.283,31.68,31.138,26.15,65581400,21.717302
2011-04-07,31.536,31.62,31.271,26.200001,46134700,21.758831
2011-04-08,31.512,31.644,31.259,26.07,39887600,21.650869
2011-04-11,31.536,31.608,31.066,25.98,34286300,21.576124
2011-04-12,31.102,31.126,30.765,25.639999,36920400,21.293755
2011-04-13,30.885,31.15,30.777,25.629999,38144700,21.285448
2011-04-14,30.608,30.633,30.211,25.42,55239900,21.111046
2011-04-15,30.657,30.777,30.319,25.370001,65080400,21.069523
2011-04-18,30.223,30.44,29.766,25.08,58045100,20.828686
2011-04-19,30.103,30.307,29.946,25.15,38892400,20.88682
2011-04-20,30.753,31.307,30.717,25.76,61608600,21.393417
2011-04-21,31.054,31.174,30.536,25.52,46892300,21.194098
2011-04-25,30.777,30.849,30.512,25.610001,33525100,21.268839
2011-04-26,30.994,31.837,30.909,26.190001,69200000,21.750528
2011-04-27,31.668,31.776,31.463,26.379999,52689000,21.908323
2011-04-28,31.861,32.354,31.788,26.709999,80200000,22.182383
2011-04-29,31.969,32.077,30.536,25.92,319317900,21.526291
2011-05-02,31.235,31.307,30.681,25.66,89825600,21.310364
2011-05-03,30.825,31.126,30.693,25.809999,71892900,21.434937
2011-05-04,31.126,31.608,31.054,26.059999,73292300,21.642561
2011-05-05,31.367,31.403,30.922,25.790001,55600000,21.418329
2011-05-06,31.391,31.572,31.006,25.870001,55993000,21.484776
2011-05-09,31.066,31.259,30.909,25.83,38696400,21.45155
2011-05-10,30.56,31.126,30.404,25.67,120798700,21.318674
2011-05-11,30.885,30.897,30.356,25.360001,78600000,21.061218
2011-05-12,30.524,30.572,30.223,25.32,77400000,21.028002
2011-05-13,30.44,30.488,30.043,25.030001,66812300,20.787157
2011-05-16,30.055,30.187,29.501,24.57,91350900,20.40513
2011-05-17,29.189,29.548,29.033,24.52,82882100,20.497091
2011-05-18,29.344,29.596,29.009,24.690001,53931100,20.639194
2011-05-19,29.727,29.763,29.309,24.719999,37783600,20.66427
2011-05-20,29.572,29.751,29.237,24.49,45451500,20.472006
2011-05-23,28.962,29.009,28.746,24.17,52692500,20.20451
2011-05-24,28.95,29.057,28.758,24.15,47691800,20.187792
2011-05-25,28.914,29.081,28.902,24.190001,34904200,20.221231
2011-05-26,29.129,29.943,29.093,24.67,78016600,20.622469
2011-05-27,29.524,29.787,29.488,24.76,50251000,20.69771
2011-05-31,29.859,29.978,29.548,25.01,60196300,20.906693
2011-06-01,29.895,30.026,29.153,24.43,74033500,20.421852
2011-06-02,29.297,29.488,28.926,24.219999,51487800,20.246307
2011-06-03,28.77,28.878,28.519,23.91,60697700,19.987165
2011-06-06,28.579,29.009,28.435,24.01,54778700,20.070755
2011-06-07,28.818,28.914,28.591,24.059999,41112600,20.112553
2011-06-08,28.591,28.734,28.543,23.940001,42205000,20.012243
2011-06-09,28.722,28.758,28.495,23.959999,42878700,20.028961
2011-06-10,28.734,28.734,28.34,23.709999,49327200,19.819979
2011-06-13,28.459,28.938,28.352,24.040001,47572500,20.095833
2011-06-14,29.069,29.249,28.938,24.219999,42894500,20.246307
2011-06-15,28.71,28.722,28.316,23.74,49410200,19.845058
2011-06-16,28.411,28.83,28.292,24,57184100,20.062397
2011-06-17,28.974,29.069,28.686,24.26,83320400,20.279743
2011-06-20,28.914,29.5,28.902,24.469999,54338400,20.455284
2011-06-21,29.332,29.739,29.189,24.76,49708700,20.69771
2011-06-22,29.428,29.679,29.416,24.65,44287300,20.605755
2011-06-23,29.237,29.488,28.95,24.629999,59470400,20.589039
2011-06-24,29.321,29.356,28.938,24.299999,101387200,20.313177
2011-06-27,28.986,30.457,28.986,25.200001,92044200,21.065521
2011-06-28,30.266,31.007,30.098,25.799999,81032100,21.56708
2011-06-29,30.756,30.756,30.337,25.620001,66051000,21.416613
2011-06-30,30.792,31.103,30.696,26,52535400,21.734264
2011-07-01,31.019,31.306,30.912,26.02,52906200,21.750986
2011-07-05,31.223,31.282,30.983,26.030001,37805300,21.759342
2011-07-06,31.067,31.546,31.055,26.33,48744200,22.010122
2011-07-07,31.689,32.156,31.534,26.77,51946500,22.377935
2011-07-08,31.749,32.275,31.713,26.92,58320700,22.503323
2011-07-11,31.845,32.06,31.689,26.629999,43999800,22.260904
2011-07-12,31.761,32.048,31.51,26.540001,47319300,22.185675
2011-07-13,31.821,32.251,31.713,26.629999,40861800,22.260904
2011-07-14,31.845,32.311,31.534,26.469999,46382300,22.127153
2011-07-15,31.665,32.215,31.665,26.780001,49132400,22.386293
2011-07-18,31.857,32.18,31.414,26.59,44501900,22.227465
2011-07-19,32.072,33.065,32.036,27.540001,86730600,23.021603
2011-07-20,32.634,32.718,32.275,27.059999,49795400,22.620354
2011-07-21,32.347,32.67,31.881,27.1,81737400,22.653793
2011-07-22,32.132,32.957,31.916,27.530001,76380600,23.013241
2011-07-25,32.61,33.603,32.527,27.91,108482400,23.3309
2011-07-26,33.28,33.675,33.232,28.08,74636500,23.473005
2011-07-27,33.352,33.484,32.538,27.33,71488700,22.846056
2011-07-28,32.646,33.579,32.55,27.719999,83761400,23.172068
2011-07-29,32.921,33.149,32.61,27.4,104394800,22.904573
2011-08-01,32.909,33.125,32,27.27,61838400,22.795898
2011-08-02,32.275,32.838,32.012,26.799999,63883100,22.403015
2011-08-03,32.096,32.299,31.677,26.92,64581200,22.503323
2011-08-04,31.737,32.144,31.019,25.940001,92949500,21.684111
2011-08-05,31.067,31.223,30.182,25.68,112071700,21.466772
2011-08-08,29.931,30.624,29.177,24.48,134257200,20.463648
2011-08-09,29.56,30.648,28.746,25.58,126268900,21.383175
2011-08-10,29.847,30.014,28.83,24.200001,127819900,20.229589
2011-08-11,29.309,30.361,29.189,25.190001,90690100,21.057159
2011-08-12,30.062,30.313,29.488,25.1,64787100,20.981924
2011-08-15,30.194,30.601,30.086,25.51,56529400,21.324657
2011-08-16,29.981,30.42,29.779,25.35,54251500,21.324657
2011-08-17,30.016,30.551,29.636,25.25,50923700,21.240538
2011-08-18,29.208,29.826,28.566,24.67,105714200,20.752634
2011-08-19,29.018,29.267,28.423,24.049999,77397900,20.231087
2011-08-22,29.03,29.113,28.281,23.98,54721000,20.172203
2011-08-23,28.566,29.422,28.566,24.719999,59670600,20.794695
2011-08-24,29.303,29.636,29.03,24.9,45329700,20.94611
2011-08-25,29.814,29.909,29.125,24.57,48192000,20.668512
2011-08-26,29.137,30.123,29.03,25.25,71957000,21.240538
2011-08-29,30.349,30.741,30.159,25.84,38863200,21.736856
2011-08-30,30.587,31.419,30.551,26.23,57341400,22.064926
2011-08-31,31.253,31.752,31.217,26.6,59300800,22.376171
2011-09-01,31.455,31.93,31.158,26.209999,60510800,22.0481
2011-09-02,30.646,30.908,30.504,25.799999,43894400,21.703203
2011-09-06,29.957,30.42,29.85,25.51,54929300,21.459253
2011-09-07,30.539,30.908,30.397,26,41961000,21.871449
2011-09-08,30.908,31.692,30.848,26.219999,65811900,22.056509
2011-09-09,30.908,31.122,30.314,25.74,64529200,21.652727
2011-09-12,30.242,30.825,30.04,25.889999,55046100,21.778912
2011-09-13,30.813,31.134,30.682,26.040001,48792300,21.905096
2011-09-14,31.11,31.859,30.777,26.5,66739200,22.292049
2011-09-15,31.776,32.132,31.276,26.99,67808300,22.704241
2011-09-16,32.156,32.418,31.895,27.120001,89681500,22.813602
2011-09-19,31.859,32.465,31.621,27.209999,52324900,22.889317
2011-09-20,32.465,32.691,32.013,26.98,49211900,22.695829
2011-09-21,32.156,32.168,30.872,25.99,72750700,21.863033
2011-09-22,30.076,30.492,29.244,25.059999,96278300,21.080708
2011-09-23,29.6,29.897,29.351,25.059999,64768100,21.080708
2011-09-26,29.945,30.337,29.398,25.440001,51057600,21.400368
2011-09-27,30.504,30.813,30.254,25.67,55620700,21.593849
2011-09-28,30.825,31.348,30.325,25.58,60736200,21.518141
2011-09-29,30.884,31.11,29.826,25.450001,63407300,21.408783
2011-09-30,29.957,30.314,29.576,24.889999,54060500,20.9377
2011-10-03,29.386,30.123,29.149,24.530001,64592500,20.634869
2011-10-04,28.887,30.183,28.839,25.34,83485400,21.316246
2011-10-05,30.218,31.098,29.909,25.889999,94061300,21.778912
2011-10-06,30.789,31.383,30.551,26.34,55111400,22.157455
2011-10-07,31.312,31.514,31.146,26.25,52741600,22.081743
2011-10-10,31.597,32.061,31.467,26.940001,41815300,22.662186
2011-10-11,31.93,32.18,31.764,27,38826200,22.712658
2011-10-12,32.311,32.465,31.978,26.959999,52489800,22.679008
2011-10-13,31.811,32.334,31.645,27.18,43823500,22.864073
2011-10-14,32.465,32.691,32.12,27.27,50947700,22.939779
2011-10-17,32.227,32.596,31.918,26.98,39453300,22.695829
2011-10-18,32.025,32.572,31.859,27.309999,52487900,22.973427
2011-10-19,32.536,32.655,32.109,27.129999,42880000,22.82201
2011-10-20,32.406,32.501,31.383,27.040001,76300200,22.746304
2011-10-21,32.275,32.323,31.859,27.16,76620600,22.847246
2011-10-24,32.168,32.572,32.144,27.190001,56897800,22.872486
2011-10-25,32.192,32.37,31.764,26.809999,53554600,22.552828
2011-10-26,32.132,32.168,31.027,26.59,63029900,22.367758
2011-10-27,32.251,32.572,31.681,27.25,74512400,22.922956
2011-10-28,32.263,32.323,31.847,26.98,57712100,22.695829
2011-10-31,31.811,32.097,31.645,26.629999,46799000,22.401405
2011-11-01,31.134,31.288,30.741,25.99,61182600,21.863033
2011-11-02,31.027,31.146,30.551,26.01,53533100,21.879858
2011-11-03,31.193,31.609,30.884,26.530001,65836100,22.317284
2011-11-04,31.36,31.383,30.908,26.25,36549200,22.081743
2011-11-07,31.158,31.883,31.062,26.799999,42589700,22.544411
2011-11-08,32.109,32.334,31.728,27.16,47822500,22.847246
2011-11-09,31.609,31.799,30.979,26.200001,62950900,22.03969
2011-11-10,31.467,31.502,31.051,26.280001,32514400,22.106983
2011-11-11,31.597,32.192,31.585,26.91,37903000,22.636944
2011-11-14,31.954,32.097,31.681,26.76,34199200,22.510763
2011-11-15,31.338,31.786,31.149,26.74,43874200,22.663321
2011-11-16,31.231,31.279,30.724,26.07,53262800,22.09547
2011-11-17,30.689,30.724,30.016,25.540001,70977500,21.646269
2011-11-18,30.063,30.087,29.674,25.299999,47626200,21.442862
2011-11-21,29.78,29.792,29.379,25,61882500,21.188597
2011-11-22,29.367,29.45,29.084,24.790001,49204500,21.010609
2011-11-23,29.037,29.249,28.872,24.469999,49099700,20.739393
2011-11-25,28.765,29.108,28.671,24.299999,26164600,20.595316
2011-11-28,29.426,29.462,29.131,24.870001,46766700,21.078415
2011-11-29,29.285,29.544,29.202,24.84,40917100,21.052986
2011-11-30,29.934,30.193,29.662,25.58,81350900,21.680172
2011-12-01,30.158,30.24,29.733,25.280001,48545400,21.425911
2011-12-02,30.193,30.229,29.686,25.219999,52293800,21.375055
2011-12-05,30.417,30.441,30.087,25.700001,56818400,21.781876
2011-12-06,30.453,30.523,30.217,25.66,46175300,21.74798
2011-12-07,30.288,30.394,29.898,25.6,62667000,21.697124
2011-12-08,30.063,30.347,29.934,25.4,60522200,21.527609
2011-12-09,30.111,30.523,30.087,25.700001,53788500,21.781876
2011-12-12,29.981,30.17,29.839,25.51,38945900,21.620846
2011-12-13,30.382,30.795,30.264,25.76,54581100,21.832729
2011-12-14,30.347,30.512,30.17,25.59,47926400,21.68865
2011-12-15,30.347,30.535,30.134,25.559999,46213900,21.663218
2011-12-16,30.288,30.877,30.24,26,101408100,22.036139
2011-12-19,30.7,30.818,30.04,25.530001,52258300,21.637794
2011-12-20,30.512,30.795,30.453,26.030001,60767600,22.061565
2011-12-21,30.689,30.901,30.016,25.76,64132500,21.832729
2011-12-22,30.465,30.512,30.063,25.809999,35794100,21.875103
2011-12-23,30.571,30.724,30.358,26.030001,23205800,22.061565
2011-12-27,30.63,30.842,30.594,26.040001,21287200,22.07004
2011-12-28,30.807,30.854,30.394,25.82,29822500,21.883579
2011-12-29,30.618,30.736,30.512,26.02,22616900,22.053089
2011-12-30,30.677,30.818,30.571,25.959999,27395700,22.002237
2012-01-03,31.326,31.81,31.137,26.77,64731500,22.688747
2012-01-04,31.644,32.411,31.597,27.4,80516100,23.222702
2012-01-05,32.305,32.718,32.199,27.68,56081400,23.460014
2012-01-06,32.482,33.261,32.482,28.110001,99455500,23.824459
2012-01-09,33.096,33.155,32.706,27.74,59706800,23.510864
2012-01-10,32.954,33.214,32.742,27.84,60014400,23.595615
2012-01-11,32.364,33.013,32.293,27.719999,65582400,23.493919
2012-01-12,32.883,33.06,32.624,28,49370800,23.731228
2012-01-13,32.954,33.332,32.789,28.25,60196100,23.943115
2012-01-17,33.509,33.804,33.237,28.26,72395300,23.951586
2012-01-18,33.402,33.509,33.001,28.23,64860600,23.926163
2012-01-19,33.225,33.556,33.072,28.120001,74053500,23.832932
2012-01-20,34.004,35.09,33.922,29.709999,165902900,25.180527
2012-01-23,34.865,35.337,34.629,29.73,76078100,25.197481
2012-01-24,34.771,34.889,34.429,29.34,51703300,24.866938
2012-01-25,34.299,34.983,34.299,29.559999,59231700,25.053396
2012-01-26,34.936,35.042,34.688,29.5,49102800,25.002539
2012-01-27,34.747,34.842,34.417,29.23,44187700,24.773706
2012-01-30,34.181,34.948,34.016,29.610001,51114800,25.095774
2012-01-31,34.995,35.042,34.488,29.530001,50572400,25.027969
2012-02-01,35.149,35.455,35.113,29.889999,67409900,25.333086
2012-02-02,35.278,35.597,35.054,29.950001,52223300,25.383936
2012-02-03,35.562,35.868,35.503,30.24,41838500,25.629725
2012-02-06,35.444,35.656,35.361,30.200001,28039700,25.595821
2012-02-07,35.573,35.975,35.455,30.35,39242400,25.722956
2012-02-08,35.703,36.187,35.656,30.66,49659100,25.985693
2012-02-09,36.199,36.34,35.963,30.77,50481600,26.078926
2012-02-10,36.152,36.34,35.821,30.5,44605300,25.85009
2012-02-13,36.14,36.305,35.904,30.58,33319800,25.917891
2012-02-14,35.552,35.704,34.989,30.25,59644000,25.806984
2012-02-15,35.552,35.622,35.2,30.049999,43311300,25.63636
2012-02-16,35.528,36.982,35.517,31.290001,94705100,26.694241
2012-02-17,36.571,36.712,36.278,31.25,70036500,26.660109
2012-02-21,36.548,37.052,36.513,31.440001,50829900,26.822201
2012-02-22,36.865,37.134,36.548,31.27,49253200,26.677174
2012-02-23,36.571,37.029,36.337,31.370001,35034700,26.762482
2012-02-24,36.9,36.923,36.618,31.48,35575400,26.856323
2012-02-27,36.618,36.923,36.454,31.35,34568400,26.74542
2012-02-28,36.818,37.427,36.782,31.870001,45230600,27.189043
2012-02-29,37.38,37.509,37.052,31.74,59323600,27.07814
2012-03-01,37.427,37.966,37.333,32.290001,77344100,27.547359
2012-03-02,37.873,38.025,37.509,32.080002,47314200,27.368206
2012-03-05,37.521,37.568,37.064,31.799999,45240000,27.129322
2012-03-06,36.97,37.486,36.911,31.559999,51932900,26.92458
2012-03-07,37.122,37.415,36.958,31.84,34340400,27.16345
2012-03-08,37.556,37.755,37.392,32.009998,36747400,27.308483
2012-03-09,37.626,37.697,37.415,31.99,34628400,27.291422
2012-03-12,37.474,37.744,37.298,32.040001,34073600,27.334074
2012-03-13,37.791,38.318,37.685,32.669998,48951700,27.871544
2012-03-14,38.13,38.541,38.084,32.77,41986900,27.956858
2012-03-15,38.435,38.611,38.189,32.849998,49068300,28.025101
2012-03-16,38.576,38.623,38.095,32.599998,65626400,27.811823
2012-03-19,38.142,38.224,37.685,32.200001,44789200,27.47057
2012-03-20,37.626,37.685,37.204,31.99,41566800,27.291422
2012-03-21,37.462,37.685,37.298,31.91,37928600,27.223169
2012-03-22,37.287,37.615,37.263,32,31749500,27.29995
2012-03-23,37.626,37.638,37.181,32.009998,35912200,27.308483
2012-03-26,37.732,38.224,37.685,32.59,36758300,27.803295
2012-03-27,38.271,38.33,37.978,32.52,36274900,27.743572
2012-03-28,38.119,38.33,37.556,32.189999,41344800,27.462042
2012-03-29,37.58,37.732,37.287,32.119999,37038500,27.402323
2012-03-30,37.978,37.99,37.556,32.259998,31749400,27.521761
2012-04-02,37.767,38.048,37.451,32.290001,35853600,27.547359
2012-04-03,37.697,37.732,37.111,31.940001,42752100,27.248762
2012-04-04,37.111,37.146,36.396,31.209999,49455900,26.625984
2012-04-05,36.513,37.076,36.396,31.52,50368600,26.890459
2012-04-09,36.595,36.806,36.302,31.1,31056400,26.532143
2012-04-10,36.407,36.56,35.517,30.469999,54131300,25.994678
2012-04-11,35.669,35.786,35.434,30.35,43014000,25.892296
2012-04-12,35.728,36.384,35.657,30.98,38304000,26.429768
2012-04-13,36.208,36.525,36.009,30.809999,39749200,26.284733
2012-04-16,36.325,36.56,36.067,31.08,38124800,26.515076
2012-04-17,36.654,37.052,36.571,31.440001,34361500,26.822201
2012-04-18,36.665,36.7,36.384,31.139999,40552900,26.566265
2012-04-19,36.489,37.134,36.267,31.01,54781200,26.455359
2012-04-20,37.685,38.552,37.568,32.419998,106045000,27.658258
2012-04-23,37.873,38.095,37.544,32.119999,61398200,27.402323
2012-04-24,37.755,38.119,37.31,31.92,40871100,27.231701
2012-04-25,37.415,37.884,37.357,32.200001,62495500,27.47057
2012-04-26,37.65,37.779,37.415,32.110001,40308100,27.393791
2012-04-27,37.65,37.767,37.369,31.98,41419100,27.282885
2012-04-30,37.486,37.638,37.415,32.02,35697200,27.317019
2012-05-01,37.568,37.908,37.451,32.009998,43832300,27.308483
2012-05-02,37.333,37.427,37.087,31.799999,37385300,27.129322
2012-05-03,37.369,37.392,37.052,31.76,31501300,27.0952
2012-05-04,36.865,37.005,36.243,30.98,57927200,26.429768
2012-05-07,35.985,36.173,35.833,30.65,48641400,26.14823
2012-05-08,35.728,36.079,35.364,30.5,46328300,26.020267
2012-05-09,35.388,36.138,35.282,30.76,50309300,26.242077
2012-05-10,36.173,36.361,35.692,30.74,43839200,26.225016
2012-05-11,35.974,36.97,35.974,31.16,43459300,26.583328
2012-05-14,36.126,36.384,35.915,30.68,40528900,26.173824
2012-05-15,35.681,35.867,35.11,30.209999,61822800,25.941971
2012-05-16,35.297,35.308,34.633,29.9,60083700,25.675772
2012-05-17,34.924,35.18,34.598,29.719999,48484000,25.521194
2012-05-18,34.691,34.714,33.969,29.27,56205300,25.134777
2012-05-21,33.888,34.691,33.841,29.75,38787900,25.546959
2012-05-22,34.575,34.796,34.353,29.76,39504900,25.555546
2012-05-23,34.179,34.237,33.352,29.110001,65171000,24.997383
2012-05-24,33.957,34.12,33.492,29.07,52575000,24.963032
2012-05-25,34.004,34.19,33.783,29.059999,29507200,24.954441
2012-05-29,34.214,34.61,34.027,29.559999,37758800,25.383804
2012-05-30,34.179,34.33,33.911,29.34,41585500,25.194887
2012-05-31,34.12,34.26,33.701,29.190001,39134000,25.06608
2012-06-01,33.492,33.725,33.119,28.450001,56634300,24.430622
2012-06-04,33.329,33.515,32.979,28.549999,47926300,24.516495
2012-06-05,33.201,33.48,33.061,28.51,45715400,24.482149
2012-06-06,33.631,34.202,33.55,29.35,46860500,25.203468
2012-06-07,34.516,34.586,33.969,29.23,37792800,25.100428
2012-06-08,34.016,34.563,33.829,29.65,42551100,25.461086
2012-06-11,34.621,34.714,33.562,28.9,46361900,24.817047
2012-06-12,33.888,34.12,33.585,29.290001,35337900,25.151951
2012-06-13,34.027,34.284,33.829,29.129999,32984600,25.014551
2012-06-14,34.155,34.307,33.631,29.34,39458900,25.194887
2012-06-15,34.458,35.029,34.342,30.02,62314400,25.778816
2012-06-18,34.924,34.971,34.598,29.84,58679900,25.624252
2012-06-19,35.157,36.228,34.994,30.700001,75725800,26.362749
2012-06-20,36.019,36.158,35.681,30.93,36257100,26.560249
2012-06-21,36.054,36.263,35.006,30.139999,48456600,25.881863
2012-06-22,35.285,35.786,34.971,30.700001,45098100,26.362749
2012-06-25,35.285,35.308,34.493,29.870001,42217200,25.650007
2012-06-26,34.936,35.25,34.866,30.02,38421300,25.778816
2012-06-27,35.157,35.518,34.971,30.17,33781700,25.907621
2012-06-28,34.912,34.994,34.26,29.91,45328400,25.684359
2012-06-29,35.46,35.739,35.099,30.59,55227200,26.26829
2012-07-02,35.658,35.658,35.18,30.559999,30589100,26.242523
2012-07-03,35.203,35.821,35.134,30.76,20938100,26.414272
2012-07-05,35.623,35.844,35.378,30.700001,28801900,26.362749
2012-07-06,35.646,35.751,34.877,30.190001,38294800,25.924797
2012-07-09,35.075,35.204,34.679,30,30680800,25.761642
2012-07-10,35.029,35.192,34.365,29.74,37534100,25.538374
2012-07-11,34.598,34.633,33.899,29.299999,39184900,25.160536
2012-07-12,33.946,33.981,33.235,28.629999,63523600,24.58519
2012-07-13,33.492,34.33,33.445,29.389999,39085000,25.237823
2012-07-16,34.33,34.388,33.818,29.440001,27900600,25.280756
2012-07-17,34.516,34.773,34.004,29.66,33771300,25.469671
2012-07-18,34.47,35.46,34.307,30.450001,41090400,26.148071
2012-07-19,35.53,35.867,35.378,30.67,46663200,26.33699
2012-07-20,36.1,36.158,34.994,30.120001,64021700,25.864689
2012-07-23,34.435,34.447,33.783,29.280001,55151900,25.14336
2012-07-24,34.051,34.19,33.655,29.15,47723300,25.031733
2012-07-25,34.051,34.155,33.515,28.83,45579500,24.756939
2012-07-26,34.039,34.353,33.876,29.16,45301400,25.040316
2012-07-27,34.33,34.761,33.981,29.76,44242600,25.555546
2012-07-30,34.645,34.726,34.307,29.639999,28905000,25.452505
2012-07-31,34.33,34.598,34.155,29.469999,37620900,25.306522
2012-08-01,34.458,34.528,34.016,29.41,31721800,25.25499
2012-08-02,34.016,34.388,33.736,29.190001,39520500,25.06608
2012-08-03,34.388,34.866,34.33,29.75,35859400,25.546959
2012-08-06,34.936,35.064,34.714,29.950001,27471800,25.718708
2012-08-07,35.017,35.343,34.784,30.26,28002900,25.984909
2012-08-08,35.18,35.483,35.064,30.33,26257600,26.045019
2012-08-09,35.39,35.693,35.285,30.5,24920800,26.191002
2012-08-10,35.518,35.658,35.227,30.42,27810300,26.122305
2012-08-13,35.343,35.471,35.122,30.389999,23049100,26.096544
2012-08-14,35.053,35.157,34.717,30.129999,34551400,26.044676
2012-08-15,34.833,35.03,34.729,30.200001,24351000,26.105188
2012-08-16,35.122,35.793,35.007,30.780001,35787200,26.606543
2012-08-17,35.77,35.77,35.388,30.9,32589900,26.710274
2012-08-20,35.654,35.689,35.377,30.74,23737700,26.571968
2012-08-21,35.585,35.816,35.411,30.799999,28822700,26.623827
2012-08-22,35.388,35.585,35.249,30.540001,33437400,26.399088
2012-08-23,35.157,35.168,34.798,30.26,28355600,26.157051
2012-08-24,34.995,35.435,34.914,30.559999,22943300,26.41637
2012-08-27,35.782,35.816,35.388,30.690001,34691100,26.528749
2012-08-28,35.516,35.631,35.307,30.629999,23947900,26.476887
2012-08-29,35.458,35.573,35.215,30.65,23346800,26.494171
2012-08-30,35.319,35.411,34.96,30.32,23982100,26.208916
2012-08-31,35.4,35.816,35.145,30.82,36590100,26.641121
2012-09-04,35.226,35.469,34.879,30.389999,48556700,26.26943
2012-09-05,34.96,35.319,34.949,30.389999,33650000,26.26943
2012-09-06,35.284,36.279,35.238,31.35,48371700,27.099257
2012-09-07,35.909,35.944,35.55,30.950001,42649100,26.753498
2012-09-10,35.666,35.747,35.296,30.719999,40524000,26.554676
2012-09-11,35.504,35.758,35.411,30.790001,25191800,26.615187
2012-09-12,35.793,36.071,35.55,30.780001,32775800,26.606543
2012-09-13,35.735,36.071,35.168,30.940001,45047300,26.744846
2012-09-14,35.874,36.152,35.643,31.209999,51422800,26.978237
2012-09-17,36.082,36.163,35.909,31.209999,36488500,26.978237
2012-09-18,35.978,36.106,35.897,31.18,34542700,26.952311
2012-09-19,35.967,36.082,35.909,31.049999,48871900,26.839937
2012-09-20,35.805,36.418,35.758,31.450001,45543000,27.185696
2012-09-21,36.36,36.568,35.967,31.190001,102348900,26.960953
2012-09-24,35.863,35.944,35.446,30.780001,46825900,26.606543
2012-09-25,35.805,35.863,35.122,30.389999,54266400,26.26943
2012-09-26,35.03,35.4,34.752,30.17,54672000,26.079252
2012-09-27,34.902,35.168,34.578,30.16,47129900,26.070608
2012-09-28,34.914,35.007,34.405,29.76,54229300,25.724844
2012-10-01,34.486,34.683,34.035,29.49,54042700,25.491457
2012-10-02,34.336,34.578,34.127,29.66,43338900,25.638407
2012-10-03,34.417,34.694,34.324,29.860001,46655900,25.811291
2012-10-04,34.671,34.74,34.208,30.030001,43634900,25.958239
2012-10-05,34.972,34.995,34.405,29.85,41133900,25.802645
2012-10-08,34.289,34.613,34.185,29.780001,29752000,25.742134
2012-10-09,34.336,34.405,33.757,29.280001,45121100,25.309933
2012-10-10,33.722,33.908,33.491,28.98,47227100,25.050606
2012-10-11,33.803,33.838,33.398,28.950001,41488500,25.024677
2012-10-12,33.514,33.919,33.318,29.200001,46464700,25.240772
2012-10-15,33.977,34.382,33.838,29.51,42440200,25.508743
2012-10-16,34.069,34.405,33.919,29.49,47739400,25.491457
2012-10-17,33.896,34.289,33.653,29.59,44206100,25.577898
2012-10-18,34.301,34.393,33.85,29.5,59238500,25.500103
2012-10-19,33.607,33.641,32.97,28.639999,90470800,24.756702
2012-10-22,33.237,33.352,32.195,28,83374000,24.203485
2012-10-23,32.126,32.623,32.114,28.049999,64414800,24.246704
2012-10-24,32.577,32.623,32.242,27.9,53320400,24.117046
2012-10-25,32.612,32.623,32.23,27.879999,54084300,24.099751
2012-10-26,32.23,32.785,32.207,28.209999,57790000,24.385012
2012-10-31,33.028,33.41,32.97,28.540001,69464100,24.670267
2012-11-01,33.364,34.197,33.341,29.52,72047900,25.517387
2012-11-02,34.231,34.44,33.931,29.5,57131600,25.500103
2012-11-05,34.266,34.405,33.931,29.629999,38070800,25.612473
2012-11-06,34.498,34.937,34.255,29.860001,43401500,25.811291
2012-11-07,34.162,34.509,33.607,29.08,57871800,25.137045
2012-11-08,33.688,33.977,33.318,28.809999,49841800,24.90366
2012-11-09,33.41,33.769,33.329,28.83,43291200,24.920946
2012-11-12,33.479,33.56,32.635,28.219999,61112300,24.393656
2012-11-13,31.004,31.325,30.694,27.09,131689200,23.609291
2012-11-14,31.256,31.313,30.751,26.84,76086100,23.391411
2012-11-15,30.843,30.946,30.556,26.66,50955600,23.234541
2012-11-16,30.602,30.636,30.223,26.52,64083300,23.11253
2012-11-19,30.751,30.751,30.372,26.73,57179300,23.295547
2012-11-20,30.705,30.751,30.361,26.709999,47070400,23.278118
2012-11-21,30.648,31.176,30.602,26.950001,66360300,23.487284
2012-11-23,31.245,31.864,31.21,27.700001,57845700,24.140915
2012-11-26,31.6,31.646,31.176,27.389999,85198700,23.870741
2012-11-27,31.394,31.417,31.026,27.08,45018600,23.60058
2012-11-28,30.992,31.428,30.717,27.360001,53018400,23.844603
2012-11-29,31.107,31.394,30.82,26.950001,69551400,23.487284
2012-11-30,31.038,31.13,30.395,26.620001,83690200,23.199684
2012-12-03,30.728,30.774,30.292,26.43,53173800,23.034094
2012-12-04,30.407,30.556,30.223,26.370001,49777500,22.981812
2012-12-05,30.269,30.9,30.132,26.67,68283800,23.243254
2012-12-06,30.763,30.958,30.533,26.73,39182300,23.295547
2012-12-07,30.774,30.774,30.258,26.459999,46162100,23.060242
2012-12-10,30.476,30.946,30.43,26.940001,47031100,23.478567
2012-12-11,31.038,31.543,31.038,27.32,52282800,23.809742
2012-12-12,31.589,31.692,31.072,27.24,43966300,23.740021
2012-12-13,31.348,31.577,30.923,27.110001,45080100,23.626722
2012-12-14,31.107,31.13,30.636,26.809999,42077500,23.365267
2012-12-17,30.74,31.233,30.613,27.1,42046100,23.618006
2012-12-18,31.267,31.703,31.141,27.559999,50486900,24.0189
2012-12-19,31.772,31.818,31.267,27.309999,53519900,23.801023
2012-12-20,31.394,31.761,31.153,27.68,52607300,24.123484
2012-12-21,31.497,31.543,30.981,27.450001,98776500,23.923037
2012-12-24,31.21,31.267,30.981,27.059999,20842400,23.583147
2012-12-26,31.015,31.21,30.636,26.860001,31631100,23.408846
2012-12-27,30.854,31.084,30.487,26.959999,39394000,23.495995
2012-12-28,30.648,30.866,30.464,26.549999,28239900,23.138676
2012-12-31,30.51,30.717,30.258,26.709999,42749500,23.278118
2013-01-02,31.267,31.818,31.153,27.620001,52899300,24.071194
2013-01-03,31.703,31.726,31.164,27.25,48294400,23.748732
2013-01-04,31.29,31.371,30.671,26.74,52521100,23.304262
2013-01-07,30.717,30.843,30.568,26.690001,37110400,23.260689
2013-01-08,30.694,30.74,30.361,26.549999,44703100,23.138676
2013-01-09,30.659,30.694,30.476,26.700001,49047900,23.2694
2013-01-10,30.579,30.958,30.166,26.459999,71431300,23.060242
2013-01-11,30.395,30.9,30.154,26.83,55512100,23.382698
2013-01-14,30.866,31.072,30.705,26.889999,48324400,23.43499
2013-01-15,30.786,31.313,30.786,27.209999,48244500,23.713879
2013-01-16,31.153,31.245,30.992,27.040001,41077400,23.565722
2013-01-17,31.199,31.52,31.049,27.25,51685900,23.748732
2013-01-18,31.095,31.313,31.026,27.25,52167700,23.748732
2013-01-22,31.325,31.497,30.981,27.15,58650600,23.661583
2013-01-23,31.21,31.715,31.21,27.610001,50387700,24.062477
2013-01-24,31.784,32.208,31.52,27.629999,101739300,24.079903
2013-01-25,31.646,32.392,31.428,27.879999,81847700,24.297789
2013-01-28,32.14,32.392,31.853,27.91,56056500,24.323933
2013-01-29,31.921,32.277,31.669,28.01,49242600,24.411081
2013-01-30,32.14,32.346,31.853,27.85,43580500,24.271643
2013-01-31,31.887,32.094,31.44,27.450001,50530000,23.923037
2013-02-01,31.749,32.185,31.612,27.93,55565900,24.341362
2013-02-04,31.979,32.151,31.463,27.440001,50540000,23.914324
2013-02-05,31.692,31.738,31.394,27.5,35410400,23.966616
2013-02-06,31.417,31.6,31.267,27.34,41889600,23.827171
2013-02-07,31.382,31.428,31.095,27.280001,38028300,23.774883
2013-02-08,31.382,31.795,31.336,27.549999,33318500,24.010187
2013-02-11,31.726,32.036,31.554,27.860001,32247700,24.280357
2013-02-12,31.99,32.128,31.841,27.879999,35990900,24.297789
2013-02-13,32.048,32.254,31.99,28.030001,41715600,24.428513
2013-02-14,32.036,32.197,31.979,28.040001,32663200,24.437233
2013-02-15,32.174,32.312,31.99,28.01,49650900,24.411081
2013-02-19,31.728,31.967,31.637,28.049999,38781400,24.648344
2013-02-20,32.012,32.092,31.671,27.870001,44110200,24.49017
2013-02-21,31.568,31.568,30.988,27.49,49078500,24.156256
2013-02-22,31.5,31.591,31.272,27.76,31425900,24.393507
2013-02-25,31.83,31.921,31.147,27.370001,48011800,24.050806
2013-02-26,31.159,31.409,31.113,27.370001,49923300,24.050806
2013-02-27,31.204,31.864,31.102,27.809999,36394700,24.437449
2013-02-28,31.728,31.83,31.568,27.799999,35840200,24.428658
2013-03-01,31.546,31.841,31.318,27.950001,34849700,24.560472
2013-03-04,31.694,32.035,31.523,28.15,38157500,24.736216
2013-03-05,32.194,32.479,32.046,28.35,41432200,24.911959
2013-03-06,32.103,32.126,31.614,28.09,51448500,24.683493
2013-03-07,31.989,32.183,31.876,28.139999,29196700,24.727428
2013-03-08,32.149,32.24,31.819,28,37667800,24.604404
2013-03-11,31.796,31.83,31.489,27.870001,36627500,24.49017
2013-03-12,31.682,31.807,31.455,27.91,39255200,24.525316
2013-03-13,31.716,31.887,31.58,27.92,29093400,24.534105
2013-03-14,31.864,32.046,31.785,28.139999,55914800,24.727428
2013-03-15,31.898,32.046,31.841,28.040001,92710300,24.639555
2013-03-18,31.728,32.183,31.648,28.1,44809400,24.692278
2013-03-19,32.001,32.115,31.898,28.18,51901600,24.762575
2013-03-20,32.251,32.422,32.069,28.32,35447800,24.885599
2013-03-21,31.989,32.274,31.921,28.110001,34233200,24.701073
2013-03-22,32.08,32.251,31.978,28.25,28720900,24.824087
2013-03-25,32.206,32.263,31.819,28.16,44154000,24.745003
2013-03-26,32.137,32.251,31.989,28.16,27824300,24.745003
2013-03-27,32.024,32.376,31.955,28.370001,36047400,24.929531
2013-03-28,32.228,32.615,32.16,28.610001,55453800,25.140427
2013-04-01,32.593,32.615,32.274,28.610001,29201100,25.140427
2013-04-02,32.536,32.832,32.456,28.799999,28456500,25.307388
2013-04-03,32.718,32.945,32.479,28.559999,35062800,25.096493
2013-04-04,32.308,32.558,32.171,28.6,45263200,25.131641
2013-04-05,32.115,32.752,31.989,28.700001,50927300,25.219517
2013-04-08,32.695,32.695,32.399,28.59,34759500,25.122854
2013-04-09,32.695,33.935,32.638,29.610001,77733800,26.019154
2013-04-10,33.651,34.504,33.594,30.280001,71116700,26.60791
2013-04-11,33.116,33.23,32.695,28.940001,130923200,25.430408
2013-04-12,32.832,33.025,32.615,28.790001,62886300,25.298603
2013-04-15,32.604,32.979,32.445,28.690001,56332900,25.210732
2013-04-16,32.888,33.162,32.661,28.969999,52797300,25.456774
2013-04-17,32.832,33.048,32.547,28.83,52840700,25.333748
2013-04-18,32.945,32.979,32.433,28.790001,56906600,25.298603
2013-04-19,33.708,34.413,33.696,29.77,99790700,26.159754
2013-04-22,34.482,35.483,34.447,30.83,137904000,27.091208
2013-04-23,34.937,35.164,34.573,30.6,59126900,26.889101
2013-04-24,34.846,36.325,34.823,31.76,90946600,27.908422
2013-04-25,36.086,37.372,35.893,31.940001,110700200,28.066597
2013-04-26,36.302,36.393,35.79,31.790001,47799300,27.934788
2013-04-29,36.189,37.19,36.155,32.610001,59116400,28.655346
2013-04-30,37.054,37.679,36.735,33.099998,75165200,29.085922
2013-05-01,37.475,37.645,37.099,32.720001,54330900,28.752008
2013-05-02,37.133,37.748,36.86,33.16,46059500,29.138649
2013-05-03,37.816,38.146,37.645,33.490002,46784600,29.428621
2013-05-06,38.032,38.59,37.839,33.75,40978300,29.657097
2013-05-07,38.294,38.453,37.827,33.310001,43078300,29.270456
2013-05-08,37.634,37.827,37.156,32.990002,51595700,28.989262
2013-05-09,37.384,37.554,37.088,32.66,46417800,28.69928
2013-05-10,37.179,37.236,36.78,32.689999,36394900,28.725641
2013-05-13,37.11,37.634,37.042,33.029999,36027600,29.02441
2013-05-14,37.135,37.892,37.067,33.529999,56870100,29.670385
2013-05-15,37.801,38.31,37.779,33.849998,46303900,29.953547
2013-05-16,38.016,38.592,37.914,34.080002,59382900,30.157068
2013-05-17,38.57,39.406,38.536,34.869999,60666700,30.856138
2013-05-20,39.248,39.666,39.191,35.080002,54020800,31.041965
2013-05-21,39.666,39.858,39.236,34.849998,48702400,30.838436
2013-05-22,39.316,39.372,38.83,34.610001,66047500,30.626068
2013-05-23,38.683,39.044,38.31,34.150002,51102700,30.219015
2013-05-24,38.332,38.739,38.31,34.27,33174400,30.325199
2013-05-28,38.897,39.756,38.886,35.02,48212100,30.988871
2013-05-29,39.259,39.576,39.067,34.880001,38412200,30.864992
2013-05-30,39.383,39.835,39.338,35.029999,51131000,30.997719
2013-05-31,39.35,39.869,39.316,34.900002,56165700,30.882679
2013-06-03,39.463,40.265,39.361,35.59,51252600,31.493256
2013-06-04,40.254,40.389,39.293,34.990002,65529500,30.962322
2013-06-05,39.101,39.429,38.909,34.779999,46025100,30.776493
2013-06-06,39.372,39.677,38.977,34.959999,37618500,30.935778
2013-06-07,39.835,40.434,39.621,35.669998,40757300,31.564047
2013-06-10,40.129,40.287,39.711,35.470001,35994500,31.387066
2013-06-11,39.609,39.756,39.191,34.84,39435900,30.829586
2013-06-12,39.711,39.858,39.383,35,37372700,30.971178
2013-06-13,39.542,39.576,39.09,34.720001,45654900,30.723406
2013-06-14,39.044,39.203,38.705,34.400002,53192600,30.440239
2013-06-17,39.203,39.734,39.135,35,49670100,30.971178
2013-06-18,39.519,39.745,39.44,34.98,28616500,30.953468
2013-06-19,39.508,39.655,39.09,34.59,30816200,30.608364
2013-06-20,38.717,38.796,37.711,33.490002,54493700,29.634983
2013-06-21,38.039,38.118,37.349,33.27,85338500,29.440306
2013-06-24,37.225,38.649,36.807,33.720001,56109000,29.838512
2013-06-25,38.513,38.852,37.813,33.669998,44073400,29.794264
2013-06-26,38.558,38.965,38.299,34.349998,48665900,30.395996
2013-06-27,39.01,39.304,38.988,34.619999,28993100,30.634912
2013-06-28,38.852,39.316,38.807,34.540001,65545500,30.564117
2013-07-01,39.27,39.542,38.796,34.360001,31055400,30.404852
2013-07-02,38.886,38.92,38.005,33.939999,37630000,30.033188
2013-07-03,38.039,38.841,37.971,34.009998,15994400,30.095129
2013-07-05,38.525,38.694,37.948,34.209999,26085900,30.272108
2013-07-08,38.818,39.09,38.4,34.330002,32396900,30.378296
2013-07-09,39.078,39.101,38.581,34.349998,25318500,30.395996
2013-07-10,38.807,39.338,38.784,34.700001,29658800,30.705709
2013-07-11,39.553,40.423,39.44,35.689999,53638300,31.581745
2013-07-12,40.208,40.378,39.869,35.669998,35501200,31.564047
2013-07-15,40.299,40.932,40.208,36.169998,34142600,32.006485
2013-07-16,40.694,41.169,40.638,36.27,36378500,32.09499
2013-07-17,41.067,41.124,40.107,35.740002,37285100,31.625994
2013-07-18,40.367,40.559,39.802,35.439999,49547100,31.360533
2013-07-19,36.615,36.92,35.055,31.4,248428500,27.785561
2013-07-22,35.824,36.174,35.711,32.009998,79040700,28.32535
2013-07-23,36.061,36.208,35.835,31.82,65810400,28.157219
2013-07-24,36.208,36.377,36.038,31.959999,52803100,28.281105
2013-07-25,35.733,35.767,35.315,31.389999,63213000,27.776714
2013-07-26,35.326,35.733,35.27,31.620001,38633600,27.98024
2013-07-29,35.564,35.711,35.485,31.540001,28870700,27.909452
2013-07-30,35.914,36.298,35.654,31.85,45799500,28.183765
2013-07-31,36.129,36.219,35.835,31.84,43898400,28.174917
2013-08-01,36.23,36.264,35.711,31.67,42557900,28.024487
2013-08-02,35.812,36.05,35.677,31.889999,29199900,28.219162
2013-08-05,36.05,36.163,35.756,31.700001,30984000,28.051035
2013-08-06,35.654,35.79,35.462,31.58,36331500,27.944845
2013-08-07,35.643,36.276,35.315,32.060001,38078600,28.369593
2013-08-08,36.434,37.372,36.219,32.889999,59034400,29.104053
2013-08-09,37.033,37.18,36.694,32.700001,26800700,28.935919
2013-08-12,36.683,37.259,36.683,32.869999,25493700,29.086351
2013-08-13,36.482,36.527,36.145,32.23,39464100,28.720993
2013-08-14,36.067,37.436,35.573,32.349998,48519600,28.827925
2013-08-15,35.91,36.112,34.608,31.790001,33338000,28.328899
2013-08-16,35.674,35.898,35.528,31.799999,32866300,28.337803
2013-08-19,35.64,35.876,35.214,31.389999,27902500,27.972446
2013-08-20,35.281,35.797,35.203,31.620001,22979600,28.177402
2013-08-21,35.472,35.921,35.393,31.610001,37409100,28.168495
2013-08-22,36.123,36.459,36.022,32.389999,31169900,28.863571
2013-08-23,39.467,39.501,38.154,34.75,225493800,30.966627
2013-08-26,38.603,38.906,38.188,34.150002,72786800,30.431952
2013-08-27,37.615,38.266,37.2,33.259998,58522300,29.638853
2013-08-28,37.469,37.705,37.032,33.02,44257400,29.424982
2013-08-29,36.953,37.705,36.807,33.549999,45284700,29.897278
2013-08-30,37.447,37.57,37.133,33.400002,42790200,29.763607
2013-09-03,35.629,35.988,35.113,31.879999,154507000,28.409101
2013-09-04,35.225,35.315,34.911,31.200001,142320600,27.803131
2013-09-05,34.9,35.281,34.731,31.23,71644900,27.829865
2013-09-06,35.135,35.225,34.933,31.15,75434900,27.758575
2013-09-09,35.034,35.674,35.012,31.66,49628500,28.213049
2013-09-10,35.797,36.358,35.674,32.389999,56881200,28.863571
2013-09-11,36.549,36.953,36.504,32.740002,39087500,29.175467
2013-09-12,36.718,36.785,36.572,32.689999,32860200,29.130911
2013-09-13,36.774,37.11,36.482,33.029999,40899000,29.433893
2013-09-16,37.458,37.593,36.729,32.799999,52839700,29.228935
2013-09-17,37.503,37.559,36.92,32.93,84716500,29.344784
2013-09-18,37.021,37.481,36.841,33.32,64099900,29.692318
2013-09-19,37.57,37.795,37.391,33.639999,42026600,29.977482
2013-09-20,37.492,37.57,36.684,32.790001,102904900,29.22002
2013-09-23,36.516,36.998,36.471,32.740002,39826100,29.175467
2013-09-24,36.886,36.886,36.078,32.450001,40685000,28.91704
2013-09-25,36.459,36.807,36.358,32.509998,28907500,28.970505
2013-09-26,36.628,37.032,36.572,32.77,28504000,29.202206
2013-09-27,36.897,37.873,36.886,33.27,55348000,29.647766
2013-09-30,37.032,37.38,36.695,33.279999,39839500,29.65667
2013-10-01,37.425,37.716,37.368,33.580002,36718700,29.924017
2013-10-02,37.436,38.188,37.357,33.919998,46946800,30.226995
2013-10-03,38.019,38.154,37.503,33.860001,38703800,30.173525
2013-10-04,37.806,38.143,37.728,33.880001,33008100,30.191349
2013-10-07,37.705,37.829,37.256,33.299999,35069300,29.6745
2013-10-08,37.38,37.402,36.807,33.009998,41017600,29.416071
2013-10-09,37.11,37.425,36.987,33.07,35878600,29.469538
2013-10-10,37.38,38.031,37.324,33.759998,42875100,30.084412
2013-10-11,37.795,38.311,37.795,34.130001,30033300,30.414127
2013-10-14,38.042,38.715,37.907,34.450001,27757900,30.699297
2013-10-15,38.906,39.265,38.681,34.490002,47097800,30.734936
2013-10-16,38.827,39.164,38.782,34.639999,35111600,30.868607
2013-10-17,38.659,39.265,38.569,34.919998,31359200,31.118116
2013-10-18,39.074,39.265,38.524,34.959999,41811700,31.153759
2013-10-21,39.254,39.501,39.175,34.990002,27433500,31.180496
2013-10-22,39.299,39.388,38.738,34.580002,40438500,30.815138
2013-10-23,38.547,38.704,37.784,33.759998,58600500,30.084412
2013-10-24,37.952,38.266,37.671,33.720001,53209700,30.048771
2013-10-25,40.264,40.724,39.804,35.73,113494000,31.839937
2013-10-28,39.961,40.095,39.579,35.57,38383600,31.697351
2013-10-29,39.983,40.084,39.568,35.52,31702200,31.6528
2013-10-30,39.871,40.163,39.759,35.540001,36997700,31.670618
2013-10-31,40.017,40.05,39.658,35.41,41682300,31.554777
2013-11-01,40.028,40.05,39.714,35.529999,40264600,31.661709
2013-11-04,39.938,40.376,39.893,35.939999,28060700,32.027065
2013-11-05,40.163,41.195,40.14,36.639999,51681900,32.650864
2013-11-06,41.79,42.89,41.588,38.18,88948800,34.02319
2013-11-07,42.598,42.654,42.003,37.5,60437400,33.417229
2013-11-08,42.272,42.396,41.902,37.779999,36737800,33.66674
2013-11-11,42.295,42.396,41.913,37.59,26872500,33.497425
2013-11-12,41.947,42.194,41.745,37.360001,31651600,33.292465
2013-11-13,41.498,42.822,41.408,38.16,44957600,34.005367
2013-11-14,42.497,42.789,42.328,38.02,46183700,33.880615
2013-11-15,42.587,42.665,42.328,37.84,50601300,33.720203
2013-11-18,41.913,42.171,41.599,37.200001,53277500,33.149899
2013-11-19,41.041,41.464,40.84,36.740002,44275000,32.988262
2013-11-20,41.119,41.665,41.052,37.080002,32229900,33.293549
2013-11-21,41.509,41.798,41.498,37.400002,23064700,33.580868
2013-11-22,41.798,41.965,41.576,37.57,27982000,33.733513
2013-11-25,42.244,42.266,41.843,37.639999,30646800,33.796368
2013-11-26,41.843,41.932,41.598,37.349998,34465300,33.535973
2013-11-27,41.843,42.054,41.754,37.599998,26002100,33.760448
2013-11-29,42.121,42.645,42.121,38.130001,22090400,34.236332
2013-12-02,42.422,43.19,42.389,38.450001,42950400,34.523643
2013-12-03,42.478,42.867,42.411,38.310001,52109800,34.397949
2013-12-04,42.556,43.413,42.455,38.939999,51983600,34.963608
2013-12-05,43.268,43.302,41.408,38,116305000,34.119606
2013-12-06,42.789,42.934,42.311,38.360001,36457300,34.442837
2013-12-09,42.945,43.291,42.734,38.709999,30286000,34.757103
2013-12-10,43.001,43.324,42.344,38.110001,37828600,34.218376
2013-12-11,42.389,42.656,41.642,37.610001,39853400,33.769428
2013-12-12,41.921,41.921,41.408,37.220001,36012800,33.419258
2013-12-13,41.676,41.709,40.785,36.689999,40066100,32.943378
2013-12-16,40.907,41.208,40.696,36.889999,31734200,33.122955
2013-12-17,41.141,41.33,40.462,36.52,45687700,32.790733
2013-12-18,40.495,40.762,39.571,36.580002,63192100,32.844608
2013-12-19,40.662,40.707,40.183,36.25,34160100,32.548306
2013-12-20,40.317,41.13,40.306,36.799999,62649100,33.042141
2013-12-23,40.996,41.085,40.707,36.619999,25128700,32.880516
2013-12-24,40.896,41.397,40.807,37.080002,14243000,33.293549
2013-12-26,41.431,41.754,41.397,37.439999,17612800,33.616791
2013-12-27,41.854,41.898,41.397,37.290001,14563000,33.482101
2013-12-30,41.453,41.631,41.097,37.290001,16290500,33.482101
2013-12-31,41.653,41.854,41.453,37.41,17503500,33.589855
2014-01-02,41.598,41.653,41.319,37.16,30632200,33.365383
2014-01-03,41.431,41.453,40.762,36.91,31134800,33.140915
2014-01-06,41.041,41.085,40.217,36.130001,43603700,32.440559
2014-01-07,40.462,40.64,40.328,36.41,35802800,32.691963
2014-01-08,40.094,40.25,39.627,35.759998,59971700,32.10833
2014-01-09,39.961,39.994,39.426,35.529999,36516300,31.901831
2014-01-10,39.983,40.261,39.816,36.040001,40548800,32.359753
2014-01-13,40.083,40.117,38.791,34.98,45901900,31.407995
2014-01-14,38.68,39.961,38.568,35.779999,41623300,32.126297
2014-01-15,39.983,40.974,39.927,36.759998,44812600,33.006222
2014-01-16,40.863,41.208,40.44,36.889999,38018700,33.122955
2014-01-17,41.019,41.019,40.261,36.380001,46267500,32.665031
2014-01-21,41.008,41.008,40.161,36.169998,31567300,32.476471
2014-01-22,40.384,40.451,39.816,35.93,21904300,32.260983
2014-01-23,40.194,40.239,39.56,36.060001,43954000,32.377716
2014-01-24,41.709,41.821,40.685,36.810001,76395500,33.051125
2014-01-27,41.063,41.085,40.072,36.029999,44420800,32.350777
2014-01-28,40.228,40.529,39.816,36.27,36205500,32.566265
2014-01-29,40.072,41.074,39.983,36.66,52745900,32.916435
2014-01-30,40.974,41.074,40.35,36.860001,35036300,33.09602
2014-01-31,41.152,42.199,40.718,37.84,93162300,33.975948
2014-02-03,42.032,42.311,40.573,36.48,64063100,32.754818
2014-02-04,41.175,41.42,40.373,36.349998,54697900,32.638092
2014-02-05,40.417,40.618,39.872,35.82,55814400,32.162212
2014-02-06,39.872,40.373,39.749,36.18,35351800,32.485458
2014-02-07,40.451,40.751,40.105,36.560001,33260500,32.826653
2014-02-10,40.796,40.985,40.417,36.799999,26767000,33.042141
2014-02-11,41.074,41.498,41.052,37.169998,32141400,33.374359
2014-02-12,41.598,41.876,41.542,37.470001,27051800,33.64373
2014-02-13,41.576,42.166,41.576,37.610001,37635500,33.769428
2014-02-14,41.642,42.077,41.576,37.619999,31407500,33.778404
2014-02-18,41.598,41.764,41.355,37.419998,32834000,33.850773
2014-02-19,41.144,41.73,41.133,37.509998,29750400,33.932194
2014-02-20,41.531,41.863,41.343,37.75,27526100,34.1493
2014-02-21,41.94,42.394,41.852,37.98,38021300,34.357365
2014-02-24,41.664,41.985,41.498,37.689999,32085100,34.095028
2014-02-25,41.576,41.841,41.288,37.540001,30736500,33.959335
2014-02-26,41.542,41.719,41.111,37.470001,41041800,33.896008
2014-02-27,41.399,41.885,41.156,37.860001,33903400,34.24881
2014-02-28,41.985,42.515,41.808,38.310001,41215000,34.655888
2014-03-03,41.918,42.15,41.443,37.779999,29717500,34.176441
2014-03-04,42.228,42.537,42.084,38.41,26802400,34.746342
2014-03-05,42.283,42.305,41.929,38.110001,20520100,34.474964
2014-03-06,42.161,42.272,41.885,38.150002,23582200,34.51115
2014-03-07,42.316,42.405,41.664,37.900002,26591600,34.284988
2014-03-10,41.996,42.018,41.697,37.82,19006600,34.212627
2014-03-11,41.863,42.261,41.697,38.02,25216400,34.393543
2014-03-12,41.786,42.482,41.775,38.27,30494100,34.619705
2014-03-13,42.471,42.504,41.609,37.889999,32169700,34.27594
2014-03-14,41.62,42.161,41.465,37.700001,27195600,34.104069
2014-03-17,41.896,42.46,41.775,38.049999,20479600,34.420681
2014-03-18,42.294,44.107,42.25,39.549999,64063900,35.777611
2014-03-19,43.632,43.72,43.013,39.27,35597200,35.524319
2014-03-20,43.389,44.936,43.377,40.330002,59269800,36.483215
2014-03-21,45.014,45.257,44.229,40.16,80721800,36.32943
2014-03-24,44.593,44.925,44.063,40.5,46098400,36.636993
2014-03-25,44.947,45.312,44.173,40.34,43193100,36.492264
2014-03-26,44.748,45.002,43.775,39.790001,41977500,35.994724
2014-03-27,43.93,44.184,43.488,39.360001,35369200,35.605736
2014-03-28,43.985,44.925,43.864,40.299999,43472700,36.45607
2014-03-31,44.693,45.876,44.66,40.990002,46886300,37.080265
2014-04-01,45.489,45.975,45.4,41.419998,32605000,37.469242
2014-04-02,45.809,46.053,45.511,41.349998,28666700,37.405914
2014-04-03,45.644,45.644,45.002,41.009998,30139600,37.098358
2014-04-04,45.599,45.754,43.82,39.869999,51409600,36.067085
2014-04-07,44.173,44.516,43.93,39.799999,37559600,36.003769
2014-04-08,43.941,44.14,43.333,39.82,35918600,36.021854
2014-04-09,44.14,44.826,44.085,40.470001,27398700,36.609856
2014-04-10,44.704,44.98,43.212,39.360001,45960800,35.605736
2014-04-11,43.112,43.985,43.112,39.209999,34330200,35.470043
2014-04-14,43.234,43.565,43.002,39.18,32006600,35.442902
2014-04-15,43.488,44.173,43.167,39.75,33968700,35.958534
2014-04-16,44.284,44.682,44.118,40.400002,30615800,36.546539
2014-04-17,44.229,44.439,43.676,40.009998,36688400,36.193737
2014-04-21,44.361,44.383,43.985,39.939999,22221200,36.130409
2014-04-22,44.173,44.372,44.03,39.990002,27056700,36.17564
2014-04-23,44.207,44.207,43.632,39.689999,24602800,35.904255
2014-04-24,43.93,44.184,43.444,39.860001,42381600,36.058041
2014-04-25,44.538,44.969,43.941,39.91,56876800,36.103275
2014-04-28,44.372,45.644,44.317,40.869999,50610200,36.97171
2014-04-29,45.434,45.533,44.649,40.509998,29636200,36.646046
2014-04-30,44.66,44.77,44.406,40.400002,35458700,36.546539
2014-05-01,44.483,44.616,44.162,40,28787400,36.184685
2014-05-02,44.56,44.593,43.842,39.689999,43416600,35.904255
2014-05-05,43.687,43.82,43.444,39.43,22460900,35.66906
2014-05-06,43.433,43.499,43.057,39.060001,27112400,35.334354
2014-05-07,43.355,43.676,42.57,39.419998,41744500,35.660007
2014-05-08,43.488,44.107,43.079,39.639999,32120400,35.859028
2014-05-09,43.709,44.052,43.521,39.540001,29647600,35.768562
2014-05-12,43.93,44.24,43.831,39.970001,22782600,36.157547
2014-05-13,43.82,44.457,43.743,40.419998,27004800,36.822578
2014-05-14,44.237,44.402,43.963,40.240002,18818700,36.658604
2014-05-15,44.007,44.347,43.37,39.599998,37793200,36.075562
2014-05-16,43.546,43.732,43.107,39.830002,29867100,36.285091
2014-05-19,43.48,43.71,43.315,39.75,24537400,36.212215
2014-05-20,43.557,43.842,43.315,39.68,21320900,36.148434
2014-05-21,43.688,44.292,43.622,40.349998,22398700,36.758812
2014-05-22,44.226,44.292,43.743,40.099998,20201800,36.531055
2014-05-23,44.314,44.314,43.908,40.119999,18020000,36.549278
2014-05-27,44.193,44.193,43.699,40.189999,26160600,36.613049
2014-05-28,44.062,44.116,43.71,40.009998,25711500,36.449074
2014-05-29,44.072,44.292,43.809,40.34,19888200,36.749706
2014-05-30,44.402,44.973,44.182,40.939999,34567600,37.296295
2014-06-02,44.951,45.104,44.654,40.790001,18504300,37.159653
2014-06-03,44.566,44.654,44.182,40.290001,18068900,36.704151
2014-06-04,44.138,44.314,43.754,40.32,23209000,36.731476
2014-06-05,44.555,45.28,44.347,41.209999,31865200,37.542271
2014-06-06,45.532,45.73,45.269,41.48,24060500,37.788235
2014-06-09,45.434,45.532,45.027,41.27,15019200,37.596935
2014-06-10,45.038,45.181,44.852,41.110001,15117700,37.451172
2014-06-11,44.929,45.082,44.753,40.860001,18040000,37.223423
2014-06-12,44.797,44.874,44.226,40.580002,29818900,36.968342
2014-06-13,45.115,45.631,44.852,41.23,26310000,37.560486
2014-06-16,45.049,45.675,45.049,41.5,24205300,37.806458
2014-06-17,45.324,46.004,44.281,41.68,22518600,37.97044
2014-06-18,45.675,45.818,45.203,41.650002,27097000,37.943111
2014-06-19,45.631,45.851,45.368,41.509998,19828200,37.815559
2014-06-20,45.5,45.917,45.423,41.68,47764900,37.97044
2014-06-23,45.807,46.103,45.763,41.990002,18743900,38.25285
2014-06-24,45.917,46.037,45.62,41.75,26509100,38.034206
2014-06-25,45.774,46.158,45.51,42.029999,20049100,38.289288
2014-06-26,46.026,46.037,45.478,41.720001,23604400,38.006878
2014-06-27,45.675,46.422,45.565,42.25,74640000,38.489712
2014-06-30,46.29,46.334,45.774,41.700001,30793100,37.988659
2014-07-01,45.95,46.268,45.763,41.869999,26917000,38.143532
2014-07-02,45.807,45.993,45.587,41.900002,20208100,38.170864
2014-07-03,46.004,46.092,45.62,41.799999,15969300,38.079758
2014-07-07,45.829,46.235,45.785,41.990002,21952400,38.25285
2014-07-08,45.961,46.103,45.675,41.779999,31218200,38.061539
2014-07-09,46.081,46.092,45.587,41.669998,18445900,37.961334
2014-07-10,45.412,46.103,45.06,41.689999,21854700,37.979542
2014-07-11,45.774,46.202,45.532,42.09,24083000,38.343945
2014-07-14,46.345,46.597,46.147,42.139999,21881100,38.389492
2014-07-15,46.465,46.619,46.136,42.450001,28748700,38.671913
2014-07-16,46.663,48.639,46.63,44.080002,63318000,40.156837
2014-07-17,49.89,50.176,48.573,44.529999,82180300,40.566788
2014-07-18,49.012,49.221,48.573,44.689999,43407500,40.712543
2014-07-21,48.913,49.572,48.54,44.84,37604400,40.849194
2014-07-22,49.396,49.561,48.946,44.830002,43095800,40.840088
2014-07-23,49.89,49.89,48.979,44.869999,52362900,40.87653
2014-07-24,49.319,49.396,48.65,44.400002,30725300,40.448357
2014-07-25,48.628,49.023,48.628,44.5,26737700,40.539455
2014-07-28,48.694,48.858,48.222,43.970001,29684200,40.056629
2014-07-29,48.2,48.397,47.903,43.889999,27763100,39.983742
2014-07-30,48.375,48.408,47.519,43.580002,31921400,39.701336
2014-07-31,47.618,47.958,47.289,43.16,31537500,39.318714
2014-08-01,47.431,47.475,46.762,42.860001,31170300,39.045422
2014-08-04,47.168,47.717,46.992,43.369999,34277400,39.510025
2014-08-05,47.541,47.706,47.014,43.080002,26266400,39.245842
2014-08-06,46.916,47.388,46.334,42.740002,24634000,38.936096
2014-08-07,47.025,47.695,46.817,43.23,30314900,39.382492
2014-08-08,47.453,47.552,47.102,43.200001,28942700,39.355167
2014-08-11,47.486,47.695,47.223,43.200001,20351600,39.355167
2014-08-12,47.245,47.849,47.201,43.52,21431100,39.646675
2014-08-13,47.947,48.496,47.772,44.080002,22889500,40.156837
2014-08-14,48.386,48.76,48.31,44.27,19313200,40.329929
2014-08-15,48.935,49.287,48.738,44.790001,41611300,40.803642
2014-08-18,49.33,49.517,49.045,45.110001,26891100,41.095169
2014-08-19,49.057,49.461,48.904,45.330002,28139500,41.553505
2014-08-20,49.461,49.526,48.981,44.950001,24770500,41.205166
2014-08-21,48.915,49.362,48.904,45.220001,22285500,41.452679
2014-08-22,49.472,49.602,49.166,45.150002,18294500,41.388504
2014-08-25,49.526,49.57,49.133,45.169998,16910000,41.406837
2014-08-26,49.428,49.526,49.024,45.009998,14873100,41.260166
2014-08-27,48.981,49.09,48.828,44.869999,21287900,41.131832
2014-08-28,48.817,49.068,48.664,44.880001,17657600,41.140995
2014-08-29,49.188,49.57,48.937,45.43,21607600,41.645184
2014-09-02,49.559,49.592,48.926,45.09,22976800,41.333492
2014-09-03,48.577,49.21,48.577,44.959999,33684500,41.214336
2014-09-04,48.806,49.384,48.784,45.259998,26475500,41.489342
2014-09-05,49.21,50.104,49.21,45.91,36939400,42.085194
2014-09-08,50.202,51.053,50.17,46.470001,45736700,42.598541
2014-09-09,50.693,51.239,50.639,46.759998,40302400,42.864372
2014-09-10,51.075,51.206,50.486,46.84,27302400,42.93771
2014-09-11,50.988,51.271,50.693,47,29216400,43.084373
2014-09-12,51.173,51.293,50.835,46.700001,38244700,42.80938
2014-09-15,50.77,50.955,50.29,46.240002,37667600,42.387699
2014-09-16,50.606,51.108,50.497,46.759998,27910600,42.864372
2014-09-17,50.464,50.933,50.432,46.52,38311900,42.644367
2014-09-18,50.824,51.086,50.682,46.68,35556600,42.791042
2014-09-19,51.064,51.893,50.835,47.52,202522400,43.561058
2014-09-22,51.599,51.686,51.25,47.060001,38686100,43.139389
2014-09-23,51.108,51.25,50.693,46.560001,33430300,42.681042
2014-09-24,50.868,51.391,50.551,47.080002,26582700,43.157719
2014-09-25,51.141,51.37,50.213,46.040001,33077400,42.204357
2014-09-26,50.104,50.857,49.919,46.41,27078800,42.543537
2014-09-29,50.159,50.791,49.919,46.439999,26091000,42.571033
2014-09-30,50.584,50.704,50.192,46.360001,33033100,42.497692
2014-10-01,50.475,50.759,50.017,45.900002,38088400,42.076031
2014-10-02,49.995,50.29,49.788,45.759998,25119400,41.947681
2014-10-03,50.159,50.508,49.755,46.09,32453200,42.250195
2014-10-06,50.312,50.508,50.093,46.09,20604000,42.250195
2014-10-07,50.028,50.104,49.548,45.529999,25723700,41.736858
2014-10-08,49.613,51.151,49.461,46.779999,33031000,42.882713
2014-10-09,50.726,51.053,49.897,45.849998,34422800,42.030186
2014-10-10,49.744,50.312,47.944,44.029999,51978100,40.361813
2014-10-13,47.802,48.61,47.442,43.650002,37100200,40.013477
2014-10-14,47.857,48.413,47.519,43.73,38115700,40.086815
2014-10-15,46.908,47.333,45.926,43.220001,60218700,39.619301
2014-10-16,46.395,46.995,46.057,42.740002,49040400,39.179287
2014-10-17,47.126,47.933,46.679,43.630001,40683300,39.995144
2014-10-20,46.973,48.152,46.701,44.080002,34527900,40.407642
2014-10-21,48.392,49.068,48.206,44.880001,36433800,41.140995
2014-10-22,49.09,49.166,48.25,44.380001,33570900,40.682655
2014-10-23,48.675,49.581,48.577,45.02,45451900,41.269337
2014-10-24,51.086,51.162,49.286,46.130001,61076700,42.286858
2014-10-27,49.864,50.29,49.864,45.91,30371300,42.085194
2014-10-28,50.028,50.726,49.93,46.490002,29049800,42.616867
2014-10-29,50.661,50.944,50.552,46.619999,30276100,42.736034
2014-10-30,50.53,50.53,49.93,46.049999,30073900,42.21352
2014-10-31,51.206,51.239,50.704,46.950001,35849700,43.038551
2014-11-03,51.151,51.773,50.977,47.439999,23130400,43.487724
2014-11-04,51.599,52.068,51.544,47.57,21530800,43.606892
2014-11-05,52.144,52.253,51.555,47.860001,22449600,43.872734
2014-11-06,52.21,53.301,52.133,48.700001,33037800,44.642754
2014-11-07,53.366,53.366,52.679,48.68,28000600,44.62442
2014-11-10,53.071,53.617,52.962,48.889999,36370100,44.816925
2014-11-11,53.29,53.399,53.071,48.869999,23445200,44.798584
2014-11-12,52.973,53.366,52.93,48.779999,22722100,44.716087
2014-11-13,53.246,54.162,53.137,49.610001,26210400,45.476936
2014-11-14,54.261,54.599,53.879,49.580002,29081700,45.44944
2014-11-17,53.901,54.228,53.606,49.459999,30318600,45.339439
2014-11-18,53.259,53.476,52.793,48.740002,23995500,44.961224
2014-11-19,52.75,52.847,51.958,48.220001,26177500,44.481537
2014-11-20,52.034,52.793,51.893,48.700001,21510600,44.924332
2014-11-21,53.14,53.172,51.568,47.98,42884800,44.260143
2014-11-24,52.023,52.034,51.373,47.59,35434200,43.900375
2014-11-25,51.666,52.002,51.438,47.470001,28008000,43.789677
2014-11-26,51.481,52.023,51.254,47.75,27163600,44.047977
2014-11-28,51.98,52.251,51.611,47.810001,21534400,44.103325
2014-12-01,51.904,52.88,51.72,48.619999,31191600,44.850521
2014-12-02,52.945,53.172,52.251,48.459999,25773500,44.702927
2014-12-03,52.511,52.576,51.828,48.080002,23534800,44.352394
2014-12-04,52.457,53.183,52.251,48.84,30320400,45.053467
2014-12-05,52.923,53.086,52.446,48.419998,27313400,44.666031
2014-12-08,52.316,52.414,51.438,47.700001,26663100,44.001858
2014-12-09,51.069,51.947,51.004,47.59,24330500,43.900375
2014-12-10,51.579,51.666,50.625,46.900002,30431800,43.263874
2014-12-11,51.037,51.752,50.603,47.169998,29060400,43.512943
2014-12-12,50.712,51.741,50.592,46.950001,34248400,43.30999
2014-12-15,51.167,51.676,50.462,46.669998,29247800,43.051701
2014-12-16,49.758,50.235,48.923,45.16,47801400,41.658783
2014-12-17,48.836,49.812,48.674,45.740002,34970900,42.19381
2014-12-18,50.495,51.514,50.235,47.52,40105600,43.8358
2014-12-19,51.633,52.143,51.134,47.66,64551200,43.964954
2014-12-22,51.796,52.164,51.72,47.98,26566000,44.260143
2014-12-23,52.435,52.901,52.175,48.450001,23648100,44.693714
2014-12-24,52.728,52.728,52.121,48.139999,11437800,44.407738
2014-12-26,52.479,52.479,51.839,47.880001,13197800,44.1679
2014-12-29,51.709,51.796,51.232,47.450001,14439500,43.771236
2014-12-30,51.427,51.622,50.777,47.02,16384700,43.374573
2014-12-31,50.657,51.427,50.354,46.450001,21552500,42.848763
2015-01-02,50.582,51.405,50.451,46.759998,27913900,43.134731
2015-01-05,50.267,50.657,50.137,46.330002,39673900,42.738068
2015-01-06,50.278,50.679,49.367,45.650002,36447900,42.110783
2015-01-07,49.844,50.365,49.313,46.23,29114100,42.645817
2015-01-08,50.679,51.763,50.647,47.59,29645200,43.900375
2015-01-09,51.611,51.839,50.842,47.189999,23942800,43.531395
2015-01-12,51.405,51.536,50.256,46.599998,23651900,42.987129
2015-01-13,50.918,51.937,49.931,46.360001,35270600,42.765747
2015-01-14,49.823,50.126,49.454,45.959999,29719600,42.396751
2015-01-15,50.105,50.278,49.227,45.48,32750800,41.95396
2015-01-16,49.118,50.17,48.966,46.240002,35695300,42.655041
2015-01-20,50.191,50.571,49.4,46.389999,36041400,42.793415
2015-01-21,49.801,50.018,49.302,45.919998,39081100,42.359848
2015-01-22,50.278,51.102,49.953,47.130001,35898000,43.476044
2015-01-23,51.34,51.373,50.733,47.18,26047800,43.522167
2015-01-26,50.95,51.091,50.126,47.009998,42525500,43.365345
2015-01-27,46.56,46.831,45.649,42.66,169164000,39.352604
2015-01-28,46.332,46.386,44.619,41.189999,84507100,37.996563
2015-01-29,44.37,45.66,44.218,42.009998,63585300,38.752987
2015-01-30,45.042,45.075,43.741,40.400002,78004900,37.267815
2015-02-02,44.001,44.847,43.611,41.279999,50352500,38.079586
2015-02-03,45.129,45.454,44.5,41.599998,51890200,38.374779
2015-02-04,45.465,45.758,44.836,41.84,41614800,38.596184
2015-02-05,45.768,46.224,45.378,42.450001,36548200,39.158878
2015-02-06,46.267,46.386,45.693,42.41,34311700,39.121983
2015-02-09,45.79,46.332,45.758,42.360001,31381100,39.075859
2015-02-10,46.332,46.365,45.725,42.599998,29670700,39.297249
2015-02-11,46.235,46.235,45.758,42.380001,38262500,39.094307
2015-02-12,46.245,46.712,46.083,43.09,33268800,39.749268
2015-02-13,47.026,47.557,46.777,43.869999,40264900,40.468792
2015-02-17,47.329,47.361,46.489,43.580002,33695700,40.487366
2015-02-18,46.963,47.038,46.704,43.529999,27074900,40.440918
2015-02-19,46.478,46.855,46.338,43.5,27603400,40.413048
2015-02-20,46.834,47.232,46.597,43.860001,29721100,40.747498
2015-02-23,47.038,47.565,46.984,44.150002,32518800,41.016922
2015-02-24,47.522,47.684,47.275,44.09,25253000,40.961182
2015-02-25,47.307,47.458,47.146,43.990002,29759800,40.868279
2015-02-26,47.35,47.609,47.243,44.060001,28957300,40.933308
2015-02-27,47.501,47.576,46.995,43.849998,33807700,40.738205
2015-03-02,47.006,47.565,46.877,43.880001,31924000,40.766083
2015-03-03,46.887,47.178,46.381,43.279999,31748600,40.20866
2015-03-04,46.295,46.511,46.155,43.060001,25705800,40.004272
2015-03-05,46.36,46.543,46.091,43.110001,23193500,40.050724
2015-03-06,46.285,46.403,45.37,42.360001,36248800,39.353951
2015-03-09,45.413,46.424,45.413,42.849998,32108000,39.809166
2015-03-10,45.585,45.972,45.24,42.029999,38506100,39.047363
2015-03-11,45.542,45.606,45.036,41.98,32215300,39.000904
2015-03-12,44.487,44.831,43.981,41.02,59992500,38.109039
2015-03-13,43.809,44.638,43.712,41.380001,58007700,38.443489
2015-03-16,44.638,44.821,44.433,41.560001,35273500,38.610714
2015-03-17,44.53,45.025,44.293,41.700001,31587200,38.740784
2015-03-18,44.595,46.102,44.487,42.5,43971800,39.484009
2015-03-19,45.488,45.843,45.445,42.290001,33879100,39.288918
2015-03-20,45.811,46.263,45.736,42.880001,71904500,39.837051
2015-03-23,46.155,46.424,46.048,42.860001,26049000,39.818462
2015-03-24,46.048,46.468,46.015,42.900002,25513300,39.855629
2015-03-25,46.198,46.209,44.605,41.459999,43469900,38.517811
2015-03-26,44.369,44.788,44.046,41.209999,37495600,38.285557
2015-03-27,44.261,44.595,43.949,40.970001,33820300,38.062588
2015-03-30,44.239,44.713,44.035,40.959999,35049700,38.053295
2015-03-31,43.895,44.164,43.637,40.66,34887200,37.774593
2015-04-01,43.701,43.873,43.389,40.720001,36752000,37.83033
2015-04-02,43.766,43.852,43.185,40.290001,37487500,37.43084
2015-04-06,43.421,44.971,43.249,41.549999,39223700,38.601429
2015-04-07,44.788,45.111,44.465,41.529999,28809400,38.582848
2015-04-08,44.627,44.874,44.175,41.419998,24753400,38.480652
2015-04-09,44.401,44.799,44.401,41.48,25723900,38.536404
2015-04-10,44.81,45.154,44.573,41.720001,28022000,38.759365
2015-04-13,44.562,45.273,44.552,41.759998,30276700,38.796524
2015-04-14,44.993,45.24,44.552,41.650002,24078000,38.694324
2015-04-15,44.95,45.703,44.864,42.259998,27343600,39.261036
2015-04-16,45.154,45.574,45.014,42.16,22509700,39.16814
2015-04-17,44.853,44.928,44.304,41.619999,42387600,38.666462
2015-04-20,44.918,46.468,44.864,42.91,45738800,39.864918
2015-04-21,46.285,46.446,45.779,42.639999,26013800,39.614071
2015-04-22,45.929,46.424,45.8,42.990002,25064300,39.939236
2015-04-23,46.166,46.941,46.069,43.34,46309500,40.2644
2015-04-24,49.148,51.817,49.137,47.869999,130933700,44.472935
2015-04-27,50.838,51.806,50.827,48.029999,59248200,44.621574
2015-04-28,51.43,52.969,51.344,49.16,60730800,45.671391
2015-04-29,52.441,53.077,52.205,49.060001,47804600,45.578487
2015-04-30,52.42,53.324,52.312,48.639999,64725500,45.188286
2015-05-01,52.291,52.614,52.097,48.66,38937300,45.206875
2015-05-04,52.065,52.603,51.86,48.240002,34039500,44.816669
2015-05-05,51.473,51.839,50.924,47.599998,50369200,44.222088
2015-05-06,51.204,51.419,49.535,46.279999,52433000,42.995766
2015-05-07,49.804,50.687,49.686,46.700001,32971700,43.385963
2015-05-08,51.182,51.645,51.15,47.75,35364900,44.361446
2015-05-11,51.182,51.57,50.988,47.369999,24609400,44.008411
2015-05-12,50.429,51.322,49.966,47.349998,29928300,43.989826
2015-05-13,51.871,52.011,51.204,47.630001,34184600,44.249966
2015-05-14,51.699,52.549,51.699,48.720001,32980900,45.262611
2015-05-15,52.603,52.646,51.72,48.299999,28642700,44.872414
2015-05-18,51.645,51.903,51.247,48.009998,23631000,44.602993
2015-05-19,50.862,51.13,50.456,47.580002,28574800,44.490788
2015-05-20,50.681,51.258,50.552,47.580002,25047900,44.490788
2015-05-21,50.563,50.905,50.274,47.419998,22410700,44.341179
2015-05-22,50.584,50.638,50.071,46.900002,25720600,43.854939
2015-05-26,50.082,50.135,49.397,46.59,29581900,43.565056
2015-05-27,50.071,51.087,49.857,47.610001,27335600,44.518841
2015-05-28,50.798,51.354,50.681,47.450001,19283700,44.369232
2015-05-29,50.723,50.873,49.825,46.860001,35428100,43.817532
2015-06-01,50.328,51.087,49.857,47.23,28837300,44.163509
2015-06-02,50.189,50.638,49.857,46.919998,21283400,43.873638
2015-06-03,50.659,51.055,50.071,46.849998,28002200,43.808182
2015-06-04,50.039,50.435,49.408,46.360001,27745500,43.349995
2015-06-05,49.526,49.75,49.023,46.139999,25438100,43.144287
2015-06-08,49.515,49.654,48.841,45.73,21822300,42.760902
2015-06-09,48.937,49.13,48.617,45.650002,24406100,42.6861
2015-06-10,48.969,50.082,48.862,46.610001,28417400,43.583767
2015-06-11,49.9,50.178,49.333,46.439999,27347800,43.424801
2015-06-12,49.429,49.697,49.087,45.970001,23931000,42.985321
2015-06-15,48.606,48.82,48.146,45.48,33254500,42.527134
2015-06-16,48.499,49.451,48.445,45.830002,27070300,42.854404
2015-06-17,48.905,49.269,48.51,45.970001,28704100,42.985321
2015-06-18,49.429,50.05,49.376,46.720001,32658300,43.68663
2015-06-19,50.039,50.082,49.183,46.099998,63837000,43.10688
2015-06-22,49.547,49.964,49.365,46.23,20318100,43.228439
2015-06-23,49.333,49.493,48.788,45.91,25896500,42.929214
2015-06-24,48.841,49.461,48.713,45.639999,34890900,42.676743
2015-06-25,49.226,49.258,48.659,45.650002,20616000,42.6861
2015-06-26,48.82,49.493,48.157,45.259998,49835300,42.321407
2015-06-29,48.167,48.371,47.44,44.369999,34081700,41.489201
2015-06-30,47.814,47.825,46.991,44.150002,35945400,41.283489
2015-07-01,47.547,48.371,47.162,44.450001,28343900,41.564007
2015-07-02,47.568,47.857,47.119,44.400002,21752000,41.517258
2015-07-06,47.012,47.568,47.002,44.389999,23034000,41.507896
2015-07-07,47.419,47.579,46.328,44.299999,36435800,41.423748
2015-07-08,47.526,48.018,47.087,44.240002,39785900,41.367645
2015-07-09,47.857,48.36,47.59,44.52,32424700,41.629467
2015-07-10,48.135,48.274,47.665,44.610001,25465800,41.713612
2015-07-13,48.103,48.788,48.071,45.540001,28178300,42.583237
2015-07-14,48.606,49.151,48.456,45.619999,22880300,42.658035
2015-07-15,48.852,49.076,48.584,45.759998,26629600,42.788948
2015-07-16,49.205,49.932,49.162,46.66,26271700,43.63052
2015-07-17,49.782,50.028,49.472,46.619999,29467100,43.593117
2015-07-20,49.889,50.402,49.665,46.919998,30631900,43.873638
2015-07-21,50.028,50.616,49.707,47.279999,42781900,44.210266
2015-07-22,48.595,50.189,48.338,45.540001,59152400,42.583237
2015-07-23,48.413,49.44,48.232,46.110001,33934000,43.11623
2015-07-24,49.098,49.536,48.98,45.939999,32333200,42.95726
2015-07-27,49.13,49.205,48.392,45.349998,39701400,42.405567
2015-07-28,48.745,48.809,47.9,45.34,34328900,42.396229
2015-07-29,48.552,50.028,48.403,46.290001,40945900,43.284546
2015-07-30,49.472,50.691,49.119,46.880001,39777900,43.836235
2015-07-31,50.574,50.659,49.729,46.700001,31201500,43.667923
2015-08-03,50.242,50.263,49.675,46.810001,24125900,43.770782
2015-08-04,49.996,51.023,49.921,47.540001,33403900,44.453377
2015-08-05,51.311,51.771,50.841,47.580002,26959700,44.490788
2015-08-06,51.023,51.087,49.547,46.619999,27368000,43.593117
2015-08-07,49.611,50.028,49.472,46.740002,19163000,43.705326
2015-08-10,50.21,50.787,50.092,47.330002,23079900,44.257019
2015-08-11,50.071,50.199,49.087,46.41,28384300,43.396748
2015-08-12,49.397,50.157,48.884,46.740002,30181400,43.705326
2015-08-13,50.328,50.37,49.718,46.73,22627200,43.695976
2015-08-14,49.761,50.37,49.75,47,21356800,43.948441
2015-08-17,50.06,50.745,49.804,47.32,21099700,44.247669
2015-08-18,49.764,50.391,49.615,47.27,23574100,44.49239
2015-08-19,49.7,50.019,49.19,46.610001,31485500,43.871174
2015-08-20,48.946,49.371,48.51,45.66,36238200,42.977001
2015-08-21,48.128,48.319,45.759,43.07,70053100,40.539185
2015-08-24,42.975,45.355,42.2,41.68,88753700,39.230865
2015-08-25,45.228,45.939,42.911,40.470001,70616600,38.091969
2015-08-26,44.633,45.514,43.623,42.709999,63408000,40.200336
2015-08-27,45.929,46.694,45.61,43.900002,50943200,41.320408
2015-08-28,46.109,46.906,46.099,43.93,28246700,41.348652
2015-08-31,46.279,46.672,45.791,43.52,34159100,40.962753
2015-09-01,44.803,45.249,44.261,41.82,49688900,39.362629
2015-09-02,45.004,46.088,44.495,43.360001,37671500,40.812145
2015-09-03,46.12,46.726,45.982,43.5,28285200,40.943913
2015-09-04,45.483,45.727,44.834,42.610001,37138800,40.106216
2015-09-08,46.003,46.747,45.897,43.889999,32469800,41.311001
2015-09-09,46.97,47.172,45.589,43.07,33318800,40.539185
2015-09-10,45.812,46.524,45.419,43.290001,31366600,40.746258
2015-09-11,45.833,46.311,45.621,43.48,27132500,40.925087
2015-09-14,46.141,46.152,45.536,43.040001,23656000,40.510948
2015-09-15,45.886,47.055,45.769,43.98,28662100,41.395714
2015-09-16,46.715,47.151,46.577,44.299999,23372200,41.696911
2015-09-17,47.055,47.809,46.832,44.25,32768200,41.649849
2015-09-18,46.216,46.736,46.035,43.48,62221600,40.925087
2015-09-21,46.343,47.246,46.322,44.110001,26177200,41.518074
2015-09-22,46.088,46.8,46.014,43.900002,28085900,41.320408
2015-09-23,46.673,46.927,46.226,43.869999,17145200,41.292171
2015-09-24,46.163,46.885,45.971,43.91,27905600,41.329826
2015-09-25,47.257,47.522,46.492,43.939999,29384600,41.358063
2015-09-28,46.566,46.842,45.908,43.290001,27613800,40.746258
2015-09-29,46.078,46.29,45.738,43.439999,32763600,40.887444
2015-09-30,46.619,47.066,46.386,44.259998,34589500,41.65926
2015-10-01,47.544,47.544,46.481,44.610001,28657900,41.988697
2015-10-02,47.034,48.415,46.662,45.57,41839000,42.892284
2015-10-05,48.606,49.817,48.553,46.630001,34369300,43.889999
2015-10-06,49.222,50.125,49.105,46.75,27017200,44.002945
2015-10-07,50.04,50.306,48.819,46.799999,27711500,44.050011
2015-10-08,49.467,50.487,49.403,47.450001,33772700,44.661816
2015-10-09,50.412,50.508,49.849,47.110001,28600600,44.341797
2015-10-12,49.913,50.009,49.403,47,19769100,44.238258
2015-10-13,49.467,50.072,49.467,46.889999,19987800,44.13472
2015-10-14,49.562,50.04,49.435,46.68,24697800,43.937054
2015-10-15,49.945,49.966,49.435,47.009998,27189400,44.247669
2015-10-16,49.955,50.508,49.828,47.509998,26450300,44.718285
2015-10-19,50.38,50.869,49.955,47.619999,29387600,44.821823
2015-10-20,50.402,50.795,49.955,47.77,30574000,44.963005
2015-10-21,50.912,50.986,50.051,47.200001,25144300,44.426506
2015-10-22,50.497,52.006,50.03,48.029999,56637100,45.207737
2015-10-23,55.565,57.446,55.512,52.869999,135227100,49.763332
2015-10-26,55.809,57.711,55.778,54.25,64633300,51.062241
2015-10-27,57.361,57.764,56.925,53.689999,50999900,50.535149
2015-10-28,56.882,57.35,56.16,53.98,47000800,50.808102
2015-10-29,56.882,57.191,56.542,53.360001,30036300,50.224545
2015-10-30,56.649,57.361,55.905,52.639999,46619800,49.546844
2015-11-02,56.149,56.691,55.905,53.240002,30285000,50.111588
2015-11-03,56.234,57.786,56.202,54.150002,36596900,50.968117
2015-11-04,57.562,58.306,57.435,54.400002,37020400,51.203426
2015-11-05,57.892,58.115,57.371,54.380001,31468500,51.184605
2015-11-06,57.467,58.412,57.329,54.919998,32851200,51.692871
2015-11-09,57.955,58.295,56.904,54.16,32513100,50.977528
2015-11-10,57.446,57.509,56.596,53.509998,55283700,50.365719
2015-11-11,57.052,57.584,56.797,53.650002,36516300,50.497498
2015-11-12,56.819,57.35,56.511,53.32,35361100,50.18689
2015-11-13,56.383,56.617,55.809,52.84,36848200,49.735096
2015-11-16,56.394,57.254,56.149,53.77,32165200,50.610451
2015-11-17,56.111,56.491,55.773,52.970001,31551300,50.193512
2015-11-18,55.932,56.966,55.911,53.849998,29710000,51.027382
2015-11-19,56.977,57.684,56.755,53.939999,28149200,51.112663
2015-11-20,57.251,57.304,56.217,54.189999,37147600,51.34956
2015-11-23,57.251,57.472,56.723,54.189999,28235900,51.34956
2015-11-24,56.903,57.451,56.544,54.25,24600000,51.406422
2015-11-25,57.082,57.23,56.66,53.689999,21005100,50.875771
2015-11-27,56.776,57.071,56.765,53.93,9009100,51.103188
2015-11-30,57.557,58,56.987,54.349998,56241400,51.501175
2015-12-01,57.42,58.285,57.304,55.220001,39952800,52.325581
2015-12-02,58.38,59.055,58.106,55.209999,47274900,52.316093
2015-12-03,58.559,58.855,56.913,54.200001,38627800,51.359039
2015-12-04,57.114,59.34,57.093,55.91,43963700,52.979404
2015-12-07,58.876,59.066,58.348,55.810001,30709800,52.884647
2015-12-08,58.538,59.203,58.032,55.790001,32878000,52.865696
2015-12-09,58.433,58.96,57.525,54.98,36373200,52.098156
2015-12-10,58.454,58.739,58.053,55.27,31620700,52.372955
2015-12-11,57.736,58.148,56.998,54.060001,39549500,51.226376
2015-12-14,57.335,58.264,56.649,55.139999,46768900,52.249763
2015-12-15,58.739,58.992,58.137,55.200001,39843000,52.306625
2015-12-16,58.612,59.362,57.789,56.130001,37503300,53.187874
2015-12-17,59.478,59.931,58.602,55.700001,41280900,52.780415
2015-12-18,58.855,59.098,57.019,54.130001,84684200,51.292709
2015-12-21,57.916,58.412,57.23,54.830002,37246300,51.95602
2015-12-22,58.032,58.549,57.515,55.349998,28300300,52.448761
2015-12-23,58.781,58.971,58.507,55.82,27279800,52.894127
2015-12-24,58.95,59.055,58.496,55.669998,9570000,52.75198
2015-12-28,58.412,59.045,58.021,55.950001,21698000,53.017315
2015-12-29,59.404,59.995,59.161,56.549999,27731400,53.585861
2015-12-30,59.594,59.921,59.404,56.310001,21704500,53.358444
2015-12-31,59.14,59.298,58.486,55.48,27334100,52.571945
2016-01-04,57.325,57.831,56.343,54.799999,53778000,51.927593
2016-01-05,57.968,58.454,57.557,55.049999,34079700,52.16449
2016-01-06,57.325,57.409,56.607,54.049999,39518900,51.2169
2016-01-07,55.615,56.449,54.95,52.169998,56564900,49.435444
2016-01-08,55.267,56.227,55.035,52.330002,48754000,49.587063
2016-01-11,55.415,55.773,54.307,52.299999,36663600,49.558632
2016-01-12,55.678,56.037,54.94,52.779999,36095500,50.01347
2016-01-13,56.776,57.061,54.138,51.639999,66883600,48.933224
2016-01-14,54.876,56.375,54.423,53.110001,52381900,50.32618
2016-01-15,54.148,54.845,53.125,50.990002,71820700,48.317295
2016-01-19,54.328,54.539,52.829,50.560001,43564500,47.909836
2016-01-20,52.745,54.222,51.816,50.790001,63273000,48.127781
2016-01-21,53.821,54.433,53.082,50.48,40191200,47.83403
2016-01-22,54.254,55.225,54.095,52.290001,37555800,49.549152
2016-01-25,54.813,55.562,54.507,51.790001,34707700,49.075359
2016-01-26,54.655,55.341,54.402,52.169998,28699500,49.435444
2016-01-27,54.887,55.087,53.842,51.220001,36775200,48.53524
2016-01-28,54.729,55.098,54.085,52.060001,62513800,49.331215
2016-01-29,57.757,58.137,56.987,55.09,83611700,52.202389
2016-02-01,57.916,58.137,57.515,54.709999,44208500,51.842304
2016-02-02,57.166,57.261,55.562,53,56313800,50.221935
2016-02-03,56.196,56.343,54.095,52.16,57559800,49.425968
2016-02-04,54.982,55.731,54.212,52,46803400,49.274361
2016-02-05,54.813,54.876,52.301,50.16,62009000,47.530804
2016-02-08,52.291,52.312,50.856,49.41,59290500,46.82011
2016-02-09,51.732,53.019,51.362,49.279999,45822200,46.696926
2016-02-10,52.65,53.177,52.259,49.709999,38237000,47.104385
2016-02-11,51.373,52.882,51.193,49.689999,48878600,47.085438
2016-02-12,53.03,53.483,52.502,50.5,34243300,47.852978
2016-02-16,53.333,53.532,52.526,51.09,37291200,48.759647
2016-02-17,53.951,55.292,53.909,52.419998,40789000,50.02898
2016-02-18,54.831,55.481,54.59,52.189999,27176000,49.809479
2016-02-19,54.454,54.779,53.993,51.82,33559100,49.456352
2016-02-22,54.779,55.533,54.779,52.650002,25008300,50.248489
2016-02-23,54.841,54.873,53.416,51.18,28895300,48.845543
2016-02-24,53.113,53.961,52.599,51.360001,33014500,49.017334
2016-02-25,54.202,54.59,53.029,52.099998,26695900,49.723579
2016-02-26,55.114,55.198,53.542,51.299999,35975900,48.960068
2016-02-29,53.804,54.118,53.081,50.880001,31654000,48.559227
2016-03-01,53.406,55.103,53.354,52.580002,33024500,50.18169
2016-03-02,54.915,55.491,54.653,52.950001,29289900,50.534809
2016-03-03,55.502,55.502,54.255,52.349998,24418100,49.962177
2016-03-04,54.904,54.957,54.181,52.029999,33034200,49.656769
2016-03-07,54.024,54.276,52.997,51.029999,38407800,48.702377
2016-03-08,53.228,54.621,53.018,51.650002,33835100,49.294113
2016-03-09,54.37,55.376,54.339,52.84,28251600,50.429821
2016-03-10,55.46,55.47,53.605,52.049999,38384200,49.675858
2016-03-11,55.533,55.606,54.883,53.07,32275700,50.649334
2016-03-14,55.229,56.151,55.145,53.169998,24083600,50.74477
2016-03-15,55.271,56.151,55.261,53.59,21104800,51.145618
2016-03-16,56.005,57.209,55.952,54.349998,31691700,51.870949
2016-03-17,56.801,57.629,56.581,54.66,28223900,52.166809
2016-03-18,57.545,57.597,56.005,53.490002,67625500,51.050182
2016-03-21,55.795,56.507,55.46,53.860001,23925700,51.403305
2016-03-22,56.172,56.843,56.015,54.07,23124100,51.603722
2016-03-23,56.696,56.832,56.308,53.970001,20129000,51.508286
2016-03-24,56.413,56.927,56.298,54.209999,19950000,51.737339
2016-03-28,56.801,56.885,55.879,53.540001,17025100,51.097897
2016-03-29,56.225,57.482,56.005,54.709999,23375000,52.214527
2016-03-30,57.555,58.299,57.524,55.049999,23008300,52.539024
2016-03-31,57.576,58.247,57.482,55.23,26360500,52.710804
2016-04-01,57.681,58.268,57.178,55.57,24399200,53.035305
2016-04-04,58.079,58.32,57.629,55.43,18928800,52.901688
2016-04-05,57.828,57.943,57.063,54.560001,19272300,52.071373
2016-04-06,56.958,57.838,56.801,55.119999,21032100,52.60582
2016-04-07,57.492,57.534,56.822,54.459999,19225100,51.975929
2016-04-08,57.283,57.922,56.916,54.419998,22167200,51.937748
2016-04-11,57.094,57.786,56.895,54.310001,21414200,51.832779
2016-04-12,56.968,57.398,56.329,54.650002,24574200,52.157269
2016-04-13,57.754,58.09,57.513,55.349998,20818000,52.82534
2016-04-14,57.859,58.236,57.702,55.360001,20875100,52.834881
2016-04-15,57.943,58.593,57.744,55.650002,28793800,53.11166
2016-04-18,58.142,59.295,57.849,56.459999,23150300,53.884712
2016-04-19,59.336,59.483,58.341,56.389999,29596800,53.817902
2016-04-20,58.98,59.2,58.142,55.59,36195700,53.054394
2016-04-21,58.467,58.917,58.069,55.779999,38909100,53.235722
2016-04-22,54.391,54.936,53.196,51.779999,126834100,49.418179
2016-04-25,54.255,54.621,54.098,52.110001,33226900,49.733128
2016-04-26,54.758,54.852,53.532,51.439999,33532600,49.093678
2016-04-27,53.94,53.961,52.966,50.939999,43369300,48.616486
2016-04-28,53.039,53.196,51.929,49.900002,43134800,47.623924
2016-04-29,51.709,52.652,51.709,49.869999,48411700,47.595295
2016-05-02,52.39,53.175,52.159,50.610001,33114500,48.301548
2016-05-03,52.746,52.819,51.971,49.779999,26460200,47.509399
2016-05-04,52.222,52.452,51.824,49.869999,24257600,47.595295
2016-05-05,52.253,52.704,52.107,49.939999,25390700,47.662098
2016-05-06,52.306,52.798,52.033,50.389999,24787300,48.091576
2016-05-09,52.903,53.008,52.39,50.07,17951600,47.786171
2016-05-10,52.735,53.542,52.589,51.02,22741500,48.692841
2016-05-11,53.574,54.255,53.437,51.049999,24039100,48.72147
2016-05-12,53.647,54.286,53.354,51.509998,24102800,49.160488
2016-05-13,53.898,54.38,53.479,51.080002,22592300,48.750107
2016-05-16,53.228,54.443,53.175,51.830002,20032000,49.465893
2016-05-17,53.815,53.826,52.4,50.509998,27803500,48.543274
2016-05-18,52.525,53.212,52.338,50.810001,24907500,48.831589
2016-05-19,52.515,52.671,51.838,50.32,23842400,48.360672
2016-05-20,52.525,53.295,52.442,50.619999,23905800,48.648998
2016-05-23,52.65,52.733,52.005,50.029999,25999700,48.081966
2016-05-24,52.754,53.805,52.442,51.59,34757900,49.581226
2016-05-25,54.024,54.617,53.888,52.119999,24040200,50.090584
2016-05-26,54.034,54.086,53.441,51.889999,24182900,49.869537
2016-05-27,54.024,54.44,53.867,52.32,17721400,50.282799
2016-05-31,54.377,55.147,54.19,53,37653100,50.936321
2016-06-01,54.565,55.095,54.565,52.849998,25324800,50.79216
2016-06-02,54.773,54.877,53.94,52.48,22565300,50.436569
2016-06-03,54.502,54.544,53.691,51.790001,23368300,49.773438
2016-06-06,54.096,54.471,53.992,52.130001,18243300,50.100197
2016-06-07,54.357,54.866,54.211,52.099998,20866800,50.071362
2016-06-08,54.128,54.565,53.972,52.040001,21149400,50.013699
2016-06-09,54.107,54.107,53.576,51.619999,20305700,49.610054
2016-06-10,53.118,54.159,53.108,51.48,25833200,49.475506
2016-06-13,51.589,52.775,51.048,50.139999,83217800,48.187679
2016-06-14,51.922,52.13,51.578,49.830002,42577100,47.889751
2016-06-15,51.797,52.151,51.703,49.689999,33757600,47.755203
2016-06-16,51.526,52.515,51.516,50.389999,31188600,48.427944
2016-06-17,52.452,52.473,51.838,50.130001,45710500,48.178074
2016-06-20,52.692,52.889,52.057,50.07,35607900,48.120407
2016-06-21,52.234,53.514,52.192,51.189999,34097800,49.196793
2016-06-22,53.15,53.545,53.014,50.990002,28816800,49.004589
2016-06-23,53.358,54.169,53.222,51.91,29028800,49.88876
2016-06-24,51.828,53.004,51.526,49.830002,133503000,47.889751
2016-06-27,51.089,51.141,49.986,48.43,50216300,46.54427
2016-06-28,50.902,51.474,50.642,49.439999,38140700,47.514938
2016-06-29,51.932,52.775,51.818,50.540001,31304000,48.572105
2016-06-30,52.775,53.378,52.546,51.169998,28527800,49.177578
2016-07-01,53.202,53.815,53.139,51.16,21400400,49.167969
2016-07-05,52.889,53.358,52.796,51.169998,24806400,49.177578
2016-07-06,52.837,53.628,52.432,51.380001,28167500,49.379402
2016-07-07,53.503,53.701,53.139,51.380001,19580800,49.379402
2016-07-08,53.826,54.481,53.639,52.299999,28391000,50.26358
2016-07-11,54.627,54.97,54.596,52.59,22269200,50.54229
2016-07-12,55.085,55.563,54.929,53.209999,27317600,51.138145
2016-07-13,55.73,56.042,55.335,53.509998,25356800,51.42646
2016-07-14,56.021,56.177,55.751,53.740002,24545500,51.647511
2016-07-15,56.136,56.188,55.366,53.700001,32024400,51.609066
2016-07-18,55.876,56.542,55.72,53.959999,31433900,51.85894
2016-07-19,55.886,56.084,55.074,53.09,53336500,51.02282
2016-07-20,58.425,59.143,57.78,55.91,89893300,53.733013
2016-07-21,58.248,58.508,58.019,55.799999,32776700,53.627296
2016-07-22,58.352,58.924,58.04,56.57,32157200,54.36731
2016-07-25,58.758,59.039,58.539,56.73,25610600,54.521084
2016-07-26,58.81,59.611,58.799,56.759998,28079000,54.549915
2016-07-27,58.904,59.101,58.383,56.189999,32095300,54.002106
2016-07-28,58.269,58.654,57.977,56.209999,37550400,54.021328
2016-07-29,58.539,59.06,58.321,56.68,30558700,54.47303
2016-08-01,58.893,59.049,58.415,56.580002,26003400,54.37693
2016-08-02,59.153,59.205,58.591,56.580002,35122000,54.37693
2016-08-03,58.976,59.424,58.779,56.970001,22075600,54.751743
2016-08-04,59.101,59.85,58.966,57.389999,26466400,55.155388
2016-08-05,59.986,60.568,59.778,57.959999,29335200,55.703186
2016-08-08,60.412,60.444,60.121,58.060001,19473500,55.799297
2016-08-09,60.527,60.87,60.371,58.200001,16920700,55.933849
2016-08-10,60.516,60.683,60.163,58.02,15756900,55.760853
2016-08-11,60.381,60.818,60.381,58.299999,18133800,56.029949
2016-08-12,60.381,60.548,59.954,57.939999,21655200,55.683968
2016-08-15,60.36,60.87,60.308,58.119999,19283900,55.856956
2016-08-16,59.573,59.583,59.221,57.439999,20523500,55.547501
2016-08-17,59.5,59.645,59.18,57.560001,18856400,55.663548
2016-08-18,59.376,59.666,59.221,57.599998,14214300,55.702232
2016-08-19,59.387,59.697,59.149,57.619999,17271000,55.721573
2016-08-22,59.562,59.718,59.211,57.669998,15221900,55.769924
2016-08-23,59.873,60.162,59.821,57.889999,18732400,55.982677
2016-08-24,59.769,60.017,59.687,57.950001,18151500,56.040699
2016-08-25,59.852,60.276,59.749,58.169998,18552600,56.253452
2016-08-26,60.266,60.7,59.655,58.029999,20971200,56.118065
2016-08-29,60.162,60.596,60.079,58.099998,16217900,56.185757
2016-08-30,59.955,60.173,59.573,57.889999,16930200,55.982677
2016-08-31,59.614,59.769,59.252,57.459999,20860300,55.566841
2016-09-01,58.952,59.79,58.952,57.59,26075400,55.692554
2016-09-02,59.635,60.173,59.376,57.669998,18900500,55.769924
2016-09-06,59.749,59.769,59.159,57.610001,16278400,55.711906
2016-09-07,59.428,59.811,59.366,57.66,17493400,55.760254
2016-09-08,59.593,59.759,59.128,57.43,19972500,55.53783
2016-09-09,58.725,59.48,58.125,56.209999,35113900,54.358028
2016-09-12,57.908,59.159,57.505,57.049999,29303000,55.170349
2016-09-13,58.425,58.58,57.96,56.529999,30130200,54.667484
2016-09-14,58.311,58.559,57.939,56.259998,24062500,54.40638
2016-09-15,58.063,59.304,57.887,57.189999,26847000,55.30574
2016-09-16,59.593,59.593,58.683,57.25,44607000,55.363766
2016-09-19,59.221,59.718,58.787,56.93,20879200,55.054306
2016-09-20,59.304,59.304,58.683,56.810001,17384000,54.938263
2016-09-21,59.469,59.821,59.025,57.759998,33707300,55.856953
2016-09-22,59.893,59.976,59.593,57.82,19822200,55.914982
2016-09-23,59.842,59.883,59.335,57.43,19955300,55.53783
2016-09-26,59.025,59.087,58.766,56.900002,21688700,55.025295
2016-09-27,58.87,60.038,58.611,57.950001,28065100,56.040699
2016-09-28,59.852,60.038,59.635,58.029999,20536400,56.118065
2016-09-29,59.78,60.152,59.159,57.400002,25463500,55.50882
2016-09-30,59.531,59.738,59.294,57.599998,29910800,55.702232
2016-10-03,59.366,59.511,59.004,57.419998,19189500,55.528164
2016-10-04,59.221,59.562,58.911,57.240002,20085900,55.354088
2016-10-05,59.242,59.935,59.211,57.639999,16726400,55.740913
2016-10-06,59.707,59.831,59.232,57.740002,16212600,55.837627
2016-10-07,59.821,59.955,59.376,57.799999,20089000,55.895641
2016-10-10,59.883,60.379,59.842,58.040001,18084400,56.127735
2016-10-11,59.862,59.997,58.828,57.189999,26497400,55.30574
2016-10-12,59.056,59.221,58.322,57.110001,22177500,55.228374
2016-10-13,58.632,59.252,58.239,56.919998,25313700,55.044628
2016-10-14,59.066,59.707,59.066,57.419998,27402500,55.528164
2016-10-17,59.314,59.418,58.808,57.220001,23830000,55.334755
2016-10-18,59.49,59.924,59.366,57.66,18631500,55.760254
2016-10-19,59.428,59.811,59.356,57.529999,22878400,55.634537
2016-10-20,59.459,59.48,58.59,57.25,49455600,55.363766
2016-10-21,62.334,62.51,61.517,59.66,80032200,57.694359
2016-10-24,61.982,63.078,61.972,61,54067000,58.990215
2016-10-25,62.923,63.461,62.871,60.990002,35137200,58.980541
2016-10-26,62.882,63.285,62.53,60.630001,29911600,58.632401
2016-10-27,62.675,62.902,62.137,60.099998,28479900,58.119862
2016-10-28,62.055,62.582,61.61,59.869999,33574700,57.897442
2016-10-31,62.21,62.479,61.961,59.919998,26434700,57.945789
2016-11-01,62.013,62.065,61.269,59.799999,24533000,57.82975
2016-11-02,61.858,61.972,61.32,59.43,22147000,57.471939
2016-11-03,61.558,61.672,61.124,59.209999,21600400,57.259182
2016-11-04,60.648,61.3,60.514,58.709999,28697000,56.775661
2016-11-07,61.817,62.582,61.817,60.419998,31664800,58.429321
2016-11-08,62.613,62.851,62.199,60.470001,22862000,58.477673
2016-11-09,62.044,62.654,61.217,60.169998,49632500,58.187553
2016-11-10,62.541,62.551,59.593,58.700001,57822400,56.765991
2016-11-11,60.214,61.134,59.986,59.02,38767800,57.075447
2016-11-14,61.031,61.093,59.232,58.119999,40861900,56.205093
2016-11-15,59.913,61.104,59.902,58.869999,35904100,57.314983
2016-11-16,60.539,61.279,60.406,59.650002,26851400,58.074383
2016-11-17,62.049,62.604,61.597,60.639999,32132700,59.038235
2016-11-18,62.429,62.799,61.936,60.349998,27686300,58.755894
2016-11-21,62.141,62.624,62.059,60.860001,19652600,59.252422
2016-11-22,62.634,62.922,62.46,61.119999,23206700,59.50555
2016-11-23,62.665,62.758,61.885,60.400002,21847200,58.804569
2016-11-25,61.936,62.172,61.761,60.529999,8409600,58.931133
2016-11-28,61.977,62.676,61.844,60.610001,20732600,59.009022
2016-11-29,62.295,63.076,62.162,61.09,22366700,59.476349
2016-11-30,62.511,62.84,61.854,60.259998,34655400,58.668266
2016-12-01,61.741,61.782,60.539,59.200001,34542100,57.636265
2016-12-02,60.683,61.083,60.395,59.25,25515700,57.684944
2016-12-05,61.32,62.234,61.176,60.220001,23552700,58.62933
2016-12-06,62.07,62.1,61.422,59.950001,19907000,58.366463
2016-12-07,61.638,63.045,61.422,61.369999,30809000,59.748951
2016-12-08,62.963,63.251,62.491,61.009998,21220800,59.398457
2016-12-09,62.84,63.672,62.789,61.970001,27349400,60.333103
2016-12-12,63.497,63.99,63.395,62.169998,20198100,60.527817
2016-12-13,64.196,65.141,63.929,62.98,35718900,61.316422
2016-12-14,64.709,65.171,64.227,62.68,30352700,61.024345
2016-12-15,64.401,64.863,63.99,62.580002,27669900,60.926991
2016-12-16,64.658,64.658,63.805,62.299999,42204700,60.654381
2016-12-19,64.257,65.5,64.114,63.619999,34338200,61.939518
2016-12-20,65.418,65.531,64.74,63.540001,26028400,61.861633
2016-12-21,65.151,65.428,64.833,63.540001,17096300,61.861633
2016-12-22,65.572,65.839,65.13,63.549999,22176600,61.871365
2016-12-23,65.171,65.264,64.504,63.240002,12398000,61.569557
2016-12-27,64.925,65.808,64.925,63.279999,11763200,61.60849
2016-12-28,65.12,65.12,64.535,62.990002,14653300,61.326157
2016-12-29,64.565,64.915,64.432,62.900002,10181600,61.238541
2016-12-30,64.668,64.699,63.713,62.139999,25579900,60.498604
2017-01-03,64.494,64.545,63.816,62.580002,20694100,60.926991
2017-01-04,64.175,64.452,63.805,62.299999,21340000,60.654381
2017-01-05,63.877,64.36,63.713,62.299999,24876000,60.654381
2017-01-06,63.99,64.863,63.723,62.84,19922900,61.180119
2017-01-09,64.463,64.791,64.237,62.639999,20256600,60.985405
2017-01-10,64.432,64.781,63.97,62.619999,18593000,60.965931
2017-01-11,64.309,64.945,64.124,63.189999,21517300,61.520874
2017-01-12,64.771,65.12,63.631,62.610001,20968200,60.956196
2017-01-13,64.319,64.576,64.042,62.700001,19422300,61.043819
2017-01-17,64.381,64.401,63.713,62.529999,20620400,60.878307
2017-01-18,64.37,64.401,63.805,62.5,19670100,60.849106
2017-01-19,63.929,64.689,63.888,62.299999,18451700,60.654381
2017-01-20,64.37,64.524,64.062,62.740002,30213500,61.08276
2017-01-23,64.401,64.833,64.268,62.959999,23097600,61.296947
2017-01-24,64.915,65.469,64.648,63.52,24672900,61.842159
2017-01-25,65.685,65.839,65.171,63.68,23672700,61.997929
2017-01-26,65.86,66.291,65.274,64.269997,43554600,62.572346
2017-01-27,67.164,67.698,66.651,65.779999,44818000,64.042465
2017-01-30,67.472,67.575,66.558,65.129997,31651400,63.409626
2017-01-31,66.62,66.918,66.003,64.650002,25270500,62.94231
2017-02-01,66.106,66.373,65.192,63.580002,39671500,61.900574
2017-02-02,64.966,65.13,64.452,63.169998,45827000,61.5014
2017-02-03,65.223,65.428,64.781,63.68,30301800,61.997929
2017-02-06,65.223,65.377,64.853,63.639999,19796400,61.958992
2017-02-07,65.469,65.51,64.945,63.43,20277200,61.754536
2017-02-08,65.295,65.541,64.935,63.34,18096400,61.666916
2017-02-09,65.243,66.188,65.038,64.059998,22644400,62.367889
2017-02-10,65.993,66.045,65.716,64,18170700,62.309475
2017-02-13,65.983,66.62,65.87,64.720001,22920100,63.010464
2017-02-14,65.759,66.075,65.361,64.57,23065900,63.245537
2017-02-15,65.851,65.922,65.504,64.529999,17005200,63.20636
2017-02-16,66.096,66.606,65.789,64.519997,20546300,63.196564
2017-02-17,65.82,66.045,65.647,64.620003,21248800,63.294514
2017-02-21,65.963,66.31,65.8,64.489998,20655900,63.167179
2017-02-22,65.677,65.738,65.391,64.360001,19292700,63.039845
2017-02-23,65.769,66.086,65.534,64.620003,20273100,63.294514
2017-02-24,65.881,66.157,65.483,64.620003,21796800,63.294514
2017-02-27,65.892,65.892,65.391,64.230003,15871500,62.912518
2017-02-28,65.422,65.544,65.095,63.98,23239800,62.667637
2017-03-01,65.473,66.351,65.361,64.940002,26937500,63.607956
2017-03-02,66.045,66.106,65.218,64.010002,24539600,62.697029
2017-03-03,65.33,65.626,64.952,64.25,18135900,62.932102
2017-03-06,65.31,65.912,65.146,64.269997,18750300,62.951691
2017-03-07,65.534,66.137,65.534,64.400002,18521000,63.079025
2017-03-08,65.606,66.443,65.596,64.989998,21510900,63.656918
2017-03-09,66.555,66.565,65.83,64.730003,19846800,63.402267
2017-03-10,66.474,66.627,66.106,64.93,19538200,63.598156
2017-03-13,66.371,66.555,65.922,64.709999,20100000,63.382668
2017-03-14,65.881,65.902,65.493,64.410004,14280200,63.088825
2017-03-15,65.902,66.28,65.595,64.75,24833800,63.421848
2017-03-16,66.106,66.116,65.647,64.639999,20674300,63.314102
2017-03-17,66.269,66.606,66.035,64.870003,49219700,63.539387
2017-03-20,66.269,66.545,66.075,64.93,14598100,63.598156
2017-03-21,66.555,66.872,65.473,64.209999,26640500,62.892925
2017-03-22,65.463,66.504,65.463,65.029999,20680000,63.696102
2017-03-23,66.3,66.606,66.126,64.870003,19269200,63.539387
2017-03-24,66.729,66.821,66.116,64.980003,22617100,63.647133
2017-03-27,65.983,66.586,65.698,65.099998,18614700,63.76466
2017-03-28,66.32,66.841,66.004,65.290001,20080400,63.950768
2017-03-29,66.484,66.872,66.31,65.470001,13618400,64.12709
2017-03-30,66.79,67.362,66.729,65.709999,15122800,64.36216
2017-03-31,67.025,67.576,66.821,65.860001,21040300,64.509079
2017-04-03,67.188,67.321,66.555,65.550003,20400900,64.205437
2017-04-04,66.759,67.188,66.647,65.730003,12997400,64.381752
2017-04-05,67.688,67.739,66.81,65.559998,21448600,64.215225
2017-04-06,66.974,67.443,66.851,65.730003,18103500,64.381752
2017-04-07,67.229,67.341,66.81,65.68,14108500,64.332779
2017-04-10,66.984,67.198,66.729,65.529999,17952700,64.185844
2017-04-11,66.974,66.984,66.208,65.480003,18791500,64.136871
2017-04-12,66.79,66.882,66.474,65.230003,17108500,63.892002
2017-04-13,66.657,67.239,66.31,64.949997,17896500,63.617741
2017-04-17,66.402,66.861,66.371,65.480003,16689300,64.136871
2017-04-18,66.698,67.086,66.525,65.389999,15155600,64.048721
2017-04-19,67.025,67.127,66.249,65.040001,26992800,63.705902
2017-04-20,66.831,67.127,66.504,65.5,22299500,64.156456
2017-04-21,67.045,68.097,66.821,66.400002,32522600,65.038002
2017-04-24,68.893,69.077,68.505,67.529999,29770000,66.144821
2017-04-25,69.322,69.465,69.016,67.919998,30242700,66.526817
2017-04-26,69.506,69.741,69.036,67.830002,26190800,66.438675
2017-04-27,69.577,69.812,68.995,68.269997,34971000,66.869644
2017-04-28,70.353,70.588,69.108,68.459999,39423500,67.05574
2017-05-01,70.118,71.006,69.935,69.410004,31954400,67.986259
2017-05-02,71.17,71.17,70.578,69.300003,23906100,67.878525
2017-05-03,70.833,70.833,70.149,69.080002,28928000,67.663025
2017-05-04,70.476,70.527,70.077,68.809998,21749400,67.398567
2017-05-05,70.343,70.476,69.924,69,19128800,67.584671
2017-05-08,70.414,70.496,69.853,68.940002,18566100,67.525909
2017-05-09,70.302,70.731,70.118,69.040001,22858400,67.623856
2017-05-10,70.435,71.017,70.363,69.309998,17977800,67.888306
2017-05-11,69.792,70.169,69.547,68.459999,28789400,67.05574
2017-05-12,70.047,70.047,69.465,68.379997,18714100,66.977386
2017-05-15,69.567,69.914,68.985,68.43,31530300,67.02636
2017-05-16,69.262,70.49,69.191,69.410004,34956000,68.375961
2017-05-17,69.932,70.145,68.45,67.480003,30548800,66.474709
2017-05-18,68.419,69.16,68.155,67.709999,25201300,66.701279
2017-05-19,68.521,69.13,68.45,67.690002,26961100,66.68158
2017-05-22,68.917,69.536,68.521,68.449997,16237600,67.430252
2017-05-23,69.759,69.79,69.414,68.68,15425800,67.65683
2017-05-24,69.912,69.922,69.485,68.769997,14593900,67.745491
2017-05-25,70.013,70.937,69.952,69.620003,21854100,68.582832
2017-05-26,70.856,71.282,70.571,69.959999,19827900,68.917755
2017-05-30,70.845,71.475,70.825,70.410004,17072800,69.361061
2017-05-31,71.597,71.81,70.866,69.839996,30436400,68.799545
2017-06-01,71.302,71.678,70.5,70.099998,21603600,69.055672
2017-06-02,71.505,72.947,71.302,71.760002,34770300,70.690948
2017-06-05,73.058,73.992,72.896,72.279999,33316800,71.203201
2017-06-06,73.393,73.718,73.363,72.519997,31511100,71.439613
2017-06-07,73.739,73.87,73.038,72.389999,22301800,71.311562
2017-06-08,73.607,73.617,72.581,71.949997,24456300,70.878113
2017-06-09,73.129,73.17,69.627,70.32,49187400,69.2724
2017-06-12,70.297,70.998,69.16,69.779999,47761700,68.74044
2017-06-13,71.079,71.891,71.018,70.650002,25258600,69.597481
2017-06-14,71.982,72.175,70.48,70.269997,25510700,69.223137
2017-06-15,70.318,71.272,69.84,69.900002,26068700,68.85865
2017-06-16,70.785,71.089,70.267,70,48345100,68.957169
2017-06-19,71.566,72.013,71.414,70.870003,23798300,69.814201
2017-06-20,71.891,71.942,70.927,69.910004,21512200,68.868507
2017-06-21,71.272,71.688,70.998,70.269997,19891100,69.223137
2017-06-22,71.607,71.658,70.764,70.260002,22965700,69.213295
2017-06-23,71.15,72.328,70.977,71.209999,27617300,70.149139
2017-06-26,72.48,72.794,71.505,70.529999,19607000,69.479271
2017-06-27,71.17,71.241,70.226,69.209999,25215100,68.178932
2017-06-28,70.257,70.896,69.83,69.800003,25806200,68.760147
2017-06-29,70.429,70.541,69.12,68.489998,28918700,67.469658
2017-06-30,69.82,70.429,69.78,68.93,24161100,67.903107
2017-07-03,70.378,70.653,69.049,68.169998,16165500,67.154427
2017-07-05,69.292,70.49,69.252,69.080002,21176300,68.05088
2017-07-06,69.302,69.82,69.15,68.57,21117600,67.54847
2017-07-07,69.739,70.896,69.739,69.459999,16878300,68.425209
2017-07-10,70.51,71.312,70.247,69.980003,15014500,68.937469
2017-07-11,71.059,71.749,70.805,69.989998,17460000,68.947319
2017-07-12,71.759,72.358,71.617,71.150002,17750900,70.090034
2017-07-13,72.581,73.129,72.388,71.769997,20269800,70.70079
2017-07-14,73.332,74.378,73.048,72.779999,25868100,71.695747
2017-07-17,73.901,74.561,73.82,73.349998,21803900,72.257263
2017-07-18,74.195,74.5,73.759,73.300003,26435300,72.208
2017-07-19,74.612,75.16,74.561,73.860001,22416200,72.759651
2017-07-20,75.302,75.424,74.388,74.220001,42361000,73.114296
2017-07-21,74.561,75.413,74.277,73.790001,46717100,72.690704
2017-07-24,74.642,74.865,74.236,73.599998,21394800,72.503532
2017-07-25,74.916,75.434,74.612,74.190002,22018700,73.08474
2017-07-26,75.464,75.505,74.926,74.050003,16252200,72.946831
2017-07-27,74.875,75.545,73.414,73.160004,36844200,72.070091
2017-07-28,73.769,74.419,73.637,73.040001,18306700,71.951881
2017-07-31,74.409,74.551,73.505,72.699997,23600100,71.616936
2017-08-01,74.205,74.53,73.586,72.580002,22132300,71.498734
2017-08-02,73.647,73.657,72.52,72.260002,26499200,71.183502
2017-08-03,73.282,73.536,72.937,72.150002,18214400,71.075134
2017-08-04,73.495,74.145,73.332,72.68,22579000,71.597237
2017-08-07,73.901,74.002,73.353,72.400002,18705700,71.321419
2017-08-08,73.18,74.236,72.835,72.790001,22044600,71.705597
2017-08-09,73.343,73.607,73.14,72.470001,22213400,71.390366
2017-08-10,72.987,73.282,72.429,71.410004,24734500,70.346161
2017-08-11,72.693,73.799,72.358,72.5,21443700,71.419914
2017-08-14,74.165,74.835,74.053,73.589996,20067300,72.493675
2017-08-15,74.307,74.307,73.752,73.220001,19181400,72.513489
2017-08-16,74.055,74.822,73.883,73.650002,18150400,72.939346
2017-08-17,74.297,74.59,73.105,72.400002,22977500,71.701401
2017-08-18,72.974,73.55,72.631,72.489998,18761500,71.790527
2017-08-21,73.176,73.186,72.399,72.150002,17734800,71.453812
2017-08-22,73.055,73.954,73.055,73.160004,14343700,72.454071
2017-08-23,73.671,73.863,73.237,72.720001,13766500,72.018318
2017-08-24,73.449,73.57,72.772,72.690002,17098300,71.988602
2017-08-25,73.57,74.065,73.186,72.82,12794300,72.117348
2017-08-28,73.772,73.802,73.257,72.830002,14569700,72.127258
2017-08-29,72.954,73.873,72.752,73.050003,11478400,72.345139
2017-08-30,73.721,74.933,73.54,74.010002,16897800,73.295868
2017-08-31,74.751,75.69,74.519,74.769997,27652800,74.048531
2017-09-01,75.438,75.468,74.357,73.940002,21736200,73.226547
2017-09-05,74.055,74.61,73.691,73.610001,21556000,72.899727
2017-09-06,74.458,74.761,74.065,73.400002,16535800,72.69175
2017-09-07,74.398,75.327,74.317,74.339996,17471200,73.622681
2017-09-08,75.054,75.165,74.559,73.980003,14703800,73.266159
2017-09-11,75.034,75.67,75.034,74.760002,17910400,74.038635
2017-09-12,75.488,75.973,75.095,74.68,14394900,73.959404
2017-09-13,75.66,75.963,75.276,75.209999,13380800,74.484291
2017-09-14,75.731,76.226,75.246,74.769997,15733900,74.048531
2017-09-15,75.559,76.125,74.792,75.309998,38578400,74.583321
2017-09-18,75.963,76.71,75.771,75.160004,23307000,74.434776
2017-09-19,75.943,76.448,75.741,75.440002,16093300,74.712067
2017-09-20,76.084,76.286,75.034,74.940002,21587900,74.216896
2017-09-21,75.842,75.973,74.832,74.209999,19186100,73.493935
2017-09-22,74.711,75.236,74.57,74.410004,14111400,73.692009
2017-09-25,74.812,74.973,73.63,73.260002,24149200,72.553108
2017-09-26,74.388,74.529,73.701,73.260002,18019600,72.553108
2017-09-27,74.267,74.893,73.883,73.849998,19565100,73.137413
2017-09-28,74.257,74.691,74.024,73.870003,10883800,73.157219
2017-09-29,74.66,75.266,74.6,74.489998,17079100,73.771233
2017-10-02,75.438,75.741,75.024,74.610001,15304800,73.890076
2017-10-03,75.398,75.61,74.913,74.260002,12190400,73.543457
2017-10-04,74.812,75.448,74.428,74.690002,13317700,73.969307
2017-10-05,75.953,76.862,75.69,75.970001,21195300,75.236954
2017-10-06,76.407,76.771,76.276,76,13959800,75.266663
2017-10-09,76.71,77.296,76.599,76.290001,11386500,75.553864
2017-10-10,77.074,77.377,76.882,76.290001,13944500,75.553864
2017-10-11,77.104,77.205,76.69,76.419998,15388900,75.68261
2017-10-12,77.235,78.043,77.114,77.120003,16876500,76.375862
2017-10-13,78.346,78.629,78.043,77.489998,15335700,76.742279
2017-10-16,78.174,78.568,78.104,77.650002,12380100,76.900749
2017-10-17,78.225,78.376,78.003,77.589996,16824000,76.841316
2017-10-18,78.427,78.609,78.124,77.610001,13300700,76.86113
2017-10-19,78.326,78.689,78.104,77.910004,15092800,77.158234
2017-10-20,79.083,79.739,78.982,78.809998,22866400,78.049545
2017-10-23,79.76,80.113,79.527,78.830002,20627200,78.069359
2017-10-24,79.669,79.972,79.224,78.860001,17517200,78.099068
2017-10-25,79.346,79.871,78.77,78.629997,20410800,77.871284
2017-10-26,79.972,80.194,79.517,78.760002,32120700,78.000038
2017-10-27,85.192,87.04,84.425,83.809998,71066700,83.001305
2017-10-30,84.515,85.152,83.92,83.889999,31756700,83.080536
2017-10-31,85.182,85.182,83.92,83.18,27086600,82.377388
2017-11-01,84.495,84.576,83.688,83.18,22307400,82.377388
2017-11-02,84.162,85.283,83.93,84.050003,23992900,83.238991
2017-11-03,84.899,85.364,84.213,84.139999,17633500,83.328117
2017-11-06,85.02,85.525,84.899,84.470001,19860900,83.654938
2017-11-07,85.596,85.727,84.748,84.269997,17939700,83.456863
2017-11-08,84.96,85.434,84.647,84.559998,18034200,83.744064
2017-11-09,84.929,85.091,83.708,84.089996,21178400,83.278603
2017-11-10,84.606,84.919,84.041,83.870003,19397800,83.06073
2017-11-13,84.475,84.758,84.273,83.93,14196900,83.12014
2017-11-14,84.314,84.919,83.788,84.050003,18801300,83.238991
2017-11-15,83.862,84.083,83.078,82.980003,19383100,82.592033
2017-11-16,83.49,83.812,83.33,83.199997,20962800,82.810997
2017-11-17,83.51,83.51,82.626,82.400002,22079000,82.01474
2017-11-20,82.787,82.978,82.636,82.529999,16315000,82.144127
2017-11-21,83.129,84.234,83.129,83.720001,21237500,83.328568
2017-11-22,84.224,84.294,83.43,83.110001,20553100,82.72142
2017-11-24,83.4,83.822,83.169,83.260002,7425600,82.87072
2017-11-27,83.701,84.374,83.691,83.870003,18265200,83.477867
2017-11-28,84.465,85.46,84.415,84.879997,21926000,84.483139
2017-11-29,85.108,85.319,83.571,83.339996,27381100,82.95034
2017-11-30,83.902,84.917,83.731,84.169998,33054600,83.776459
2017-12-01,83.993,85.208,83.611,84.260002,29532100,83.866043
2017-12-04,84.817,84.827,81.079,81.080002,39094900,80.700912
2017-12-05,81.722,83.068,81.36,81.589996,26152300,81.208519
2017-12-06,81.933,83.531,81.813,82.779999,26162100,82.39296
2017-12-07,82.928,83.189,82.385,82.489998,23184500,82.104317
2017-12-08,84.023,84.977,83.721,84.160004,24489100,83.76651
2017-12-11,84.686,85.771,84.515,85.230003,22857900,84.831512
2017-12-12,85.711,86.454,85.48,85.580002,23924100,85.179871
2017-12-13,86.143,86.404,85.57,85.349998,22062700,84.950943
2017-12-14,85.831,86.273,84.927,84.690002,19306000,84.294037
2017-12-15,85.661,87.499,85.279,86.849998,53936700,86.443932
2017-12-18,87.529,87.911,86.635,86.379997,22283800,85.976128
2017-12-19,86.756,86.756,85.671,85.830002,23524800,85.428703
2017-12-20,86.605,86.705,85.108,85.519997,23674900,85.120148
2017-12-21,86.454,86.504,85.801,85.5,17990700,85.100243
2017-12-22,85.801,86.032,85.319,85.510002,14145800,85.110199
2017-12-26,85.711,85.932,85.429,85.400002,9891200,85.00071
2017-12-27,86.052,86.384,85.62,85.709999,14678000,85.309265
2017-12-28,86.304,86.334,85.952,85.720001,10594300,85.319214
2017-12-29,86.032,86.454,85.902,85.540001,18717400,85.14006
2018-01-02,86.535,86.715,85.902,85.949997,22483800,85.548134
2018-01-03,86.464,86.916,86.374,86.349998,26061400,85.946266
2018-01-04,86.997,88.072,86.977,87.110001,21912000,86.702721
2018-01-05,88.072,88.825,87.841,88.190002,23407100,87.777672
2018-01-08,88.614,88.996,88.011,88.279999,22113000,87.867249
2018-01-09,89.066,89.147,88.273,88.220001,19484300,87.807526
2018-01-10,88.273,88.604,87.821,87.82,18652200,87.409393
2018-01-11,88.544,88.544,87.65,88.080002,17808900,87.668182
2018-01-12,89.087,90.202,88.865,89.599998,24271500,89.181076
2018-01-16,90.523,91.216,88.423,88.349998,36599700,87.93692
2018-01-17,89.498,90.704,89.167,90.139999,25621200,89.718552
2018-01-18,90.222,91.096,90.081,90.099998,24159700,89.678734
2018-01-19,90.563,91.036,90.081,90,36875000,89.579201
2018-01-22,90.423,92.05,90.162,91.610001,23601600,91.181679
2018-01-23,92.332,92.734,91.97,91.900002,23412800,91.470322
2018-01-24,92.985,93.869,92.01,91.82,33277500,91.390694
2018-01-25,92.904,93.678,92.362,92.330002,26383200,91.898315
2018-01-26,93.557,94.502,93.015,94.059998,29172200,93.620216
2018-01-29,95.587,95.898,94.16,93.919998,31569900,93.480873
2018-01-30,93.738,94.1,92.533,92.739998,38635100,92.306389
2018-01-31,94.19,95.848,93.949,95.010002,48756300,94.565781
2018-02-01,95.235,96.521,94.02,94.260002,47227900,93.81929
2018-02-02,94.08,94.411,91.93,91.779999,47867800,91.350883
2018-02-05,90.985,93.678,88.413,88,51031500,87.588554
2018-02-06,87.298,91.91,85.65,91.330002,67998600,90.902985
2018-02-07,90.915,92.201,89.619,89.610001,41107600,89.191025
2018-02-08,90.131,90.302,85.158,85.010002,55628700,84.612534
2018-02-09,86.705,89.348,84.224,88.18,63499100,87.767715
2018-02-12,89.157,90.202,88.343,89.129997,35720300,88.713272
2018-02-13,89.348,90.423,88.212,89.830002,26407700,89.410004
2018-02-14,88.51,90.99,88.41,90.809998,34960900,90.809998
2018-02-15,91.21,92.72,90.62,92.660004,27823900,92.660004
2018-02-16,92.45,93.5,91.8,92,30557400,92
|