Date,Open,High,Low,Close,Adj Close,Volume
1992-06-09,0.203150,0.214850,0.203150,0.203150,0.156596,103564800
1992-06-10,0.203150,0.207050,0.203150,0.203150,0.156596,37843200
1992-06-11,0.203150,0.207050,0.203150,0.203150,0.156596,13107200
1992-06-12,0.203150,0.207050,0.203150,0.203150,0.156596,6240000
1992-06-15,0.203150,0.207050,0.203150,0.203150,0.156596,1600000
1992-06-16,0.207050,0.207050,0.203150,0.207050,0.159602,3680000
1992-06-17,0.203150,0.207050,0.203150,0.203150,0.156596,11289600
1992-06-18,0.207050,0.207050,0.203150,0.207050,0.159602,5740800
1992-06-19,0.209000,0.209000,0.203150,0.209000,0.161106,18572800
1992-06-22,0.203150,0.210950,0.203150,0.203150,0.156596,5158400
1992-06-23,0.203150,0.207050,0.203150,0.203150,0.156596,2374400
1992-06-24,0.203150,0.207050,0.203150,0.203150,0.156596,915200
1992-06-25,0.203150,0.205100,0.203150,0.203150,0.156596,4256000
1992-06-26,0.203150,0.203150,0.203150,0.203150,0.156596,6937600
1992-06-29,0.203150,0.205100,0.203150,0.203150,0.156596,857600
1992-06-30,0.199250,0.205100,0.199250,0.199250,0.153590,22688000
1992-07-01,0.195350,0.205100,0.195350,0.195350,0.150584,5465600
1992-07-02,0.201200,0.203150,0.197300,0.201200,0.155093,4512000
1992-07-06,0.199250,0.203150,0.199250,0.199250,0.153590,640000
1992-07-07,0.199250,0.203150,0.199250,0.199250,0.153590,1228800
1992-07-08,0.203150,0.203150,0.199250,0.203150,0.156596,3628800
1992-07-09,0.199250,0.205100,0.199250,0.199250,0.153590,928000
1992-07-10,0.201200,0.205100,0.199250,0.201200,0.155093,1548800
1992-07-13,0.199250,0.201200,0.199250,0.199250,0.153590,4985600
1992-07-14,0.203150,0.210950,0.199250,0.203150,0.156596,1235200
1992-07-15,0.207050,0.214850,0.203150,0.207050,0.159602,2585600
1992-07-16,0.210950,0.218750,0.207050,0.210950,0.162609,684800
1992-07-17,0.212900,0.218750,0.210950,0.212900,0.164112,22240000
1992-07-20,0.210950,0.222700,0.210950,0.210950,0.162609,774400
1992-07-21,0.222700,0.222700,0.210950,0.222700,0.171666,2758400
1992-07-22,0.214850,0.222700,0.210950,0.214850,0.165615,2521600
1992-07-23,0.214850,0.222700,0.214850,0.214850,0.165615,326400
1992-07-24,0.228550,0.230500,0.214850,0.228550,0.176176,1318400
1992-07-27,0.230500,0.238300,0.226600,0.230500,0.177679,1510400
1992-07-28,0.242200,0.246100,0.230500,0.242200,0.186697,3174400
1992-07-29,0.234400,0.242200,0.230500,0.234400,0.180685,3097600
1992-07-30,0.253950,0.253950,0.234400,0.253950,0.195755,11820800
1992-07-31,0.250000,0.253950,0.242200,0.250000,0.192710,5222400
1992-08-03,0.253950,0.253950,0.242200,0.253950,0.195755,352000
1992-08-04,0.261750,0.261750,0.242200,0.261750,0.201767,1792000
1992-08-05,0.261750,0.261750,0.250000,0.261750,0.201767,1036800
1992-08-06,0.250000,0.261750,0.250000,0.250000,0.192710,320000
1992-08-07,0.277350,0.277350,0.250000,0.277350,0.213793,1843200
1992-08-10,0.273449,0.277350,0.265650,0.273449,0.210785,3168000
1992-08-11,0.281250,0.281250,0.265650,0.281250,0.216799,5984000
1992-08-12,0.281250,0.281250,0.273449,0.281250,0.216799,268800
1992-08-13,0.277350,0.281250,0.269550,0.277350,0.213793,1075200
1992-08-14,0.277350,0.277350,0.269550,0.277350,0.213793,160000
1992-08-17,0.285200,0.285200,0.273449,0.285200,0.219844,1760000
1992-08-18,0.285200,0.285200,0.273449,0.285200,0.219844,928000
1992-08-19,0.285200,0.285200,0.277350,0.285200,0.219844,108800
1992-08-20,0.277350,0.285200,0.277350,0.277350,0.213793,665600
1992-08-21,0.285200,0.285200,0.285200,0.285200,0.219844,6400
1992-08-24,0.277350,0.285200,0.277350,0.277350,0.213793,761600
1992-08-25,0.277350,0.285200,0.277350,0.277350,0.213793,371200
1992-08-26,0.277350,0.285200,0.277350,0.277350,0.213793,198400
1992-08-27,0.277350,0.277350,0.277350,0.277350,0.213793,51200
1992-08-28,0.277350,0.283250,0.277350,0.277350,0.213793,595200
1992-08-31,0.302750,0.308600,0.277350,0.302750,0.233372,8992000
1992-09-01,0.316450,0.316450,0.296900,0.316450,0.243932,1772800
1992-09-02,0.316450,0.316450,0.304699,0.316450,0.243932,3366400
1992-09-03,0.310550,0.316450,0.304699,0.310550,0.239384,1625600
1992-09-04,0.310550,0.316450,0.304699,0.310550,0.239384,832000
1992-09-08,0.296900,0.316450,0.293000,0.296900,0.228862,2163200
1992-09-09,0.300800,0.300800,0.289099,0.300800,0.231869,2361600
1992-09-10,0.304699,0.304699,0.296900,0.304699,0.234874,953600
1992-09-11,0.296900,0.304699,0.296900,0.296900,0.228862,3372800
1992-09-14,0.308600,0.308600,0.296900,0.308600,0.237881,972800
1992-09-15,0.296900,0.308600,0.296900,0.296900,0.228862,2579200
1992-09-16,0.316450,0.316450,0.296900,0.316450,0.243932,972800
1992-09-17,0.316450,0.316450,0.304699,0.316450,0.243932,102400
1992-09-18,0.316450,0.316450,0.304699,0.316450,0.243932,371200
1992-09-21,0.316450,0.316450,0.312500,0.316450,0.243932,1356800
1992-09-22,0.324250,0.324250,0.312500,0.324250,0.249945,70400
1992-09-23,0.324250,0.324250,0.312500,0.324250,0.249945,5158400
1992-09-24,0.324250,0.324250,0.324250,0.324250,0.249945,6400
1992-09-25,0.312500,0.324250,0.308600,0.312500,0.240888,1683200
1992-09-28,0.300800,0.312500,0.300800,0.300800,0.231869,1952000
1992-09-29,0.277350,0.300800,0.277350,0.277350,0.213793,6009600
1992-09-30,0.289099,0.289099,0.277350,0.289099,0.222849,102400
1992-10-01,0.283250,0.289099,0.277350,0.283250,0.218341,2643200
1992-10-02,0.269550,0.289099,0.265650,0.269550,0.207780,1049600
1992-10-05,0.246100,0.273449,0.242200,0.246100,0.189704,1574400
1992-10-06,0.261750,0.261750,0.257849,0.261750,0.201767,1004800
1992-10-07,0.259799,0.261750,0.257849,0.259799,0.200264,1676800
1992-10-08,0.261750,0.261750,0.257849,0.261750,0.201767,1049600
1992-10-09,0.257849,0.265650,0.257849,0.257849,0.198760,454400
1992-10-12,0.257849,0.257849,0.253950,0.257849,0.198760,832000
1992-10-13,0.269550,0.273449,0.257849,0.269550,0.207780,2534400
1992-10-14,0.296900,0.296900,0.281250,0.296900,0.228862,6304000
1992-10-15,0.296900,0.300800,0.291049,0.296900,0.228862,4998400
1992-10-16,0.324250,0.324250,0.300800,0.324250,0.249945,1760000
1992-10-19,0.316450,0.343750,0.316450,0.316450,0.243932,2969600
1992-10-20,0.312500,0.324250,0.312500,0.312500,0.240888,896000
1992-10-21,0.330100,0.335949,0.324250,0.330100,0.254454,3769600
1992-10-22,0.330100,0.335949,0.328150,0.330100,0.254454,345600
1992-10-23,0.328150,0.335949,0.324250,0.328150,0.252951,409600
1992-10-26,0.328150,0.328150,0.320349,0.328150,0.252951,128000
1992-10-27,0.322299,0.322299,0.320349,0.322299,0.248441,275200
1992-10-28,0.320349,0.320349,0.320349,0.320349,0.246938,198400
1992-10-29,0.335949,0.335949,0.324250,0.335949,0.258963,332800
1992-10-30,0.324250,0.335949,0.316450,0.324250,0.249945,1228800
1992-11-02,0.316450,0.324250,0.304699,0.316450,0.243932,3308800
1992-11-03,0.335949,0.335949,0.320349,0.335949,0.258963,4972800
1992-11-04,0.359400,0.367199,0.335949,0.359400,0.277040,3526400
1992-11-05,0.363300,0.363300,0.351599,0.363300,0.280046,921600
1992-11-06,0.359400,0.359400,0.355500,0.359400,0.277040,320000
1992-11-09,0.382849,0.382849,0.355500,0.382849,0.295115,3008000
1992-11-10,0.398449,0.402350,0.371100,0.398449,0.307140,2547200
1992-11-11,0.406250,0.406250,0.396500,0.406250,0.313154,1561600
1992-11-12,0.421900,0.421900,0.394550,0.421900,0.325217,1414400
1992-11-13,0.421900,0.421900,0.406250,0.421900,0.325217,512000
1992-11-16,0.414099,0.421900,0.398449,0.414099,0.319204,2547200
1992-11-17,0.398449,0.414099,0.398449,0.398449,0.307140,627200
1992-11-18,0.398449,0.414099,0.398449,0.398449,0.307140,262400
1992-11-19,0.398449,0.414099,0.398449,0.398449,0.307140,57600
1992-11-20,0.445349,0.445349,0.414099,0.445349,0.343293,908800
1992-11-23,0.421900,0.441450,0.421900,0.421900,0.325217,3545600
1992-11-24,0.437500,0.437500,0.431650,0.437500,0.337243,2336000
1992-11-25,0.445349,0.453150,0.437500,0.445349,0.343293,652800
1992-11-27,0.460949,0.460949,0.445349,0.460949,0.355318,499200
1992-11-30,0.460949,0.460949,0.441450,0.460949,0.355318,204800
1992-12-01,0.429699,0.460949,0.429699,0.429699,0.331229,2624000
1992-12-02,0.441450,0.445349,0.429699,0.441450,0.340287,1171200
1992-12-03,0.394550,0.429699,0.394550,0.394550,0.304135,832000
1992-12-04,0.421900,0.421900,0.394550,0.421900,0.325217,992000
1992-12-07,0.437500,0.445349,0.425800,0.437500,0.337243,416000
1992-12-08,0.421900,0.433600,0.421900,0.421900,0.325217,678400
1992-12-09,0.429699,0.437500,0.414099,0.429699,0.331229,76800
1992-12-10,0.414099,0.429699,0.414099,0.414099,0.319204,665600
1992-12-11,0.429699,0.433600,0.390650,0.429699,0.331229,8985600
1992-12-14,0.445349,0.468750,0.421900,0.445349,0.343293,1952000
1992-12-15,0.437500,0.460949,0.425800,0.437500,0.337243,723200
1992-12-16,0.421900,0.437500,0.410200,0.421900,0.325217,499200
1992-12-17,0.421900,0.429699,0.414099,0.421900,0.325217,1126400
1992-12-18,0.418000,0.425800,0.414099,0.418000,0.322211,486400
1992-12-21,0.441450,0.441450,0.421900,0.441450,0.340287,768000
1992-12-22,0.425800,0.425800,0.425800,0.425800,0.328224,6400
1992-12-23,0.459000,0.472700,0.437500,0.459000,0.353816,2604800
1992-12-24,0.472700,0.472700,0.453150,0.472700,0.364376,4262400
1992-12-28,0.492199,0.492199,0.453150,0.492199,0.379407,313600
1992-12-29,0.507849,0.515649,0.472700,0.507849,0.391470,1145600
1992-12-30,0.515649,0.515649,0.503950,0.515649,0.397483,198400
1992-12-31,0.509800,0.515649,0.503950,0.509800,0.392974,825600
1993-01-04,0.503950,0.515649,0.492199,0.503950,0.388465,6016000
1993-01-05,0.500000,0.515649,0.492199,0.500000,0.385420,288000
1993-01-06,0.492199,0.515649,0.492199,0.492199,0.379407,11155200
1993-01-07,0.492199,0.500000,0.476599,0.492199,0.379407,1094400
1993-01-08,0.484400,0.490250,0.484400,0.484400,0.373395,704000
1993-01-11,0.503950,0.503950,0.488300,0.503950,0.388465,896000
1993-01-12,0.503950,0.503950,0.484400,0.503950,0.388465,192000
1993-01-13,0.498050,0.503950,0.498050,0.498050,0.383917,64000
1993-01-14,0.492199,0.503950,0.488300,0.492199,0.379407,857600
1993-01-15,0.484400,0.503950,0.484400,0.484400,0.373395,179200
1993-01-18,0.500000,0.503950,0.476599,0.500000,0.385420,128000
1993-01-19,0.480500,0.500000,0.476599,0.480500,0.370389,160000
1993-01-20,0.488300,0.500000,0.480500,0.488300,0.376401,1011200
1993-01-21,0.503950,0.523450,0.500000,0.503950,0.388465,224000
1993-01-22,0.503950,0.519550,0.500000,0.503950,0.388465,320000
1993-01-25,0.523450,0.539099,0.503950,0.523450,0.403496,1177600
1993-01-26,0.539099,0.546899,0.525399,0.539099,0.415559,2784000
1993-01-27,0.515649,0.543000,0.515649,0.515649,0.397483,313600
1993-01-28,0.515649,0.515649,0.500000,0.515649,0.397483,1715200
1993-01-29,0.490250,0.507849,0.488300,0.490250,0.377904,4147200
1993-02-01,0.507849,0.507849,0.488300,0.507849,0.391470,236800
1993-02-02,0.507849,0.507849,0.488300,0.507849,0.391470,185600
1993-02-03,0.531250,0.546899,0.507849,0.531250,0.409509,1241600
1993-02-04,0.535200,0.550800,0.535200,0.535200,0.412554,320000
1993-02-05,0.541050,0.550800,0.527350,0.541050,0.417063,358400
1993-02-08,0.539099,0.539099,0.523450,0.539099,0.415559,198400
1993-02-09,0.519550,0.539099,0.519550,0.519550,0.400490,870400
1993-02-10,0.531250,0.531250,0.519550,0.531250,0.409509,51200
1993-02-11,0.539099,0.539099,0.535200,0.539099,0.415559,204800
1993-02-12,0.523450,0.539099,0.523450,0.523450,0.403496,3161600
1993-02-16,0.500000,0.546899,0.500000,0.500000,0.385420,953600
1993-02-17,0.464850,0.500000,0.464850,0.464850,0.358325,1721600
1993-02-18,0.468750,0.492199,0.453150,0.468750,0.361331,985600
1993-02-19,0.386750,0.472700,0.386750,0.386750,0.298122,4268800
1993-02-22,0.382849,0.410200,0.328150,0.382849,0.295115,6348800
1993-02-23,0.367199,0.386750,0.359400,0.367199,0.283052,1676800
1993-02-24,0.398449,0.414099,0.359400,0.398449,0.307140,627200
1993-02-25,0.433600,0.433600,0.410200,0.433600,0.334236,4332800
1993-02-26,0.437500,0.437500,0.414099,0.437500,0.337243,83200
1993-03-01,0.421900,0.437500,0.414099,0.421900,0.325217,576000
1993-03-02,0.421900,0.429699,0.414099,0.421900,0.325217,531200
1993-03-03,0.429699,0.429699,0.414099,0.429699,0.331229,2649600
1993-03-04,0.398449,0.437500,0.398449,0.398449,0.307140,601600
1993-03-05,0.421900,0.445349,0.398449,0.421900,0.325217,1395200
1993-03-08,0.398449,0.433600,0.398449,0.398449,0.307140,512000
1993-03-09,0.398449,0.418000,0.398449,0.398449,0.307140,204800
1993-03-10,0.390650,0.406250,0.382849,0.390650,0.301129,428800
1993-03-11,0.382849,0.382849,0.382849,0.382849,0.295115,19200
1993-03-12,0.390650,0.390650,0.382849,0.390650,0.301129,19200
1993-03-15,0.396500,0.418000,0.394550,0.396500,0.305638,678400
1993-03-16,0.406250,0.418000,0.386750,0.406250,0.313154,147200
1993-03-17,0.382849,0.406250,0.382849,0.382849,0.295115,243200
1993-03-18,0.382849,0.382849,0.382849,0.382849,0.295115,0
1993-03-19,0.402350,0.402350,0.402350,0.402350,0.310148,51200
1993-03-22,0.402350,0.402350,0.402350,0.402350,0.310148,25600
1993-03-23,0.398449,0.402350,0.382849,0.398449,0.307140,115200
1993-03-24,0.394550,0.402350,0.390650,0.394550,0.304135,64000
1993-03-25,0.382849,0.382849,0.382849,0.382849,0.295115,19200
1993-03-26,0.386750,0.390650,0.382849,0.386750,0.298122,3929600
1993-03-29,0.384799,0.402350,0.382849,0.384799,0.296619,979200
1993-03-30,0.382849,0.382849,0.382849,0.382849,0.295115,19200
1993-03-31,0.386750,0.402350,0.375000,0.386750,0.298122,2624000
1993-04-01,0.367199,0.367199,0.367199,0.367199,0.283052,44800
1993-04-02,0.351599,0.378950,0.343750,0.351599,0.271027,569600
1993-04-05,0.324250,0.359400,0.293000,0.324250,0.249945,6995200
1993-04-06,0.328150,0.347700,0.328150,0.328150,0.252951,1171200
1993-04-07,0.328150,0.339850,0.320349,0.328150,0.252951,2041600
1993-04-08,0.320349,0.343750,0.320349,0.320349,0.246938,3027200
1993-04-12,0.328150,0.343750,0.324250,0.328150,0.252951,224000
1993-04-13,0.343750,0.343750,0.328150,0.343750,0.264976,51200
1993-04-14,0.335949,0.335949,0.312500,0.335949,0.258963,1305600
1993-04-15,0.335949,0.335949,0.312500,0.335949,0.258963,1369600
1993-04-16,0.335949,0.335949,0.312500,0.335949,0.258963,44800
1993-04-19,0.335949,0.335949,0.312500,0.335949,0.258963,588800
1993-04-20,0.335949,0.335949,0.312500,0.335949,0.258963,313600
1993-04-21,0.328150,0.335949,0.312500,0.328150,0.252951,2502400
1993-04-22,0.328150,0.343750,0.322299,0.328150,0.252951,3577600
1993-04-23,0.343750,0.343750,0.320349,0.343750,0.264976,192000
1993-04-26,0.341800,0.343750,0.332050,0.341800,0.263473,4006400
1993-04-27,0.378950,0.382849,0.343750,0.378950,0.292110,2534400
1993-04-28,0.371100,0.382849,0.363300,0.371100,0.286059,2259200
1993-04-29,0.418000,0.418000,0.367199,0.418000,0.322211,10681600
1993-04-30,0.402350,0.425800,0.402350,0.402350,0.310148,2624000
1993-05-03,0.414099,0.421900,0.406250,0.414099,0.319204,486400
1993-05-04,0.421900,0.421900,0.404300,0.421900,0.325217,1254400
1993-05-05,0.421900,0.421900,0.406250,0.421900,0.325217,2643200
1993-05-06,0.423850,0.429699,0.406250,0.423850,0.326721,7033600
1993-05-07,0.423850,0.429699,0.406250,0.423850,0.326721,460800
1993-05-10,0.406250,0.429699,0.406250,0.406250,0.313154,537600
1993-05-11,0.406250,0.429699,0.406250,0.406250,0.313154,198400
1993-05-12,0.406250,0.429699,0.406250,0.406250,0.313154,4960000
1993-05-13,0.406250,0.421900,0.406250,0.406250,0.313154,492800
1993-05-14,0.410200,0.414099,0.390650,0.410200,0.316199,518400
1993-05-17,0.398449,0.414099,0.396500,0.398449,0.307140,787200
1993-05-18,0.398449,0.406250,0.375000,0.398449,0.307140,684800
1993-05-19,0.382849,0.402350,0.378950,0.382849,0.295115,1209600
1993-05-20,0.382849,0.398449,0.382849,0.382849,0.295115,185600
1993-05-21,0.378950,0.398449,0.378950,0.378950,0.292110,268800
1993-05-24,0.402350,0.402350,0.394550,0.402350,0.310148,768000
1993-05-25,0.402350,0.402350,0.402350,0.402350,0.310148,12800
1993-05-26,0.414099,0.414099,0.402350,0.414099,0.319204,160000
1993-05-27,0.414099,0.429699,0.390650,0.414099,0.319204,281600
1993-05-28,0.429699,0.437500,0.414099,0.429699,0.331229,640000
1993-06-01,0.425800,0.445349,0.425800,0.425800,0.328224,1222400
1993-06-02,0.445349,0.449250,0.421900,0.445349,0.343293,5542400
1993-06-03,0.427750,0.449250,0.423850,0.427750,0.329727,825600
1993-06-04,0.418000,0.441450,0.418000,0.418000,0.322211,262400
1993-06-07,0.425800,0.425800,0.410200,0.425800,0.328224,12800
1993-06-08,0.431650,0.433600,0.421900,0.431650,0.332733,3155200
1993-06-09,0.441450,0.441450,0.421900,0.441450,0.340287,3443200
1993-06-10,0.425800,0.449250,0.425800,0.425800,0.328224,3955200
1993-06-11,0.449250,0.449250,0.425800,0.449250,0.346300,652800
1993-06-14,0.449250,0.449250,0.425800,0.449250,0.346300,198400
1993-06-15,0.437500,0.449250,0.429699,0.437500,0.337243,2617600
1993-06-16,0.441450,0.441450,0.421900,0.441450,0.340287,32000
1993-06-17,0.441450,0.441450,0.433600,0.441450,0.340287,115200
1993-06-18,0.429699,0.441450,0.421900,0.429699,0.331229,3244800
1993-06-21,0.441450,0.441450,0.429699,0.441450,0.340287,2732800
1993-06-22,0.445349,0.445349,0.425800,0.445349,0.343293,2227200
1993-06-23,0.433600,0.445349,0.429699,0.433600,0.334236,2624000
1993-06-24,0.445349,0.445349,0.445349,0.445349,0.343293,96000
1993-06-25,0.437500,0.445349,0.429699,0.437500,0.337243,198400
1993-06-28,0.437500,0.449250,0.437500,0.437500,0.337243,313600
1993-06-29,0.441450,0.449250,0.433600,0.441450,0.340287,11532800
1993-06-30,0.449250,0.449250,0.433600,0.449250,0.346300,1958400
1993-07-01,0.468750,0.468750,0.445349,0.468750,0.361331,1414400
1993-07-02,0.488300,0.492199,0.468750,0.488300,0.376401,2924800
1993-07-06,0.492199,0.492199,0.480500,0.492199,0.379407,812800
1993-07-07,0.478549,0.496100,0.472700,0.478549,0.368885,1299200
1993-07-08,0.503950,0.511750,0.468750,0.503950,0.388465,3878400
1993-07-09,0.484400,0.507849,0.484400,0.484400,0.373395,198400
1993-07-12,0.507849,0.507849,0.484400,0.507849,0.391470,3257600
1993-07-13,0.500000,0.531250,0.500000,0.500000,0.385420,4486400
1993-07-14,0.500000,0.523450,0.500000,0.500000,0.385420,3097600
1993-07-15,0.507849,0.515649,0.492199,0.507849,0.391470,4352000
1993-07-16,0.500000,0.515649,0.500000,0.500000,0.385420,454400
1993-07-19,0.500000,0.519550,0.500000,0.500000,0.385420,57600
1993-07-20,0.500000,0.523450,0.500000,0.500000,0.385420,211200
1993-07-21,0.503950,0.527350,0.503950,0.503950,0.388465,1350400
1993-07-22,0.503950,0.503950,0.503950,0.503950,0.388465,38400
1993-07-23,0.515649,0.527350,0.515649,0.515649,0.397483,524800
1993-07-26,0.535200,0.535200,0.513700,0.535200,0.412554,1292800
1993-07-27,0.531250,0.535200,0.511750,0.531250,0.409509,1350400
1993-07-28,0.566450,0.585950,0.515649,0.566450,0.436642,4307200
1993-07-29,0.609399,0.636750,0.574250,0.609399,0.469749,5753600
1993-07-30,0.570349,0.617200,0.570349,0.570349,0.439648,1721600
1993-08-02,0.576200,0.585950,0.562500,0.576200,0.444158,512000
1993-08-03,0.554700,0.578149,0.554700,0.554700,0.427585,160000
1993-08-04,0.558600,0.582050,0.554700,0.558600,0.430591,486400
1993-08-05,0.562500,0.562500,0.562500,0.562500,0.433598,179200
1993-08-06,0.582050,0.582050,0.570349,0.582050,0.448668,121600
1993-08-09,0.582050,0.582050,0.562500,0.582050,0.448668,57600
1993-08-10,0.554700,0.578149,0.554700,0.554700,0.427585,889600
1993-08-11,0.552750,0.566450,0.543000,0.552750,0.426082,2476800
1993-08-12,0.543000,0.550800,0.543000,0.543000,0.418566,480000
1993-08-13,0.550800,0.550800,0.535200,0.550800,0.424579,64000
1993-08-16,0.531250,0.531250,0.531250,0.531250,0.409509,51200
1993-08-17,0.523450,0.550800,0.523450,0.523450,0.403496,326400
1993-08-18,0.546899,0.550800,0.523450,0.546899,0.421572,224000
1993-08-19,0.550800,0.550800,0.546899,0.550800,0.424579,38400
1993-08-20,0.550800,0.550800,0.535200,0.550800,0.424579,32000
1993-08-23,0.554700,0.554700,0.554700,0.554700,0.427585,19200
1993-08-24,0.550800,0.558600,0.539099,0.550800,0.424579,57600
1993-08-25,0.546899,0.558600,0.543000,0.546899,0.421572,7852800
1993-08-26,0.541050,0.554700,0.539099,0.541050,0.417063,313600
1993-08-27,0.550800,0.550800,0.539099,0.550800,0.424579,76800
1993-08-30,0.539099,0.554700,0.539099,0.539099,0.415559,371200
1993-08-31,0.562500,0.582050,0.543000,0.562500,0.433598,2304000
1993-09-01,0.576200,0.582050,0.558600,0.576200,0.444158,569600
1993-09-02,0.593750,0.593750,0.570349,0.593750,0.457686,1299200
1993-09-03,0.582050,0.593750,0.570349,0.582050,0.448668,236800
1993-09-07,0.574250,0.574250,0.574250,0.574250,0.442655,19200
1993-09-08,0.593750,0.597700,0.570349,0.593750,0.457686,486400
1993-09-09,0.601599,0.613300,0.593750,0.601599,0.463737,1004800
1993-09-10,0.625000,0.640649,0.605500,0.625000,0.481775,1292800
1993-09-13,0.621100,0.640649,0.617200,0.621100,0.478769,608000
1993-09-14,0.640649,0.640649,0.621100,0.640649,0.493838,787200
1993-09-15,0.640649,0.640649,0.621100,0.640649,0.493838,2880000
1993-09-16,0.625000,0.640649,0.621100,0.625000,0.481775,748800
1993-09-17,0.636750,0.636750,0.621100,0.636750,0.490832,2316800
1993-09-20,0.636750,0.636750,0.621100,0.636750,0.490832,64000
1993-09-21,0.609399,0.632849,0.609399,0.609399,0.469749,275200
1993-09-22,0.632849,0.632849,0.609399,0.632849,0.487825,1043200
1993-09-23,0.632849,0.648450,0.625000,0.632849,0.487825,844800
1993-09-24,0.625000,0.636750,0.625000,0.625000,0.481775,4998400
1993-09-27,0.632849,0.656250,0.625000,0.632849,0.487825,883200
1993-09-28,0.632849,0.656250,0.632849,0.632849,0.487825,953600
1993-09-29,0.636750,0.656250,0.632849,0.636750,0.490832,300800
1993-09-30,0.628950,0.652350,0.628950,0.628950,0.484820,2035200
1993-10-01,0.625000,0.648450,0.625000,0.625000,0.481775,352000
1993-10-04,0.625000,0.640649,0.625000,0.625000,0.481775,25600
1993-10-05,0.625000,0.625000,0.625000,0.625000,0.481775,108800
1993-10-06,0.625000,0.632849,0.625000,0.625000,0.481775,371200
1993-10-07,0.625000,0.648450,0.625000,0.625000,0.481775,25600
1993-10-08,0.625000,0.648450,0.625000,0.625000,0.481775,1324800
1993-10-11,0.625000,0.648450,0.625000,0.625000,0.481775,1184000
1993-10-12,0.648450,0.648450,0.625000,0.648450,0.499851,876800
1993-10-13,0.640649,0.648450,0.625000,0.640649,0.493838,2585600
1993-10-14,0.640649,0.656250,0.632849,0.640649,0.493838,780800
1993-10-15,0.658249,0.664099,0.648450,0.658249,0.507405,108800
1993-10-18,0.664099,0.664099,0.644550,0.664099,0.511914,38400
1993-10-19,0.656250,0.664099,0.644550,0.656250,0.505864,121600
1993-10-20,0.660200,0.664099,0.656250,0.660200,0.508909,211200
1993-10-21,0.658249,0.679700,0.658249,0.658249,0.507405,160000
1993-10-22,0.656250,0.679700,0.656250,0.656250,0.505864,44800
1993-10-25,0.656250,0.679700,0.656250,0.656250,0.505864,134400
1993-10-26,0.656250,0.664099,0.656250,0.656250,0.505864,57600
1993-10-27,0.679700,0.679700,0.668000,0.679700,0.523940,172800
1993-10-28,0.671899,0.679700,0.668000,0.671899,0.517927,172800
1993-10-29,0.710950,0.710950,0.675800,0.710950,0.548029,467200
1993-11-01,0.707050,0.726599,0.695349,0.707050,0.545022,1030400
1993-11-02,0.679700,0.718750,0.679700,0.679700,0.523940,806400
1993-11-03,0.656250,0.691450,0.656250,0.656250,0.505864,3468800
1993-11-04,0.660200,0.668000,0.648450,0.660200,0.508909,377600
1993-11-05,0.664099,0.664099,0.640649,0.664099,0.511914,992000
1993-11-08,0.640649,0.640649,0.640649,0.640649,0.493838,64000
1993-11-09,0.656250,0.656250,0.632849,0.656250,0.505864,51200
1993-11-10,0.640649,0.656250,0.640649,0.640649,0.493838,268800
1993-11-11,0.632849,0.632849,0.632849,0.632849,0.487825,1152000
1993-11-12,0.648450,0.648450,0.644550,0.648450,0.499851,256000
1993-11-15,0.632849,0.656250,0.632849,0.632849,0.487825,64000
1993-11-16,0.632849,0.632849,0.632849,0.632849,0.487825,6400
1993-11-17,0.640649,0.656250,0.640649,0.640649,0.493838,70400
1993-11-18,0.617200,0.648450,0.613300,0.617200,0.475763,1273600
1993-11-19,0.632849,0.632849,0.617200,0.632849,0.487825,620800
1993-11-22,0.611350,0.628950,0.609399,0.611350,0.471253,1267200
1993-11-23,0.632849,0.632849,0.617200,0.632849,0.487825,716800
1993-11-24,0.632849,0.644550,0.632849,0.632849,0.487825,1171200
1993-11-26,0.632849,0.632849,0.632849,0.632849,0.487825,0
1993-11-29,0.619149,0.628950,0.609399,0.619149,0.477265,467200
1993-11-30,0.613300,0.613300,0.578149,0.613300,0.472756,1094400
1993-12-01,0.613300,0.617200,0.597700,0.613300,0.472756,268800
1993-12-02,0.613300,0.613300,0.601599,0.613300,0.472756,300800
1993-12-03,0.613300,0.625000,0.601599,0.613300,0.472756,140800
1993-12-06,0.601599,0.603550,0.601599,0.601599,0.463737,102400
1993-12-07,0.605500,0.625000,0.601599,0.605500,0.466744,1056000
1993-12-08,0.605500,0.625000,0.605500,0.605500,0.466744,19200
1993-12-09,0.625000,0.625000,0.605500,0.625000,0.481775,1350400
1993-12-10,0.625000,0.625000,0.625000,0.625000,0.481775,0
1993-12-13,0.640649,0.648450,0.609399,0.640649,0.493838,4115200
1993-12-14,0.648450,0.656250,0.628950,0.648450,0.499851,2041600
1993-12-15,0.664099,0.664099,0.640649,0.664099,0.511914,678400
1993-12-16,0.664099,0.679700,0.660200,0.664099,0.511914,857600
1993-12-17,0.660200,0.669950,0.660200,0.660200,0.508909,390400
1993-12-20,0.703149,0.710950,0.687500,0.703149,0.542015,486400
1993-12-21,0.671899,0.687500,0.671899,0.671899,0.517927,1145600
1993-12-22,0.679700,0.687500,0.671899,0.679700,0.523940,1286400
1993-12-23,0.695349,0.695349,0.671899,0.695349,0.536003,83200
1993-12-27,0.695349,0.695349,0.695349,0.695349,0.536003,6400
1993-12-28,0.687500,0.710950,0.687500,0.687500,0.529953,537600
1993-12-29,0.718750,0.734399,0.695349,0.718750,0.554041,422400
1993-12-30,0.730500,0.730500,0.714850,0.730500,0.563099,2310400
1993-12-31,0.734399,0.734399,0.710950,0.734399,0.566104,268800
1994-01-03,0.730500,0.734399,0.710950,0.730500,0.563099,441600
1994-01-04,0.703149,0.722700,0.703149,0.703149,0.542015,160000
1994-01-05,0.722700,0.722700,0.699250,0.722700,0.557086,281600
1994-01-06,0.716799,0.716799,0.699250,0.716799,0.552538,236800
1994-01-07,0.707050,0.718750,0.699250,0.707050,0.545022,1139200
1994-01-10,0.701200,0.710950,0.687500,0.701200,0.540513,3590400
1994-01-11,0.687500,0.710950,0.687500,0.687500,0.529953,1580800
1994-01-12,0.710950,0.710950,0.687500,0.710950,0.548029,1203200
1994-01-13,0.730500,0.730500,0.703149,0.730500,0.563099,473600
1994-01-14,0.707050,0.730500,0.707050,0.707050,0.545022,281600
1994-01-17,0.707050,0.730500,0.707050,0.707050,0.545022,38400
1994-01-18,0.734399,0.734399,0.714850,0.734399,0.566104,780800
1994-01-19,0.734399,0.748049,0.722700,0.734399,0.566104,736000
1994-01-20,0.757849,0.757849,0.746100,0.757849,0.584180,121600
1994-01-21,0.773450,0.773450,0.746100,0.773450,0.596206,377600
1994-01-24,0.765649,0.781250,0.765649,0.765649,0.590193,800000
1994-01-25,0.773450,0.773450,0.757849,0.773450,0.596206,172800
1994-01-26,0.750000,0.773450,0.750000,0.750000,0.578130,160000
1994-01-27,0.773450,0.773450,0.761750,0.773450,0.596206,134400
1994-01-28,0.773450,0.781250,0.750000,0.773450,0.596206,774400
1994-01-31,0.789099,0.789099,0.773450,0.789099,0.608269,608000
1994-02-01,0.796899,0.796899,0.773450,0.796899,0.614282,64000
1994-02-02,0.796899,0.796899,0.773450,0.796899,0.614282,83200
1994-02-03,0.796899,0.796899,0.773450,0.796899,0.614282,108800
1994-02-04,0.765649,0.796899,0.765649,0.765649,0.590193,915200
1994-02-07,0.718750,0.742200,0.714850,0.718750,0.554041,2739200
1994-02-08,0.734399,0.738300,0.718750,0.734399,0.566104,339200
1994-02-09,0.789099,0.789099,0.750000,0.789099,0.608269,684800
1994-02-10,0.789099,0.789099,0.757849,0.789099,0.608269,96000
1994-02-11,0.769550,0.793000,0.769550,0.769550,0.593200,576000
1994-02-14,0.793000,0.793000,0.765649,0.793000,0.611276,147200
1994-02-15,0.800800,0.800800,0.769550,0.800800,0.617289,153600
1994-02-16,0.800800,0.800800,0.800800,0.800800,0.617289,172800
1994-02-17,0.777350,0.777350,0.777350,0.777350,0.599213,6400
1994-02-18,0.800800,0.808600,0.773450,0.800800,0.617289,1145600
1994-02-22,0.847700,0.847700,0.796899,0.847700,0.653441,665600
1994-02-23,0.847700,0.847700,0.847700,0.847700,0.653441,121600
1994-02-24,0.816450,0.847700,0.816450,0.816450,0.629352,1132800
1994-02-25,0.820349,0.828149,0.808600,0.820349,0.632358,966400
1994-02-28,0.824250,0.824250,0.793000,0.824250,0.635365,6956800
1994-03-01,0.804700,0.824250,0.800800,0.804700,0.620295,652800
1994-03-02,0.832050,0.832050,0.800800,0.832050,0.641378,595200
1994-03-03,0.835950,0.835950,0.835950,0.835950,0.644384,128000
1994-03-04,0.855500,0.882849,0.832050,0.855500,0.659454,896000
1994-03-07,0.906250,0.921899,0.867200,0.906250,0.698574,1388800
1994-03-08,0.937500,0.937500,0.914099,0.937500,0.722663,339200
1994-03-09,0.910200,0.937500,0.910200,0.910200,0.701619,345600
1994-03-10,0.890649,0.925800,0.878950,0.890649,0.686548,1600000
1994-03-11,0.886750,0.888700,0.867200,0.886750,0.683542,748800
1994-03-14,0.882849,0.890649,0.867200,0.882849,0.680536,1222400
1994-03-15,0.921899,0.921899,0.875000,0.921899,0.710637,1452800
1994-03-16,0.929700,0.929700,0.898450,0.929700,0.716650,160000
1994-03-17,0.953149,0.972700,0.929700,0.953149,0.734726,921600
1994-03-18,0.953149,0.980500,0.953149,0.953149,0.734726,147200
1994-03-21,0.953149,0.953149,0.953149,0.953149,0.734726,6400
1994-03-22,0.980500,0.980500,0.953149,0.980500,0.755809,12800
1994-03-23,1.035200,1.035200,0.953149,1.035200,0.797974,4518400
1994-03-24,1.007850,1.035200,0.968750,1.007850,0.776891,2796800
1994-03-25,0.982450,1.011750,0.980500,0.982450,0.757312,128000
1994-03-28,0.976599,1.007850,0.953149,0.976599,0.752802,1235200
1994-03-29,0.880900,0.984399,0.875000,0.880900,0.679033,1971200
1994-03-30,0.808600,0.859399,0.789099,0.808600,0.623301,2976000
1994-03-31,0.812500,0.835950,0.793000,0.812500,0.626308,3603200
1994-04-04,0.781250,0.789099,0.750000,0.781250,0.602219,1484800
1994-04-05,0.812500,0.820349,0.761750,0.812500,0.626308,1209600
1994-04-06,0.867200,0.867200,0.835950,0.867200,0.668473,1088000
1994-04-07,0.859399,0.898450,0.859399,0.859399,0.662459,1561600
1994-04-08,0.851599,0.875000,0.832050,0.851599,0.656447,716800
1994-04-11,0.796899,0.824250,0.769550,0.796899,0.614282,1356800
1994-04-12,0.832050,0.832050,0.789099,0.832050,0.641378,1299200
1994-04-13,0.832050,0.875000,0.800800,0.832050,0.641378,940800
1994-04-14,0.818400,0.859399,0.816450,0.818400,0.630856,870400
1994-04-15,0.789099,0.816450,0.789099,0.789099,0.608269,480000
1994-04-18,0.816450,0.816450,0.816450,0.816450,0.629352,25600
1994-04-19,0.816450,0.816450,0.785200,0.816450,0.629352,51200
1994-04-20,0.785200,0.816450,0.785200,0.785200,0.605264,1862400
1994-04-21,0.770550,0.770550,0.765649,0.770550,0.593971,428800
1994-04-22,0.793000,0.793000,0.793000,0.793000,0.611276,25600
1994-04-25,0.761750,0.761750,0.761750,0.761750,0.587188,12800
1994-04-26,0.812500,0.812500,0.761750,0.812500,0.626308,1036800
1994-04-28,0.796899,0.812500,0.765649,0.796899,0.614282,544000
1994-04-29,0.781250,0.781250,0.765649,0.781250,0.602219,121600
1994-05-02,0.855500,0.855500,0.779299,0.855500,0.659454,1491200
1994-05-03,0.918000,0.941450,0.867200,0.918000,0.707631,4160000
1994-05-04,0.945349,0.960950,0.906250,0.945349,0.728713,2572800
1994-05-05,0.937500,0.953149,0.921899,0.937500,0.722663,704000
1994-05-06,0.929700,0.960950,0.921899,0.929700,0.716650,249600
1994-05-09,0.953149,1.007850,0.937500,0.953149,0.734726,3187200
1994-05-10,0.925800,0.992200,0.914099,0.925800,0.713644,2649600
1994-05-11,0.902350,0.953149,0.898450,0.902350,0.695568,486400
1994-05-12,0.925800,0.937500,0.902350,0.925800,0.713644,972800
1994-05-13,0.925800,0.937500,0.910200,0.925800,0.713644,281600
1994-05-16,0.937500,0.937500,0.937500,0.937500,0.722663,12800
1994-05-17,0.921899,0.953149,0.918000,0.921899,0.710637,876800
1994-05-18,0.949250,0.964850,0.929700,0.949250,0.731720,1465600
1994-05-19,0.960950,0.960950,0.929700,0.960950,0.740739,70400
1994-05-20,0.921899,0.937500,0.906250,0.921899,0.710637,2489600
1994-05-23,0.937500,0.937500,0.898450,0.937500,0.722663,140800
1994-05-24,0.898450,0.904299,0.898450,0.898450,0.692561,115200
1994-05-25,0.898450,0.925800,0.898450,0.898450,0.692561,3379200
1994-05-26,0.914099,0.914099,0.898450,0.914099,0.704624,3411200
1994-05-27,0.929700,0.929700,0.898450,0.929700,0.716650,595200
1994-05-31,0.929700,0.929700,0.894550,0.929700,0.716650,198400
1994-06-01,0.929700,0.929700,0.894550,0.929700,0.716650,166400
1994-06-02,0.914099,0.929700,0.894550,0.914099,0.704624,236800
1994-06-03,0.890649,0.929700,0.890649,0.890649,0.686548,5120000
1994-06-06,0.898450,0.914099,0.890649,0.898450,0.692561,1734400
1994-06-07,0.910200,0.914099,0.882849,0.910200,0.701619,371200
1994-06-08,0.898450,0.898450,0.898450,0.898450,0.692561,19200
1994-06-09,0.890649,0.898450,0.859399,0.890649,0.686548,147200
1994-06-10,0.894550,0.894550,0.894550,0.894550,0.689555,25600
1994-06-13,0.900399,0.902350,0.875000,0.900399,0.694064,972800
1994-06-14,0.910200,0.910200,0.882849,0.910200,0.701619,140800
1994-06-15,0.878950,0.910200,0.878950,0.878950,0.677530,128000
1994-06-16,0.878950,0.906250,0.878950,0.878950,0.677530,140800
1994-06-17,0.898450,0.925800,0.890649,0.898450,0.692561,2528000
1994-06-20,0.869149,0.898450,0.867200,0.869149,0.669975,185600
1994-06-21,0.847700,0.882849,0.847700,0.847700,0.653441,211200
1994-06-22,0.859399,0.878950,0.834000,0.859399,0.662459,537600
1994-06-23,0.832050,0.859399,0.832050,0.832050,0.641378,339200
1994-06-24,0.835950,0.843750,0.820349,0.835950,0.644384,121600
1994-06-27,0.828149,0.843750,0.812500,0.828149,0.638370,54400
1994-06-28,0.785200,0.843750,0.781250,0.785200,0.605264,752000
1994-06-29,0.793000,0.820350,0.781250,0.793000,0.611276,707200
1994-06-30,0.777350,0.820350,0.734399,0.777350,0.599213,723200
1994-07-01,0.742200,0.789100,0.742200,0.742200,0.572118,636800
1994-07-05,0.765649,0.781250,0.746100,0.765649,0.590193,195200
1994-07-06,0.781250,0.781250,0.781250,0.781250,0.602219,3200
1994-07-07,0.742200,0.781250,0.742200,0.742200,0.572118,108800
1994-07-08,0.773450,0.773450,0.742200,0.773450,0.596206,121600
1994-07-11,0.812500,0.843750,0.761750,0.812500,0.626308,20934400
1994-07-12,0.816450,0.835950,0.789100,0.816450,0.629352,796800
1994-07-13,0.839850,0.859399,0.796899,0.839850,0.647390,2483200
1994-07-14,0.992200,1.000000,0.835950,0.992200,0.764828,2041600
1994-07-15,0.937500,0.984399,0.914100,0.937500,0.722663,918400
1994-07-18,0.914100,0.976600,0.906250,0.914100,0.704625,432000
1994-07-19,0.921899,0.921899,0.890649,0.921899,0.710637,278400
1994-07-20,0.890649,0.921899,0.890649,0.890649,0.686548,214400
1994-07-21,0.898450,0.898450,0.867200,0.898450,0.692561,323200
1994-07-22,0.898450,0.898450,0.867200,0.898450,0.692561,128000
1994-07-25,0.859399,0.906250,0.859399,0.859399,0.662459,361600
1994-07-26,0.859399,0.898450,0.859399,0.859399,0.662459,25600
1994-07-27,0.859399,0.859399,0.859399,0.859399,0.662459,0
1994-07-28,0.875000,0.929700,0.867200,0.875000,0.674485,457600
1994-07-29,0.875000,0.914100,0.804700,0.875000,0.674485,1513600
1994-08-01,0.894550,0.914100,0.875000,0.894550,0.689555,169600
1994-08-02,0.929700,0.929700,0.875000,0.929700,0.716650,256000
1994-08-03,0.914100,0.929700,0.867200,0.914100,0.704625,547200
1994-08-04,0.882850,0.937500,0.882850,0.882850,0.680536,272000
1994-08-05,0.902350,0.910200,0.902350,0.902350,0.695568,323200
1994-08-08,0.898450,0.921899,0.890649,0.898450,0.692561,192000
1994-08-09,0.859399,0.921899,0.859399,0.859399,0.662459,809600
1994-08-10,0.898450,0.898450,0.859399,0.898450,0.692561,73600
1994-08-11,0.863300,0.898450,0.835950,0.863300,0.665466,828800
1994-08-12,0.851600,0.875000,0.851600,0.851600,0.656447,326400
1994-08-15,0.871100,0.875000,0.851600,0.871100,0.671479,524800
1994-08-16,0.906250,0.914100,0.851600,0.906250,0.698574,396800
1994-08-17,0.914100,0.929700,0.890649,0.914100,0.704625,822400
1994-08-18,0.890649,0.929700,0.890649,0.890649,0.686548,22400
1994-08-19,0.929700,0.929700,0.890649,0.929700,0.716650,73600
1994-08-22,0.960950,0.960950,0.890649,0.960950,0.740739,60800
1994-08-23,0.984399,0.984399,0.937500,0.984399,0.758814,476800
1994-08-24,0.984399,1.007850,0.960950,0.984399,0.758814,617600
1994-08-25,1.000000,1.015650,0.968750,1.000000,0.770840,784000
1994-08-26,1.101600,1.101600,1.000000,1.101600,0.849158,720000
1994-08-29,1.101600,1.117200,1.070350,1.101600,0.849158,940800
1994-08-30,1.078150,1.078150,1.046900,1.078150,0.831081,297600
1994-08-31,1.078150,1.078150,1.062500,1.078150,0.831081,259200
1994-09-01,1.070350,1.093750,1.054700,1.070350,0.825069,80000
1994-09-02,1.054700,1.109400,1.054700,1.054700,0.813005,374400
1994-09-06,1.031250,1.085950,1.015650,1.031250,0.794929,204800
1994-09-07,1.031250,1.054700,1.007850,1.031250,0.794929,892800
1994-09-08,1.050799,1.054700,1.015650,1.050799,0.809998,134400
1994-09-09,1.054700,1.054700,1.015650,1.054700,0.813005,86400
1994-09-12,1.031250,1.062500,1.023450,1.031250,0.794929,400000
1994-09-13,0.984399,1.054700,0.984399,0.984399,0.758814,505600
1994-09-14,0.976600,1.000000,0.945350,0.976600,0.752803,384000
1994-09-15,0.984399,0.984399,0.945350,0.984399,0.758814,182400
1994-09-16,0.960950,0.984399,0.929700,0.960950,0.740739,473600
1994-09-19,1.000000,1.000000,0.929700,1.000000,0.770840,259200
1994-09-20,0.984399,1.000000,0.953149,0.984399,0.758814,243200
1994-09-21,0.960950,0.992200,0.929700,0.960950,0.740739,560000
1994-09-22,0.968750,0.968750,0.960950,0.968750,0.746752,32000
1994-09-23,0.953149,0.968750,0.937500,0.953149,0.734726,112000
1994-09-26,1.054700,1.054700,0.937500,1.054700,0.813005,1222400
1994-09-27,1.035200,1.046900,1.007850,1.035200,0.797974,1270400
1994-09-28,1.015650,1.054700,1.015650,1.015650,0.782904,547200
1994-09-29,1.046900,1.054700,1.015650,1.046900,0.806993,473600
1994-09-30,1.078150,1.117200,1.046900,1.078150,0.831081,1158400
1994-10-03,1.140650,1.171900,1.093750,1.140650,0.879259,816000
1994-10-04,1.093750,1.140650,1.054700,1.093750,0.843106,2076800
1994-10-05,1.179700,1.179700,1.070350,1.179700,0.909360,931200
1994-10-06,1.148450,1.187500,1.140650,1.148450,0.885271,486400
1994-10-07,1.123049,1.164100,1.123049,1.123049,0.865691,409600
1994-10-10,1.125000,1.171900,1.125000,1.125000,0.867195,28800
1994-10-11,1.156250,1.171900,1.140650,1.156250,0.891284,1648000
1994-10-12,1.148450,1.195350,1.148450,1.148450,0.885271,1136000
1994-10-13,1.078150,1.187500,1.062500,1.078150,0.831081,6416000
1994-10-14,1.078150,1.093750,1.062500,1.078150,0.831081,873600
1994-10-17,1.101600,1.101600,1.062500,1.101600,0.849158,150400
1994-10-18,1.101600,1.101600,1.062500,1.101600,0.849158,172800
1994-10-19,1.062500,1.101600,1.062500,1.062500,0.819018,89600
1994-10-20,1.058599,1.078150,1.046900,1.058599,0.816011,937600
1994-10-21,1.046900,1.093750,1.046900,1.046900,0.806993,640000
1994-10-24,1.046900,1.093750,1.046900,1.046900,0.806993,432000
1994-10-25,1.078150,1.078150,1.046900,1.078150,0.831081,169600
1994-10-26,1.046900,1.078150,1.046900,1.046900,0.806993,908800
1994-10-27,1.062500,1.109400,1.062500,1.062500,0.819018,761600
1994-10-28,1.078150,1.085950,1.046900,1.078150,0.831081,2812800
1994-10-31,1.085000,1.086000,1.054750,1.054750,0.813044,73600
1994-11-01,1.047500,1.078250,1.047000,1.078250,0.831159,105600
1994-11-02,1.077500,1.078250,1.047000,1.047000,0.807070,636800
1994-11-03,1.022500,1.054750,0.968750,1.000000,0.770840,12960000
1994-11-04,1.000000,1.000000,0.968750,1.000000,0.770840,451200
1994-11-07,0.977500,1.000000,0.976750,1.000000,0.770840,300800
1994-11-08,0.977500,1.039250,0.976750,1.015750,0.782981,1369600
1994-11-09,1.039250,1.039250,1.015750,1.031250,0.794929,947200
1994-11-10,1.015000,1.031250,0.992250,1.002000,0.772382,1996800
1994-11-11,1.015000,1.015750,0.992250,1.000000,0.770840,44800
1994-11-14,1.007500,1.008000,0.984500,1.008000,0.777007,57600
1994-11-15,1.015000,1.070500,0.992250,1.062500,0.819018,896000
1994-11-16,1.047500,1.070500,1.047000,1.066500,0.822101,428800
1994-11-17,1.047500,1.070500,1.047000,1.070500,0.825184,153600
1994-11-18,1.050000,1.070500,1.015750,1.047000,0.807070,678400
1994-11-21,1.022500,1.047000,0.968750,0.968750,0.746752,579200
1994-11-22,0.960000,0.992250,0.804750,0.855500,0.659454,3632000
1994-11-23,0.852500,0.898500,0.816500,0.851750,0.656563,5283200
1994-11-25,0.875000,0.922000,0.875000,0.922000,0.710715,1145600
1994-11-28,0.930000,1.000000,0.922000,0.961000,0.740777,1408000
1994-11-29,0.985000,1.000000,0.953250,0.968750,0.746752,742400
1994-11-30,1.007500,1.008000,0.976750,0.988500,0.761976,3987200
1994-12-01,1.007500,1.008000,0.976750,0.976750,0.752918,64000
1994-12-02,0.977500,1.015750,0.976750,0.976750,0.752918,1113600
1994-12-05,1.007500,1.008000,0.961000,0.965000,0.743861,387200
1994-12-06,0.937500,0.953250,0.937500,0.937500,0.722663,38400
1994-12-07,0.937500,0.984500,0.929750,0.953250,0.734803,649600
1994-12-08,0.937500,0.961000,0.929750,0.961000,0.740777,374400
1994-12-09,0.960000,0.961000,0.898500,0.898500,0.692600,166400
1994-12-12,0.898500,0.937500,0.898500,0.929750,0.716689,67200
1994-12-13,0.929750,0.929750,0.890750,0.890750,0.686626,60800
1994-12-14,0.890750,0.968750,0.890750,0.965000,0.743861,998400
1994-12-15,0.945500,1.000000,0.945500,1.000000,0.770840,262400
1994-12-16,1.015000,1.093750,1.000000,1.070500,0.825184,1523200
1994-12-19,1.032500,1.054750,1.000000,1.015750,0.782981,924800
1994-12-20,1.020000,1.047000,1.019750,1.047000,0.807070,1600000
1994-12-21,1.039250,1.039250,1.015750,1.027500,0.792038,1712000
1994-12-22,1.027500,1.047000,1.019750,1.019750,0.786064,3584000
1994-12-23,1.020000,1.031250,1.019750,1.031250,0.794929,249600
1994-12-27,1.032500,1.047000,1.019750,1.035250,0.798012,80000
1994-12-28,1.055000,1.078250,1.031250,1.078250,0.831159,931200
1994-12-29,1.062500,1.093750,1.054750,1.093750,0.843106,288000
1994-12-30,1.055000,1.148500,1.054750,1.148500,0.885310,316800
1995-01-03,1.117500,1.172000,1.117250,1.133000,0.873362,1001600
1995-01-04,1.117500,1.125000,1.093750,1.093750,0.843106,387200
1995-01-05,1.095000,1.117250,1.093750,1.093750,0.843106,70400
1995-01-06,1.093750,1.093750,1.086000,1.086000,0.837132,259200
1995-01-09,1.055000,1.086000,1.039250,1.047000,0.807070,204800
1995-01-10,1.047500,1.054750,1.027500,1.027500,0.792038,227200
1995-01-11,1.047500,1.051000,1.004000,1.023500,0.788955,265600
1995-01-12,1.032500,1.062500,1.031250,1.031250,0.794929,1062400
1995-01-13,1.040000,1.062500,1.039250,1.062500,0.819018,96000
1995-01-16,1.062500,1.062500,1.039250,1.054750,0.813044,140800
1995-01-17,1.062500,1.062500,1.039250,1.062500,0.819018,64000
1995-01-18,1.085000,1.086000,1.039250,1.043000,0.803986,67200
1995-01-19,1.077500,1.086000,1.031250,1.039250,0.801096,1776000
1995-01-20,1.032500,1.039250,1.008000,1.039250,0.801096,2243200
1995-01-23,1.015000,1.039250,1.000000,1.031250,0.794929,768000
1995-01-24,1.000000,1.031250,1.000000,1.015750,0.782981,22400
1995-01-25,1.000000,1.004000,0.992250,0.992250,0.764866,192000
1995-01-26,1.022500,1.039250,0.992250,1.039250,0.801096,256000
1995-01-27,1.039250,1.039250,1.008000,1.027500,0.792038,208000
1995-01-30,1.000000,1.039250,0.992250,1.000000,0.770840,1052800
1995-01-31,0.985000,1.031250,0.984500,1.031250,0.794929,537600
1995-02-01,1.008000,1.039250,1.008000,1.008000,0.777007,150400
1995-02-02,1.039250,1.039250,1.008000,1.008000,0.777007,25600
1995-02-03,1.039250,1.039250,1.039250,1.039250,0.801096,25600
1995-02-06,1.015000,1.047000,1.008000,1.008000,0.777007,976000
1995-02-07,1.012500,1.039250,1.000000,1.000000,0.770840,1344000
1995-02-08,1.039250,1.039250,1.039250,1.039250,0.801096,105600
1995-02-09,1.047000,1.047000,1.008000,1.008000,0.777007,25600
1995-02-10,1.000000,1.000000,1.000000,1.000000,0.770840,38400
1995-02-13,1.047000,1.047000,1.000000,1.000000,0.770840,86400
1995-02-14,1.039250,1.039250,1.000000,1.000000,0.770840,38400
1995-02-15,1.000000,1.039250,1.000000,1.039250,0.801096,227200
1995-02-16,1.000000,1.054750,1.000000,1.023500,0.788955,108800
1995-02-17,1.054750,1.054750,1.015750,1.023500,0.788955,944000
1995-02-21,1.015750,1.062500,1.015750,1.027500,0.792038,1750400
1995-02-22,1.062500,1.062500,1.031250,1.058750,0.816127,646400
1995-02-23,1.062500,1.070500,1.031250,1.054750,0.813044,403200
1995-02-24,1.032500,1.070500,1.031250,1.070500,0.825184,54400
1995-02-27,1.070000,1.070500,1.023500,1.023500,0.788955,83200
1995-02-28,1.023500,1.070500,1.023500,1.062500,0.819018,358400
1995-03-01,1.047500,1.070500,1.023500,1.023500,0.788955,137600
1995-03-02,1.023500,1.047000,1.023500,1.047000,0.807070,278400
1995-03-03,1.047000,1.047000,1.023500,1.023500,0.788955,54400
1995-03-06,1.023500,1.054750,1.023500,1.054750,0.813044,99200
1995-03-07,1.023500,1.054750,1.023500,1.023500,0.788955,742400
1995-03-08,1.047500,1.054750,1.023500,1.023500,0.788955,211200
1995-03-09,1.023500,1.062500,1.023500,1.023500,0.788955,1337600
1995-03-10,1.023500,1.031250,1.023500,1.023500,0.788955,169600
1995-03-13,0.992500,1.031250,0.992250,0.992250,0.764866,560000
1995-03-14,0.992500,1.031250,0.992250,0.996250,0.767949,4880000
1995-03-15,1.031250,1.031250,0.992250,1.027500,0.792038,585600
1995-03-16,1.008000,1.031250,1.008000,1.008000,0.777007,473600
1995-03-17,1.008000,1.039250,1.008000,1.019750,0.786064,1033600
1995-03-20,1.015000,1.023500,1.011750,1.019750,0.786064,412800
1995-03-21,1.022500,1.023500,1.000000,1.011750,0.779897,83200
1995-03-22,0.985000,1.008000,0.968750,0.976750,0.752918,1072000
1995-03-23,0.970000,1.015750,0.968750,0.968750,0.746752,99200
1995-03-24,0.977500,1.015750,0.968750,0.992250,0.764866,67200
1995-03-27,1.015000,1.015750,0.968750,0.968750,0.746752,230400
1995-03-28,0.976750,0.976750,0.929750,0.953250,0.734803,176000
1995-03-29,0.937500,0.953250,0.898500,0.914250,0.704741,572800
1995-03-30,0.890000,0.922000,0.883000,0.906250,0.698574,281600
1995-03-31,0.897500,0.906250,0.875000,0.875000,0.674485,284800
1995-04-03,0.875000,0.906250,0.875000,0.875000,0.674485,3507200
1995-04-04,0.906250,0.906250,0.875000,0.883000,0.680652,1043200
1995-04-05,0.867500,0.898500,0.859500,0.890750,0.686626,2662400
1995-04-06,0.882500,0.883000,0.859500,0.883000,0.680652,2899200
1995-04-07,0.862500,0.883000,0.859500,0.859500,0.662537,1040000
1995-04-10,0.860000,0.883000,0.859500,0.859500,0.662537,896000
1995-04-11,0.860000,0.883000,0.859500,0.883000,0.680652,284800
1995-04-12,0.882500,0.883000,0.859500,0.859500,0.662537,1193600
1995-04-13,0.882500,0.883000,0.875000,0.883000,0.680652,60800
1995-04-17,0.882500,0.883000,0.797000,0.812500,0.626308,2240000
1995-04-18,0.797500,0.828250,0.797000,0.804750,0.620334,18499200
1995-04-19,0.820000,0.820500,0.781250,0.785250,0.605302,812800
1995-04-20,0.812500,0.843750,0.785250,0.832250,0.641532,512000
1995-04-21,0.835000,0.836000,0.789250,0.797000,0.614360,1606400
1995-04-24,0.797500,0.875000,0.797000,0.875000,0.674485,4131200
1995-04-25,0.907500,0.914250,0.875000,0.906250,0.698574,10828800
1995-04-26,0.922500,0.929750,0.898500,0.922000,0.710715,7644800
1995-04-27,0.922000,0.922000,0.879000,0.906250,0.698574,800000
1995-04-28,0.907500,0.922000,0.890750,0.902500,0.695683,2700800
1995-05-01,0.937500,0.953250,0.906250,0.929750,0.716689,528000
1995-05-02,0.907500,0.945500,0.906250,0.914250,0.704741,1462400
1995-05-03,0.925000,0.937500,0.914250,0.914250,0.704741,502400
1995-05-04,0.915000,0.922000,0.894750,0.894750,0.689709,659200
1995-05-05,0.890000,0.922000,0.883000,0.890750,0.686626,595200
1995-05-08,0.890750,0.929750,0.890750,0.890750,0.686626,217600
1995-05-09,0.890750,0.922000,0.890750,0.890750,0.686626,108800
1995-05-10,0.922000,0.922000,0.890750,0.890750,0.686626,489600
1995-05-11,0.922500,0.929750,0.890750,0.929750,0.716689,435200
1995-05-12,0.898500,0.929750,0.898500,0.918000,0.707631,377600
1995-05-15,0.917500,0.945500,0.898500,0.945500,0.728830,361600
1995-05-16,0.952500,1.000000,0.941500,0.992250,0.764866,1241600
1995-05-17,1.000000,1.000000,0.961000,1.000000,0.770840,2953600
1995-05-18,0.985000,1.000000,0.968750,0.968750,0.746752,550400
1995-05-19,0.961000,0.992250,0.961000,0.992250,0.764866,121600
1995-05-22,0.992250,0.992250,0.953250,0.984500,0.758892,2092800
1995-05-23,0.961000,1.000000,0.961000,1.000000,0.770840,60800
1995-05-24,0.992500,1.000000,0.961000,0.961000,0.740777,70400
1995-05-25,0.960000,1.000000,0.953250,1.000000,0.770840,92800
1995-05-26,1.000000,1.000000,0.953250,0.961000,0.740777,156800
1995-05-30,0.961000,1.000000,0.961000,1.000000,0.770840,89600
1995-05-31,1.000000,1.000000,0.968750,0.976750,0.752918,473600
1995-06-01,1.000000,1.039250,0.968750,1.039250,0.801096,1094400
1995-06-02,0.992500,1.086000,0.992250,1.074250,0.828075,912000
1995-06-05,1.085000,1.117250,1.078250,1.093750,0.843106,1420800
1995-06-06,1.078250,1.101750,1.078250,1.097750,0.846190,624000
1995-06-07,1.102500,1.125000,1.078250,1.101750,0.849273,579200
1995-06-08,1.125000,1.125000,1.078250,1.090000,0.840216,1366400
1995-06-09,1.077500,1.093750,1.070500,1.078250,0.831159,726400
1995-06-12,1.101750,1.101750,1.101750,1.101750,0.849273,22400
1995-06-13,1.102500,1.109500,1.093750,1.093750,0.843106,131200
1995-06-14,1.078250,1.078250,1.078250,1.078250,0.831159,12800
1995-06-15,1.132500,1.133000,1.093750,1.113500,0.858331,163200
1995-06-16,1.140000,1.179750,1.109500,1.179750,0.909399,678400
1995-06-19,1.179750,1.179750,1.148500,1.179750,0.909399,131200
1995-06-20,1.165000,1.195500,1.156250,1.172000,0.903425,448000
1995-06-21,1.172500,1.187500,1.148500,1.172000,0.903425,294400
1995-06-22,1.172500,1.187500,1.140750,1.164250,0.897451,886400
1995-06-23,1.147500,1.172000,1.140750,1.172000,0.903425,377600
1995-06-26,1.172000,1.172000,1.062500,1.062500,0.819018,774400
1995-06-27,1.077500,1.086000,1.054750,1.054750,0.813044,2073600
1995-06-28,1.055000,1.101750,1.054750,1.093750,0.843106,384000
1995-06-29,1.101750,1.101750,1.070500,1.086000,0.837132,96000
1995-06-30,1.070500,1.101750,1.070500,1.101750,0.849273,1161600
1995-07-03,1.070500,1.101750,1.070500,1.078250,0.831159,70400
1995-07-05,1.070500,1.101750,1.070500,1.074250,0.828075,825600
1995-07-06,1.070500,1.093750,1.070500,1.074250,0.828075,1232000
1995-07-07,1.093750,1.093750,1.070500,1.093750,0.843106,630400
1995-07-10,1.070500,1.093750,1.070500,1.070500,0.825184,249600
1995-07-11,1.077500,1.093750,1.070500,1.070500,0.825184,409600
1995-07-12,1.070500,1.093750,1.070500,1.070500,0.825184,374400
1995-07-13,1.095000,1.164250,1.070500,1.164250,0.897451,1561600
1995-07-14,1.165000,1.281250,1.140750,1.265750,0.975691,3212800
1995-07-17,1.242500,1.343750,1.242250,1.281250,0.987639,5232000
1995-07-18,1.304750,1.304750,1.211000,1.226750,0.945628,1734400
1995-07-19,1.172500,1.211000,1.109500,1.156250,0.891284,758400
1995-07-20,1.157500,1.207250,1.156250,1.207250,0.930597,70400
1995-07-21,1.202500,1.207250,1.140750,1.172000,0.903425,3680000
1995-07-24,1.172500,1.218750,1.172000,1.172000,0.903425,710400
1995-07-25,1.195000,1.234500,1.189500,1.197500,0.923081,710400
1995-07-26,1.234500,1.234500,1.195500,1.195500,0.921539,896000
1995-07-27,1.195500,1.234500,1.195500,1.218750,0.939461,41600
1995-07-28,1.235000,1.297000,1.203250,1.281250,0.987639,3856000
1995-07-31,1.297500,1.383000,1.258000,1.359500,1.047957,1526400
1995-08-01,1.335000,1.351750,1.281250,1.312500,1.011728,592000
1995-08-02,1.320000,1.320500,1.242250,1.250000,0.963550,10896000
1995-08-03,1.250000,1.265750,1.218750,1.218750,0.939461,716800
1995-08-04,1.265000,1.265750,1.226750,1.265750,0.975691,86400
1995-08-07,1.227500,1.273500,1.226750,1.226750,0.945628,19200
1995-08-08,1.272500,1.273500,1.226750,1.230500,0.948519,934400
1995-08-09,1.250000,1.250000,1.218750,1.242250,0.957576,761600
1995-08-10,1.242500,1.250000,1.187500,1.218750,0.939461,435200
1995-08-11,1.202500,1.203250,1.156250,1.203250,0.927514,80000
1995-08-14,1.157500,1.203250,1.156250,1.203250,0.927514,150400
1995-08-15,1.202500,1.203250,1.156250,1.156250,0.891284,1590400
1995-08-16,1.187500,1.187500,1.152500,1.156250,0.891284,2105600
1995-08-17,1.147500,1.187500,1.117250,1.129000,0.870279,512000
1995-08-18,1.147500,1.156250,1.117250,1.125000,0.867195,387200
1995-08-21,1.125000,1.172000,1.109500,1.140750,0.879336,512000
1995-08-22,1.125000,1.140750,1.101750,1.101750,0.849273,1875200
1995-08-23,1.140000,1.148500,1.101750,1.117250,0.861221,198400
1995-08-24,1.110000,1.125000,1.101750,1.101750,0.849273,828800
1995-08-25,1.102500,1.133000,1.101750,1.117250,0.861221,982400
1995-08-28,1.132500,1.133000,1.101750,1.101750,0.849273,198400
1995-08-29,1.102500,1.125000,1.062500,1.066500,0.822101,1699200
1995-08-30,1.093750,1.093750,1.062500,1.093750,0.843106,352000
1995-08-31,1.095000,1.156250,1.093750,1.156250,0.891284,528000
1995-09-01,1.157500,1.179750,1.133000,1.133000,0.873362,736000
1995-09-05,1.172000,1.172000,1.133000,1.133000,0.873362,598400
1995-09-06,1.172500,1.203250,1.172000,1.187500,0.915373,592000
1995-09-07,1.172500,1.250000,1.172000,1.250000,0.963550,780800
1995-09-08,1.227500,1.336000,1.226750,1.336000,1.029843,1187200
1995-09-11,1.327500,1.328250,1.265750,1.312500,1.011728,185600
1995-09-12,1.282500,1.343750,1.281250,1.320500,1.017894,2972800
1995-09-13,1.343750,1.343750,1.304750,1.336000,1.029843,288000
1995-09-14,1.305000,1.336000,1.304750,1.336000,1.029843,236800
1995-09-15,1.343750,1.343750,1.242250,1.273500,0.981665,841600
1995-09-18,1.272500,1.304750,1.265750,1.281250,0.987639,275200
1995-09-19,1.282500,1.351750,1.265750,1.312500,1.011728,1036800
1995-09-20,1.320000,1.390750,1.297000,1.299000,1.001321,2390400
1995-09-21,1.290000,1.336000,1.289250,1.297000,0.999780,828800
1995-09-22,1.300000,1.301000,1.258000,1.258000,0.969717,284800
1995-09-25,1.297000,1.297000,1.281250,1.285250,0.990722,1286400
1995-09-26,1.289250,1.289250,1.259000,1.261750,0.972608,1702400
1995-09-27,1.265000,1.265750,1.211000,1.211000,0.933487,608000
1995-09-28,1.282500,1.343750,1.281250,1.312500,1.011728,1062400
1995-09-29,1.328250,1.375000,1.328250,1.375000,1.059905,1036800
1995-10-02,1.360000,1.398500,1.351750,1.351750,1.041983,336000
1995-10-03,1.352500,1.398500,1.351750,1.390750,1.072046,1312000
1995-10-04,1.397500,1.398500,1.343750,1.379000,1.062989,710400
1995-10-05,1.343750,1.343750,1.297000,1.297000,0.999780,2048000
1995-10-06,1.335000,1.343750,1.316500,1.320500,1.017894,582400
1995-10-09,1.320000,1.383000,1.312500,1.383000,1.066072,1212800
1995-10-10,1.320000,1.336000,1.312500,1.320500,1.017894,691200
1995-10-11,1.359500,1.359500,1.273500,1.273500,0.981665,652800
1995-10-12,1.272500,1.297000,1.234500,1.250000,0.963550,1680000
1995-10-13,1.262500,1.265750,1.242250,1.242250,0.957576,1536000
1995-10-16,1.265000,1.273500,1.234500,1.234500,0.951602,160000
1995-10-17,1.234500,1.234500,1.234500,1.234500,0.951602,16000
1995-10-18,1.235000,1.273500,1.234500,1.273500,0.981665,9600
1995-10-19,1.250000,1.258000,1.226750,1.250000,0.963550,540800
1995-10-20,1.227500,1.258000,1.226750,1.226750,0.945628,246400
1995-10-23,1.265000,1.265750,1.218750,1.265750,0.975691,169600
1995-10-24,1.227500,1.265750,1.226750,1.226750,0.945628,60800
1995-10-25,1.226750,1.226750,1.203250,1.203250,0.927514,44800
1995-10-26,1.203250,1.218750,1.203250,1.203250,0.927514,70400
1995-10-27,1.210000,1.211000,1.187500,1.195500,0.921539,188800
1995-10-30,1.220000,1.226750,1.187500,1.187500,0.915373,569600
1995-10-31,1.234500,1.234500,1.187500,1.187500,0.915373,89600
1995-11-01,1.226750,1.226750,1.226750,1.226750,0.945628,25600
1995-11-02,1.227500,1.234500,1.187500,1.187500,0.915373,364800
1995-11-03,1.187500,1.222750,1.187500,1.199250,0.924430,1001600
1995-11-06,1.234500,1.234500,1.187500,1.225250,0.944472,236800
1995-11-07,1.235000,1.242250,1.203250,1.242250,0.957576,838400
1995-11-08,1.242500,1.250000,1.211000,1.226750,0.945628,601600
1995-11-09,1.250000,1.258000,1.211000,1.258000,0.969717,272000
1995-11-10,1.235000,1.258000,1.234500,1.258000,0.969717,364800
1995-11-13,1.257500,1.281250,1.250000,1.281250,0.987639,579200
1995-11-14,1.282500,1.297000,1.265750,1.297000,0.999780,624000
1995-11-15,1.312500,1.312500,1.265750,1.273500,0.981665,470400
1995-11-16,1.312500,1.328250,1.273500,1.297000,0.999780,569600
1995-11-17,1.343750,1.343750,1.297000,1.297000,0.999780,1596800
1995-11-20,1.327500,1.328250,1.281250,1.301000,1.002863,924800
1995-11-21,1.320000,1.324250,1.281250,1.289250,0.993806,163200
1995-11-22,1.327500,1.336000,1.289250,1.304750,1.005754,400000
1995-11-24,1.297000,1.297000,1.297000,1.297000,0.999780,67200
1995-11-27,1.297500,1.328250,1.297000,1.297000,0.999780,44800
1995-11-28,1.297000,1.297000,1.281250,1.297000,0.999780,329600
1995-11-29,1.282500,1.328250,1.281250,1.304750,1.005754,307200
1995-11-30,1.310000,1.320500,1.289250,1.289250,0.993806,70400
1995-12-01,1.327500,1.328250,1.289250,1.289250,0.993806,115200
1995-12-04,1.327500,1.328250,1.297000,1.328250,1.023868,67200
1995-12-05,1.297500,1.359500,1.297000,1.320500,1.017894,620800
1995-12-06,1.359500,1.359500,1.312500,1.312500,1.011728,419200
1995-12-07,1.327500,1.343750,1.297000,1.343750,1.035816,614400
1995-12-08,1.336000,1.437500,1.336000,1.383000,1.066072,1542400
1995-12-11,1.422500,1.539250,1.375000,1.539250,1.186516,2697600
1995-12-12,1.602500,1.687500,1.547000,1.687500,1.300793,1062400
1995-12-13,1.687500,1.695500,1.547000,1.652500,1.273813,2902400
1995-12-14,1.672500,1.718750,1.609500,1.687500,1.300793,1507200
1995-12-15,1.657500,1.672000,1.586000,1.625000,1.252615,550400
1995-12-18,1.593750,1.593750,1.390750,1.422000,1.096135,1174400
1995-12-19,1.397500,1.453250,1.367250,1.445500,1.114249,1507200
1995-12-20,1.452500,1.539250,1.406250,1.539250,1.186516,592000
1995-12-21,1.593750,1.593750,1.484500,1.484500,1.144312,512000
1995-12-22,1.505000,1.515750,1.484500,1.492250,1.150286,1110400
1995-12-26,1.522500,1.586000,1.484500,1.570500,1.210605,361600
1995-12-27,1.562500,1.562500,1.531250,1.531250,1.180349,153600
1995-12-28,1.532500,1.578250,1.531250,1.578250,1.216579,310400
1995-12-29,1.595000,1.656250,1.562500,1.593750,1.228526,1414400
1996-01-02,1.585000,1.609500,1.578250,1.609500,1.240667,409600
1996-01-03,1.610000,1.656250,1.609500,1.617250,1.246641,329600
1996-01-04,1.601750,1.601750,1.562500,1.601750,1.234693,1779200
1996-01-05,1.547500,1.593750,1.547000,1.547000,1.192490,230400
1996-01-08,1.547500,1.570500,1.531250,1.570500,1.210605,70400
1996-01-09,1.531250,1.531250,1.484500,1.500000,1.156260,492800
1996-01-10,1.460000,1.461000,1.390750,1.429750,1.102109,320000
1996-01-11,1.452500,1.453250,1.410250,1.445500,1.114249,176000
1996-01-12,1.445000,1.453250,1.406250,1.445500,1.114249,128000
1996-01-15,1.445000,1.453250,1.422000,1.433750,1.105192,1203200
1996-01-16,1.430000,1.468750,1.422000,1.453250,1.120224,470400
1996-01-17,1.460000,1.492250,1.422000,1.476750,1.138338,1516800
1996-01-18,1.500000,1.554750,1.500000,1.539250,1.186516,873600
1996-01-19,1.508000,1.508000,1.508000,1.508000,1.162427,9600
1996-01-22,1.508000,1.547000,1.508000,1.531250,1.180349,208000
1996-01-23,1.552500,1.664250,1.508000,1.664250,1.282871,553600
1996-01-24,1.702500,1.734500,1.676000,1.683750,1.297902,499200
1996-01-25,1.647500,1.687500,1.633000,1.664250,1.282871,492800
1996-01-26,1.702500,1.711000,1.656250,1.656250,1.276704,572800
1996-01-29,1.657500,1.765750,1.656250,1.765750,1.361111,1334400
1996-01-30,1.757500,1.812500,1.703250,1.703250,1.312934,1004800
1996-01-31,1.750000,1.750000,1.703250,1.703250,1.312934,432000
1996-02-01,1.750000,1.750000,1.703250,1.711000,1.318908,348800
1996-02-02,1.707500,1.750000,1.703250,1.703250,1.312934,182400
1996-02-05,1.703250,1.734500,1.703250,1.722750,1.327965,169600
1996-02-06,1.734500,1.734500,1.640750,1.640750,1.264756,198400
1996-02-07,1.672000,1.672000,1.586000,1.613500,1.243751,537600
1996-02-08,1.640000,1.640750,1.586000,1.586000,1.222553,96000
1996-02-09,1.585000,1.625000,1.390750,1.445500,1.114249,2665600
1996-02-12,1.398500,1.468750,1.398500,1.468750,1.132172,5321600
1996-02-13,1.415000,1.453250,1.414250,1.453250,1.120224,70400
1996-02-14,1.522500,1.633000,1.468750,1.601750,1.234693,1795200
1996-02-15,1.632500,1.656250,1.601750,1.656250,1.276704,403200
1996-02-16,1.602500,1.734500,1.601750,1.687500,1.300793,963200
1996-02-20,1.687500,1.711000,1.633000,1.672000,1.288845,2048000
1996-02-21,1.648500,1.711000,1.648500,1.648500,1.270730,377600
1996-02-22,1.648500,1.703250,1.648500,1.703250,1.312934,80000
1996-02-23,1.702500,1.703250,1.648500,1.648500,1.270730,201600
1996-02-26,1.657500,1.695500,1.648500,1.656250,1.276704,345600
1996-02-27,1.657500,1.699250,1.656250,1.660250,1.279787,1216000
1996-02-28,1.657500,1.711000,1.648500,1.687500,1.300793,2361600
1996-02-29,1.687500,1.711000,1.648500,1.711000,1.318908,806400
1996-03-01,1.710000,1.750000,1.648500,1.703250,1.312934,332800
1996-03-05,1.695000,1.726750,1.664250,1.679750,1.294819,745600
1996-03-06,1.672500,1.695500,1.672000,1.672000,1.288845,467200
1996-03-07,1.726750,1.726750,1.672000,1.718750,1.324882,89600
1996-03-08,1.625000,1.718750,1.617250,1.687500,1.300793,1072000
1996-03-11,1.625000,1.679750,1.625000,1.625000,1.252615,380800
1996-03-12,1.617500,1.672000,1.617250,1.617250,1.246641,96000
1996-03-13,1.617500,1.625000,1.453250,1.531250,1.180349,796800
1996-03-14,1.562500,1.578250,1.500000,1.515750,1.168401,1318400
1996-03-15,1.570000,1.570500,1.429750,1.515750,1.168401,1376000
1996-03-18,1.484500,1.484500,1.437500,1.476750,1.138338,412800
1996-03-19,1.492500,1.500000,1.437500,1.437500,1.108083,96000
1996-03-20,1.437500,1.531250,1.437500,1.508000,1.162427,1692800
1996-03-21,1.531250,1.531250,1.476750,1.484500,1.144312,35200
1996-03-22,1.531250,1.531250,1.468750,1.523500,1.174375,528000
1996-03-25,1.477500,1.523500,1.476750,1.476750,1.138338,374400
1996-03-26,1.477500,1.547000,1.476750,1.492250,1.150286,720000
1996-03-27,1.500000,1.515750,1.484500,1.515750,1.168401,38400
1996-03-28,1.485000,1.492250,1.468750,1.476750,1.138338,300800
1996-03-29,1.484500,1.484500,1.390750,1.461000,1.126198,496000
1996-04-01,1.470000,1.500000,1.437500,1.484500,1.144312,6633600
1996-04-02,1.500000,1.500000,1.445500,1.500000,1.156260,1660800
1996-04-03,1.470000,1.508000,1.468750,1.508000,1.162427,1395200
1996-04-04,1.461000,1.508000,1.461000,1.461000,1.126198,54400
1996-04-08,1.437500,1.578250,1.437500,1.531250,1.180349,620800
1996-04-09,1.577500,1.625000,1.515750,1.593750,1.228526,265600
1996-04-10,1.515000,1.593750,1.500000,1.500000,1.156260,35200
1996-04-11,1.515000,1.539250,1.500000,1.515750,1.168401,60787200
1996-04-12,1.547500,1.562500,1.515750,1.523500,1.174375,6435200
1996-04-15,1.523500,1.562500,1.523500,1.531250,1.180349,19116800
1996-04-16,1.532500,1.562500,1.531250,1.531250,1.180349,7027200
1996-04-17,1.532500,1.562500,1.527500,1.535250,1.183432,6486400
1996-04-18,1.532500,1.562500,1.531250,1.535250,1.183432,6156800
1996-04-19,1.562500,1.562500,1.531250,1.531250,1.180349,2796800
1996-04-22,1.532500,1.562500,1.527500,1.531250,1.180349,7100800
1996-04-23,1.532500,1.554750,1.531250,1.547000,1.192490,10144000
1996-04-24,1.554750,1.554750,1.531250,1.531250,1.180349,3628800
1996-04-25,1.532500,1.554750,1.453250,1.484500,1.144312,4179200
1996-04-26,1.477500,1.531250,1.476750,1.500000,1.156260,3888000
1996-04-29,1.531250,1.531250,1.500000,1.519750,1.171484,2691200
1996-04-30,1.508000,1.547000,1.508000,1.547000,1.192490,3689600
1996-05-01,1.547500,1.562500,1.508000,1.531250,1.180349,7088000
1996-05-02,1.532500,1.554750,1.531250,1.531250,1.180349,4544000
1996-05-03,1.547000,1.547000,1.508000,1.508000,1.162427,1641600
1996-05-06,1.508000,1.531250,1.508000,1.508000,1.162427,3043200
1996-05-07,1.508000,1.531250,1.508000,1.531250,1.180349,1353600
1996-05-08,1.547000,1.547000,1.508000,1.547000,1.192490,1020800
1996-05-09,1.547000,1.547000,1.508000,1.547000,1.192490,377600
1996-05-10,1.547000,1.547000,1.508000,1.547000,1.192490,784000
1996-05-13,1.547500,1.554750,1.508000,1.515750,1.168401,908800
1996-05-14,1.520000,1.547000,1.508000,1.519750,1.171484,5465600
1996-05-15,1.515000,1.547000,1.492250,1.492250,1.150286,3075200
1996-05-16,1.492500,1.531250,1.484500,1.484500,1.144312,368000
1996-05-17,1.515000,1.515750,1.468750,1.500000,1.156260,508800
1996-05-20,1.500000,1.500000,1.437500,1.468750,1.132172,1980800
1996-05-21,1.452500,1.468750,1.437500,1.468750,1.132172,1443200
1996-05-22,1.457500,1.468750,1.453250,1.461000,1.126198,10028800
1996-05-23,1.461000,1.484500,1.461000,1.484500,1.144312,665600
1996-05-24,1.485000,1.515750,1.468750,1.468750,1.132172,6860800
1996-05-28,1.470000,1.531250,1.468750,1.500000,1.156260,499200
1996-05-29,1.522500,1.523500,1.476750,1.502000,1.157802,4281600
1996-05-30,1.522500,1.523500,1.476750,1.515750,1.168401,534400
1996-05-31,1.500000,1.593750,1.500000,1.562500,1.204438,3539200
1996-06-03,1.547500,1.593750,1.539250,1.539250,1.186516,1680000
1996-06-04,1.540000,1.609500,1.531250,1.531250,1.180349,2016000
1996-06-05,1.577500,1.578250,1.531250,1.531250,1.180349,1046400
1996-06-06,1.532500,1.578250,1.476750,1.500000,1.156260,918400
1996-06-07,1.485000,1.500000,1.468750,1.468750,1.132172,883200
1996-06-10,1.492500,1.500000,1.468750,1.484500,1.144312,1088000
1996-06-11,1.480000,1.500000,1.468750,1.472750,1.135255,553600
1996-06-12,1.492250,1.492250,1.468750,1.468750,1.132172,1350400
1996-06-13,1.452500,1.492250,1.437500,1.445500,1.114249,793600
1996-06-14,1.437500,1.468750,1.258000,1.289250,0.993806,3152000
1996-06-17,1.352500,1.359500,1.297000,1.359500,1.047957,4217600
1996-06-18,1.312500,1.367250,1.304750,1.322500,1.019436,1004800
1996-06-19,1.305000,1.336000,1.297000,1.297000,0.999780,2464000
1996-06-20,1.290000,1.312500,1.281250,1.281250,0.987639,3196800
1996-06-21,1.257500,1.304750,1.234500,1.234500,0.951602,1289600
1996-06-24,1.242250,1.242250,1.226750,1.230500,0.948519,2540800
1996-06-25,1.227500,1.250000,1.211000,1.211000,0.933487,3670400
1996-06-26,1.250000,1.250000,1.203250,1.203250,0.927514,2156800
1996-06-27,1.250000,1.250000,1.203250,1.203250,0.927514,659200
1996-06-28,1.203250,1.500000,1.203250,1.437500,1.108083,15577600
1996-07-01,1.360000,1.406250,1.343750,1.343750,1.035816,3417600
1996-07-02,1.352500,1.367250,1.343750,1.343750,1.035816,4950400
1996-07-03,1.367250,1.367250,1.297000,1.297000,0.999780,630400
1996-07-05,1.297500,1.312500,1.281250,1.297000,0.999780,105600
1996-07-08,1.282500,1.312500,1.281250,1.312500,1.011728,361600
1996-07-09,1.282500,1.312500,1.203250,1.222750,0.942545,1523200
1996-07-10,1.222500,1.265750,1.203250,1.205250,0.929055,1795200
1996-07-11,1.180000,1.211000,1.148500,1.148500,0.885310,662400
1996-07-12,1.202500,1.203250,1.148500,1.203250,0.927514,1705600
1996-07-15,1.202500,1.203250,1.144750,1.148500,0.885310,5318400
1996-07-16,1.202500,1.242250,1.039250,1.172000,0.903425,4252800
1996-07-17,1.195000,1.218750,1.172000,1.211000,0.933487,1616000
1996-07-18,1.227500,1.250000,1.125000,1.187500,0.915373,3702400
1996-07-19,1.242500,1.250000,1.187500,1.234500,0.951602,326400
1996-07-22,1.242250,1.242250,1.172000,1.174000,0.904966,742400
1996-07-24,1.125000,1.172000,1.125000,1.125000,0.867195,601600
1996-07-25,1.172500,1.187500,1.140750,1.164250,0.897451,9168000
1996-07-26,1.187500,1.187500,1.078250,1.140750,0.879336,736000
1996-07-29,1.140000,1.140750,1.093750,1.105500,0.852164,284800
1996-07-30,1.132500,1.140750,1.117250,1.117250,0.861221,124800
1996-07-31,1.140000,1.140750,1.054750,1.054750,0.813044,2044800
1996-08-01,1.062500,1.062500,1.008000,1.011750,0.779897,10489600
1996-08-02,1.070500,1.148500,1.070500,1.117250,0.861221,8428800
1996-08-05,1.101750,1.101750,1.054750,1.101750,0.849273,1372800
1996-08-06,1.070000,1.101750,1.000000,1.000000,0.770840,3408000
1996-08-07,1.047500,1.062500,1.031250,1.035250,0.798012,3612800
1996-08-08,1.062500,1.062500,1.004000,1.025000,0.790111,2499200
1996-08-09,1.047000,1.047000,0.937500,0.968750,0.746752,2185600
1996-08-12,0.968750,0.968750,0.875000,0.922000,0.710715,3449600
1996-08-13,0.890750,0.953250,0.890750,0.953250,0.734803,4099200
1996-08-14,0.952500,0.953250,0.922000,0.922000,0.710715,1184000
1996-08-15,0.952500,0.953250,0.922000,0.953250,0.734803,585600
1996-08-16,0.952500,0.953250,0.890750,0.890750,0.686626,3091200
1996-08-19,0.945000,0.945500,0.828250,0.828250,0.638448,6092800
1996-08-20,0.867500,0.883000,0.832250,0.875000,0.674485,8137600
1996-08-21,0.882500,0.898500,0.863500,0.894750,0.689709,2272000
1996-08-22,0.897500,0.984500,0.859500,0.953250,0.734803,4924800
1996-08-23,0.972500,0.976750,0.929750,0.949250,0.731720,3532800
1996-08-26,0.970000,1.015750,0.968750,1.013750,0.781439,2915200
1996-08-27,1.032500,1.047000,1.000000,1.047000,0.807070,4768000
1996-08-28,1.047000,1.047000,1.000000,1.031250,0.794929,2214400
1996-08-29,1.054750,1.054750,1.000000,1.035250,0.798012,1529600
1996-08-30,1.054750,1.054750,0.992250,1.015750,0.782981,934400
1996-09-03,0.992500,1.062500,0.937500,1.051000,0.810153,5161600
1996-09-04,1.022500,1.070500,0.992250,1.027500,0.792038,4800000
1996-09-05,1.015000,1.015750,0.945500,0.992250,0.764866,1027200
1996-09-06,0.992500,1.000000,0.945500,0.984500,0.758892,828800
1996-09-09,1.000000,1.000000,0.945500,1.000000,0.770840,195200
1996-09-10,1.000000,1.000000,0.945500,1.000000,0.770840,99200
1996-09-11,0.945000,1.000000,0.937500,0.937500,0.722663,438400
1996-09-12,0.952500,0.953250,0.859500,0.914250,0.704741,2304000
1996-09-13,0.915000,1.031250,0.906250,1.011750,0.779897,13331200
1996-09-16,1.015000,1.023500,0.976750,1.015750,0.782981,4598400
1996-09-17,1.015000,1.101750,0.968750,1.093750,0.843106,3337600
1996-09-18,1.102500,1.156250,1.054750,1.093750,0.843106,2211200
1996-09-19,1.110000,1.133000,1.093750,1.093750,0.843106,1232000
1996-09-20,1.140000,1.140750,1.082250,1.093750,0.843106,1196800
1996-09-23,1.095000,1.133000,1.093750,1.093750,0.843106,723200
1996-09-24,1.095000,1.133000,1.093750,1.101750,0.849273,1120000
1996-09-25,1.132500,1.133000,1.093750,1.093750,0.843106,323200
1996-09-26,1.095000,1.133000,1.078250,1.133000,0.873362,9075200
1996-09-27,1.112500,1.133000,1.093750,1.133000,0.873362,86400
1996-09-30,1.140000,1.187500,1.113500,1.133000,0.873362,1532800
1996-10-01,1.147500,1.172000,1.125000,1.172000,0.903425,131200
1996-10-02,1.125000,1.172000,1.101750,1.101750,0.849273,636800
1996-10-03,1.117250,1.117250,1.062500,1.062500,0.819018,707200
1996-10-04,1.062500,1.117250,1.062500,1.066500,0.822101,1993600
1996-10-07,1.047500,1.062500,1.031250,1.031250,0.794929,1632000
1996-10-08,1.070000,1.070500,1.015750,1.047000,0.807070,1177600
1996-10-09,1.047500,1.062500,0.937500,0.953250,0.734803,2720000
1996-10-10,0.952500,0.953250,0.890750,0.906250,0.698574,2508800
1996-10-11,0.890750,0.953250,0.890750,0.953250,0.734803,1984000
1996-10-14,0.937500,1.031250,0.898500,1.031250,0.794929,3296000
1996-10-15,1.040000,1.086000,1.000000,1.047000,0.807070,3104000
1996-10-16,1.047000,1.047000,1.000000,1.031250,0.794929,1203200
1996-10-17,1.032500,1.039250,1.000000,1.031250,0.794929,3478400
1996-10-18,1.039250,1.039250,1.000000,1.000000,0.770840,1980800
1996-10-21,1.031250,1.031250,0.953250,1.000000,0.770840,950400
1996-10-22,1.000000,1.000000,0.953250,0.961000,0.740777,9856000
1996-10-23,1.000000,1.000000,0.953250,1.000000,0.770840,1347200
1996-10-24,1.000000,1.000000,0.953250,0.957250,0.737887,1254400
1996-10-25,1.015000,1.054750,0.953250,0.953250,0.734803,3926400
1996-10-28,0.952500,1.000000,0.906250,0.929750,0.716689,1718400
1996-10-29,0.952500,0.953250,0.859500,0.875000,0.674485,3296000
1996-10-30,0.875000,0.914250,0.851750,0.914250,0.704741,1312000
1996-10-31,0.922500,0.961000,0.851750,0.910250,0.701657,4835200
1996-11-01,0.906250,0.906250,0.859500,0.890750,0.686626,3555200
1996-11-04,0.845000,0.890750,0.828250,0.867250,0.668511,2089600
1996-11-05,0.835000,0.890750,0.828250,0.890750,0.686626,5795200
1996-11-06,0.890000,0.890750,0.867250,0.867250,0.668511,9360000
1996-11-07,0.890000,0.961000,0.859500,0.953250,0.734803,14179200
1996-11-08,0.952500,1.008000,0.914250,0.953250,0.734803,3721600
1996-11-11,1.000000,1.015750,0.953250,1.015750,0.782981,1126400
1996-11-12,1.015000,1.062500,0.984500,1.015750,0.782981,3881600
1996-11-13,1.032500,1.062500,1.008000,1.035250,0.798012,3507200
1996-11-14,1.015750,1.062500,1.015750,1.031250,0.794929,4460800
1996-11-15,1.062500,1.062500,0.976750,1.015750,0.782981,2953600
1996-11-18,1.015000,1.015750,0.992250,1.008000,0.777007,1043200
1996-11-19,1.015000,1.015750,0.922000,0.941500,0.725746,7484800
1996-11-20,0.942500,0.957250,0.929750,0.941500,0.725746,8201600
1996-11-21,0.952500,0.957250,0.929750,0.957250,0.737887,4336000
1996-11-22,0.957500,1.015750,0.937500,0.992250,0.764866,1584000
1996-11-25,1.032500,1.062500,1.008000,1.023500,0.788955,6640000
1996-11-26,1.005000,1.101750,1.000000,1.093750,0.843106,6668800
1996-11-27,1.110000,1.117250,1.070500,1.109500,0.855247,3052800
1996-11-29,1.117250,1.117250,1.101750,1.113500,0.858331,444800
1996-12-02,1.117250,1.117250,1.086000,1.093750,0.843106,12768000
1996-12-03,1.117500,1.140750,1.093750,1.101750,0.849273,13132800
1996-12-04,1.102500,1.148500,1.093750,1.109500,0.855247,1689600
1996-12-05,1.125000,1.125000,1.086000,1.109500,0.855247,1142400
1996-12-06,1.000000,1.109500,0.961000,1.097750,0.846190,10192000
1996-12-09,1.062500,1.156250,1.062500,1.148500,0.885310,3056000
1996-12-10,1.157500,1.187500,1.133000,1.164250,0.897451,4000000
1996-12-11,1.125000,1.148500,1.070500,1.148500,0.885310,5897600
1996-12-12,1.180000,1.187500,1.109500,1.109500,0.855247,2816000
1996-12-13,1.125000,1.226750,1.078250,1.156250,0.891284,3558400
1996-12-16,1.172000,1.172000,1.078250,1.078250,0.831159,1116800
1996-12-17,1.095000,1.109500,1.054750,1.109500,0.855247,2665600
1996-12-18,1.110000,1.125000,1.062500,1.062500,0.819018,5558400
1996-12-19,1.101750,1.101750,1.062500,1.062500,0.819018,8841600
1996-12-20,1.062500,1.101750,1.031250,1.047000,0.807070,2851200
1996-12-23,1.040000,1.062500,1.039250,1.054750,0.813044,1686400
1996-12-24,1.062500,1.062500,1.023500,1.023500,0.788955,2912000
1996-12-26,1.015750,1.039250,1.015750,1.039250,0.801096,1606400
1996-12-27,1.015750,1.039250,1.015750,1.039250,0.801096,1315200
1996-12-30,1.032500,1.148500,1.031250,1.121250,0.864305,2595200
1996-12-31,1.125000,1.187500,1.113500,1.121250,0.864305,4342400
1997-01-02,1.110000,1.156250,1.070500,1.093750,0.843106,4051200
1997-01-03,1.132500,1.140750,1.093750,1.140750,0.879336,838400
1997-01-06,1.140000,1.140750,1.117250,1.140750,0.879336,659200
1997-01-07,1.140000,1.140750,1.109500,1.121250,0.864305,854400
1997-01-08,1.102500,1.133000,1.101750,1.109500,0.855247,467200
1997-01-09,1.132500,1.133000,1.093750,1.109500,0.855247,992000
1997-01-10,1.095000,1.148500,1.093750,1.140750,0.879336,1574400
1997-01-13,1.140000,1.140750,1.105500,1.113500,0.858331,2195200
1997-01-14,1.117250,1.117250,1.086000,1.109500,0.855247,870400
1997-01-15,1.110000,1.125000,1.086000,1.125000,0.867195,956800
1997-01-16,1.125000,1.125000,1.101750,1.125000,0.867195,2000000
1997-01-17,1.125000,1.125000,1.101750,1.109500,0.855247,2230400
1997-01-20,1.110000,1.125000,1.078250,1.109500,0.855247,912000
1997-01-21,1.062500,1.093750,1.054750,1.082250,0.834242,1772800
1997-01-22,1.077500,1.078250,0.992250,1.015750,0.782981,6550400
1997-01-23,1.007500,1.109500,1.000000,1.062500,0.819018,5731200
1997-01-24,1.093750,1.093750,1.054750,1.070500,0.825184,1305600
1997-01-27,1.070000,1.070500,1.000000,1.023500,0.788955,1552000
1997-01-28,1.015750,1.109500,1.015750,1.062500,0.819018,5542400
1997-01-29,1.085000,1.093750,1.047000,1.047000,0.807070,659200
1997-01-30,1.077500,1.078250,1.039250,1.078250,0.831159,195200
1997-01-31,1.077500,1.093750,1.054750,1.062500,0.819018,1360000
1997-02-03,1.055000,1.093750,1.054750,1.054750,0.813044,355200
1997-02-04,1.077500,1.086000,1.054750,1.086000,0.837132,300800
1997-02-05,1.085000,1.101750,1.035250,1.070500,0.825184,1888000
1997-02-06,1.062500,1.070500,1.035250,1.035250,0.798012,364800
1997-02-07,1.050000,1.078250,1.047000,1.070500,0.825184,1603200
1997-02-10,1.062500,1.070500,1.047000,1.047000,0.807070,2339200
1997-02-11,1.062500,1.062500,0.992250,1.027500,0.792038,7468800
1997-02-12,1.031250,1.031250,1.008000,1.031250,0.794929,2281600
1997-02-13,1.031250,1.031250,0.992250,1.004000,0.773923,15564800
1997-02-14,1.012500,1.015750,0.976750,0.992250,0.764866,10912000
1997-02-18,1.004000,1.004000,0.984500,0.984500,0.758892,3011200
1997-02-19,0.992500,1.066500,0.984500,1.054750,0.813044,12166400
1997-02-20,1.055000,1.093750,1.023500,1.047000,0.807070,5603200
1997-02-21,1.054750,1.054750,1.023500,1.051000,0.810153,931200
1997-02-24,1.054750,1.054750,1.023500,1.054750,0.813044,224000
1997-02-25,1.047500,1.054750,1.023500,1.054750,0.813044,224000
1997-02-26,1.085000,1.093750,1.039250,1.062500,0.819018,2435200
1997-02-27,1.082500,1.093750,1.062500,1.062500,0.819018,6233600
1997-02-28,1.062500,1.097750,1.062500,1.062500,0.819018,6172800
1997-03-03,1.090000,1.093750,1.062500,1.066500,0.822101,4940800
1997-03-04,1.095000,1.125000,1.062500,1.117250,0.861221,1846400
1997-03-05,1.102500,1.125000,1.070500,1.093750,0.843106,1859200
1997-03-06,1.110000,1.117250,1.090000,1.109500,0.855247,3011200
1997-03-07,1.110000,1.117250,1.086000,1.101750,0.849273,3305600
1997-03-10,1.117500,1.140750,1.093750,1.113500,0.858331,1654400
1997-03-11,1.113500,1.140750,1.113500,1.140750,0.879336,1507200
1997-03-12,1.117500,1.140750,1.105500,1.105500,0.852164,2387200
1997-03-13,1.132500,1.156250,1.109500,1.125000,0.867195,3004800
1997-03-14,1.125000,1.187500,1.125000,1.172000,0.903425,3488000
1997-03-17,1.165000,1.187500,1.156250,1.179750,0.909399,3132800
1997-03-18,1.172500,1.187500,1.156250,1.156250,0.891284,768000
1997-03-19,1.157500,1.179750,1.148500,1.148500,0.885310,2140800
1997-03-20,1.167500,1.172000,1.117250,1.117250,0.861221,3625600
1997-03-21,1.140000,1.195500,1.113500,1.140750,0.879336,3619200
1997-03-24,1.112500,1.125000,1.070500,1.090000,0.840216,1619200
1997-03-25,1.072500,1.148500,1.070500,1.125000,0.867195,1254400
1997-03-26,1.147500,1.148500,1.101750,1.121250,0.864305,614400
1997-03-27,1.140000,1.140750,1.086000,1.086000,0.837132,556800
1997-03-31,1.095000,1.117250,1.074250,1.117250,0.861221,886400
1997-04-01,1.078250,1.109500,1.078250,1.078250,0.831159,1072000
1997-04-02,1.078250,1.109500,1.078250,1.078250,0.831159,816000
1997-04-03,1.078250,1.109500,1.078250,1.078250,0.831159,1488000
1997-04-07,1.078250,1.101750,1.078250,1.086000,0.837132,6364800
1997-04-08,1.078250,1.093750,1.078250,1.078250,0.831159,1001600
1997-04-09,1.093750,1.093750,1.078250,1.093750,0.843106,368000
1997-04-10,1.093750,1.093750,1.093750,1.093750,0.843106,0
1997-04-11,1.078250,1.113500,1.078250,1.086000,0.837132,4675200
1997-04-14,1.110000,1.123250,1.078250,1.093750,0.843106,259200
1997-04-15,1.078250,1.133000,1.078250,1.109500,0.855247,1651200
1997-04-16,1.110000,1.125000,1.109500,1.125000,0.867195,985600
1997-04-17,1.132500,1.133000,1.039250,1.039250,0.801096,13731200
1997-04-18,1.039250,1.039250,1.039250,1.039250,0.801096,0
1997-04-21,1.040000,1.047000,1.027500,1.031250,0.794929,5321600
1997-04-22,1.047000,1.047000,1.027500,1.043000,0.803986,2774400
1997-04-23,1.047500,1.062500,1.039250,1.054750,0.813044,4147200
1997-04-24,1.062500,1.117250,1.039250,1.113500,0.858331,2131200
1997-04-25,1.117250,1.117250,1.086000,1.109500,0.855247,1824000
1997-04-28,1.110000,1.152500,1.086000,1.125000,0.867195,3350400
1997-04-29,1.125000,1.148500,1.101750,1.140750,0.879336,2883200
1997-04-30,1.102500,1.148500,1.101750,1.148500,0.885310,2969600
1997-05-02,1.165000,1.234500,1.140750,1.215000,0.936571,9433600
1997-05-05,1.220000,1.312500,1.218750,1.273500,0.981665,12828800
1997-05-06,1.273500,1.336000,1.273500,1.308750,1.008837,8800000
1997-05-07,1.312500,1.328250,1.297000,1.316500,1.014811,7769600
1997-05-08,1.317500,1.343750,1.297000,1.320500,1.017894,2438400
1997-05-09,1.305000,1.336000,1.301000,1.332250,1.026952,1942400
1997-05-12,1.317500,1.347750,1.316500,1.332250,1.026952,2428800
1997-05-13,1.320500,1.429750,1.320500,1.328250,1.023868,9952000
1997-05-14,1.367250,1.367250,1.273500,1.291250,0.995347,3644800
1997-05-15,1.290000,1.297000,1.250000,1.261750,0.972608,803200
1997-05-16,1.273500,1.301000,1.273500,1.297000,0.999780,307200
1997-05-19,1.282500,1.289250,1.250500,1.265750,0.975691,774400
1997-05-20,1.272500,1.297000,1.246250,1.297000,0.999780,1718400
1997-05-21,1.282500,1.359500,1.277500,1.343750,1.035816,4806400
1997-05-22,1.360000,1.375000,1.328250,1.375000,1.059905,1158400
1997-05-23,1.375000,1.398500,1.351750,1.375000,1.059905,2083200
1997-05-27,1.382500,1.437500,1.359500,1.414250,1.090161,5868800
1997-05-28,1.415000,1.453250,1.414250,1.422000,1.096135,1680000
1997-05-29,1.415000,1.437500,1.414250,1.422000,1.096135,1497600
1997-05-30,1.407500,1.441500,1.406250,1.426000,1.099218,3212800
1997-06-02,1.452500,1.488500,1.422000,1.468750,1.132172,2860800
1997-06-03,1.437500,1.484500,1.437500,1.445500,1.114249,1395200
1997-06-04,1.450000,1.515750,1.445500,1.511750,1.165318,3036800
1997-06-05,1.485000,1.511750,1.484500,1.492250,1.150286,656000
1997-06-10,1.452500,1.453250,1.383000,1.390750,1.072046,1344000
1997-06-11,1.390000,1.390750,1.343750,1.375000,1.059905,1462400
1997-06-12,1.352500,1.484500,1.351750,1.461000,1.126198,3990400
1997-06-13,1.460000,1.484500,1.437500,1.457250,1.123307,1484800
1997-06-16,1.457500,1.476750,1.449250,1.457250,1.123307,1257600
1997-06-17,1.461000,1.531250,1.461000,1.508000,1.162427,3072000
1997-06-18,1.531250,1.531250,1.484500,1.510000,1.163969,2150400
1997-06-19,1.522500,1.523500,1.484500,1.492250,1.150286,656000
1997-06-20,1.507500,1.523500,1.484500,1.500000,1.156260,931200
1997-06-23,1.492500,1.500000,1.359500,1.359500,1.047957,2160000
1997-06-24,1.390000,1.402500,1.351750,1.383000,1.066072,3299200
1997-06-25,1.382500,1.383000,1.226750,1.297000,0.999780,4883200
1997-06-26,1.320000,1.418000,1.293000,1.371250,1.057015,2809600
1997-06-27,1.372500,1.375000,1.297000,1.312500,1.011728,1740800
1997-06-30,1.352500,1.363500,1.281250,1.304750,1.005754,5555200
1997-07-01,1.363500,1.363500,1.328250,1.363500,1.051041,358400
1997-07-02,1.362500,1.383000,1.343750,1.351750,1.041983,448000
1997-07-03,1.352500,1.390750,1.351750,1.375000,1.059905,825600
1997-07-07,1.375000,1.386750,1.320500,1.332250,1.026952,1772800
1997-07-08,1.367500,1.422000,1.328250,1.414250,1.090161,1862400
1997-07-09,1.414250,1.414250,1.375000,1.375000,1.059905,883200
1997-07-10,1.415000,1.422000,1.375000,1.416250,1.091702,912000
1997-07-11,1.412500,1.422000,1.375000,1.390750,1.072046,1689600
1997-07-14,1.422500,1.437500,1.390750,1.414250,1.090161,300800
1997-07-15,1.437500,1.504000,1.390750,1.468750,1.132172,2620800
1997-07-16,1.507500,1.562500,1.500000,1.558750,1.201547,6857600
1997-07-17,1.555000,1.617250,1.523500,1.562500,1.204438,6684800
1997-07-18,1.562500,1.593750,1.476750,1.539250,1.186516,1648000
1997-07-21,1.492500,1.554750,1.492250,1.500000,1.156260,867200
1997-07-23,1.540000,1.625000,1.523500,1.531250,1.180349,2982400
1997-07-24,1.492500,1.554750,1.406250,1.437500,1.108083,9110400
1997-07-25,1.415000,1.453250,1.414250,1.414250,1.090161,3110400
1997-07-28,1.437500,1.453250,1.406250,1.406250,1.083994,2550400
1997-07-29,1.437500,1.500000,1.406250,1.453250,1.120224,3398400
1997-07-30,1.437500,1.468750,1.367250,1.418000,1.093052,6582400
1997-07-31,1.422000,1.422000,1.390750,1.398500,1.078020,4003200
1997-08-01,1.414250,1.414250,1.390750,1.414250,1.090161,1168000
1997-08-04,1.414250,1.414250,1.390750,1.410250,1.087077,1238400
1997-08-05,1.410000,1.418000,1.394750,1.402500,1.081103,2880000
1997-08-06,1.417500,1.445500,1.406250,1.437500,1.108083,3395200
1997-08-07,1.460000,1.508000,1.445500,1.508000,1.162427,3360000
1997-08-08,1.500000,1.500000,1.461000,1.465000,1.129281,4153600
1997-08-11,1.492500,1.500000,1.453250,1.457250,1.123307,3011200
1997-08-12,1.477500,1.480500,1.445500,1.445500,1.114249,2723200
1997-08-13,1.496250,1.496250,1.457250,1.484500,1.144312,1443200
1997-08-14,1.470000,1.488500,1.414250,1.486500,1.145854,2044800
1997-08-15,1.486500,1.486500,1.437500,1.453250,1.120224,1561600
1997-08-18,1.460000,1.484500,1.445500,1.468750,1.132172,992000
1997-08-19,1.445500,1.484500,1.445500,1.484500,1.144312,960000
1997-08-20,1.500000,1.535250,1.486500,1.531250,1.180349,1808000
1997-08-21,1.535000,1.609500,1.515750,1.547000,1.192490,3936000
1997-08-22,1.542500,1.558750,1.523500,1.539250,1.186516,1596800
1997-08-25,1.523500,1.566500,1.523500,1.558750,1.201547,1161600
1997-08-26,1.562500,1.601750,1.558750,1.558750,1.201547,1990400
1997-08-27,1.582250,1.582250,1.558750,1.582250,1.219662,1296000
1997-08-28,1.582250,1.582250,1.531250,1.554750,1.198464,1619200
1997-08-29,1.555000,1.578250,1.547000,1.558750,1.201547,870400
1997-09-02,1.547500,1.586000,1.539250,1.562500,1.204438,732800
1997-09-03,1.547500,1.566500,1.539250,1.547000,1.192490,812800
1997-09-04,1.558750,1.558750,1.539250,1.554750,1.198464,476800
1997-09-05,1.560000,1.566500,1.539250,1.566500,1.207521,992000
1997-09-08,1.595000,1.601750,1.578250,1.593750,1.228526,1324800
1997-09-10,1.585000,1.586000,1.562500,1.574250,1.213495,787200
1997-09-11,1.577500,1.578250,1.551000,1.568500,1.209063,1027200
1997-09-12,1.547500,1.570500,1.531250,1.554750,1.198464,672000
1997-09-15,1.558750,1.558750,1.525500,1.527500,1.177459,1104000
1997-09-16,1.550000,1.554750,1.525500,1.551000,1.195573,1024000
1997-09-17,1.540000,1.562500,1.531250,1.551000,1.195573,1558400
1997-09-18,1.550000,1.551000,1.535250,1.539250,1.186516,1481600
1997-09-19,1.547500,1.566500,1.539250,1.562500,1.204438,4054400
1997-09-22,1.551000,1.597750,1.551000,1.590000,1.225636,1868800
1997-09-23,1.590000,1.593750,1.578250,1.593750,1.228526,809600
1997-09-24,1.595000,1.601750,1.578250,1.578250,1.216579,1328000
1997-09-25,1.593750,1.593750,1.562500,1.586000,1.222553,860800
1997-09-26,1.562500,1.629000,1.562500,1.625000,1.252615,2412800
1997-09-29,1.630000,1.633000,1.590000,1.633000,1.258782,1385600
1997-09-30,1.632500,1.703250,1.609500,1.683750,1.297902,2390400
1997-10-01,1.715000,1.742250,1.707250,1.734500,1.337022,6000000
1997-10-02,1.735000,1.765750,1.715000,1.754000,1.352054,3209600
1997-10-03,1.765000,1.773500,1.738500,1.738500,1.340106,816000
1997-10-06,1.757500,1.773500,1.738500,1.765750,1.361111,1452800
1997-10-07,1.738500,1.801000,1.738500,1.765750,1.361111,960000
1997-10-08,1.789250,1.789250,1.765750,1.785250,1.376143,867200
1997-10-09,1.792500,1.812500,1.777500,1.797000,1.385200,1206400
1997-10-10,1.812500,1.855500,1.801000,1.828250,1.409289,2995200
1997-10-13,1.847500,1.886750,1.843750,1.851750,1.427403,3728000
1997-10-14,1.880000,1.886750,1.851750,1.867250,1.439351,2419200
1997-10-15,1.875000,1.875000,1.840000,1.851750,1.427403,1558400
1997-10-16,1.880000,1.898500,1.750000,1.765750,1.361111,2806400
1997-10-17,1.782500,1.808750,1.703250,1.808750,1.394257,2544000
1997-10-20,1.810000,1.863500,1.804750,1.863500,1.436461,1459200
1997-10-21,1.862500,1.996250,1.851750,1.955250,1.507185,3424000
1997-10-22,1.980000,2.023500,1.902500,1.961000,1.511618,2684800
1997-10-23,1.875000,1.945500,1.828250,1.890750,1.457466,5238400
1997-10-24,1.945000,1.961000,1.906250,1.922000,1.481555,2457600
1997-10-27,1.929750,1.929750,1.711000,1.789250,1.379226,3606400
1997-10-28,1.602500,1.875000,1.582250,1.789250,1.379226,4960000
1997-10-29,1.812500,1.859500,1.789250,1.843750,1.421237,5555200
1997-10-30,1.797500,1.828250,1.758000,1.812500,1.397148,1683200
1997-10-31,1.824250,1.824250,1.761750,1.761750,1.358027,2140800
1997-11-03,1.790000,1.824250,1.761750,1.812500,1.397148,3385600
1997-11-04,1.773500,1.824250,1.773500,1.797000,1.385200,448000
1997-11-05,1.782500,1.824250,1.773500,1.812500,1.397148,1171200
1997-11-06,1.832250,1.832250,1.773500,1.785250,1.376143,726400
1997-11-07,1.720000,1.785250,1.718750,1.765750,1.361111,988800
1997-11-10,1.765000,1.797000,1.621250,1.640750,1.264756,2726400
1997-11-11,1.640750,1.738500,1.640750,1.687500,1.300793,1148800
1997-11-12,1.715000,1.715000,1.636750,1.656250,1.276704,889600
1997-11-13,1.680000,1.683750,1.625000,1.625000,1.252615,860800
1997-11-14,1.672500,1.797000,1.672000,1.797000,1.385200,5657600
1997-11-17,1.805000,1.836000,1.804750,1.828250,1.409289,4636800
1997-11-18,1.827500,1.828250,1.769750,1.793000,1.382116,579200
1997-11-19,1.770000,1.836000,1.746250,1.789250,1.379226,1942400
1997-11-20,1.785000,1.824250,1.781250,1.812500,1.397148,332800
1997-11-21,1.835000,1.840000,1.801000,1.824250,1.406205,960000
1997-11-24,1.792500,1.828250,1.765750,1.781250,1.373059,678400
1997-11-25,1.762500,1.801000,1.754000,1.801000,1.388283,905600
1997-11-26,1.825000,1.855500,1.773500,1.851750,1.427403,2688000
1997-11-28,1.845000,1.937500,1.843750,1.843750,1.421237,1708800
1997-12-01,1.847500,1.871250,1.797000,1.814500,1.398690,1852800
1997-12-02,1.773500,1.828250,1.773500,1.828250,1.409289,787200
1997-12-03,1.820000,1.863500,1.789250,1.859500,1.433377,1260800
1997-12-04,1.875000,1.879000,1.832250,1.857500,1.431836,982400
1997-12-05,1.852500,1.875000,1.843750,1.851750,1.427403,588800
1997-12-08,1.832500,1.863500,1.832250,1.843750,1.421237,2256000
1997-12-09,1.862500,1.871250,1.843750,1.871250,1.442435,1027200
1997-12-10,1.845000,1.904500,1.843750,1.875000,1.445325,1225600
1997-12-11,1.837500,1.863500,1.812500,1.849750,1.425862,2604800
1997-12-12,1.852500,1.863500,1.812500,1.859500,1.433377,1558400
1997-12-15,1.871250,1.871250,1.812500,1.828250,1.409289,976000
1997-12-16,1.820000,1.843750,1.812500,1.838000,1.416804,2441600
1997-12-17,1.812500,1.867250,1.812500,1.847750,1.424320,352000
1997-12-18,1.820000,1.843750,1.797000,1.804750,1.391174,2499200
1997-12-19,1.797000,1.797000,1.734500,1.750000,1.348970,1830400
1997-12-22,1.750000,1.781250,1.664250,1.691500,1.303876,3011200
1997-12-23,1.742500,1.765750,1.711000,1.758000,1.355137,515200
1997-12-24,1.720000,1.836000,1.718750,1.836000,1.415263,931200
1997-12-26,1.790000,1.836000,1.789250,1.836000,1.415263,108800
1997-12-29,1.835000,1.836000,1.797000,1.832250,1.412372,864000
1997-12-30,1.805000,1.867250,1.804750,1.851750,1.427403,1628800
1997-12-31,1.907500,1.927750,1.859500,1.875000,1.445325,1305600
1998-01-02,1.875000,1.898500,1.820500,1.867250,1.439351,729600
1998-01-05,1.875000,1.875000,1.742250,1.797000,1.385200,4032000
1998-01-06,1.765000,1.785250,1.750000,1.775500,1.368627,2521600
1998-01-07,1.758000,1.812500,1.758000,1.812500,1.397148,412800
1998-01-08,1.792500,1.812500,1.750000,1.765750,1.361111,672000
1998-01-09,1.767500,1.781250,1.691500,1.695500,1.306960,1270400
1998-01-12,1.687500,1.734500,1.687500,1.707250,1.316017,1500800
1998-01-13,1.742500,1.812500,1.736500,1.781250,1.373059,2102400
1998-01-15,1.755000,1.781250,1.754000,1.758000,1.355137,192000
1998-01-16,1.777500,1.777500,1.758000,1.761750,1.358027,662400
1998-01-20,1.762500,1.777500,1.754000,1.773500,1.367085,937600
1998-01-21,1.755000,1.777500,1.754000,1.777500,1.370168,528000
1998-01-22,1.755000,1.781250,1.750000,1.754000,1.352054,105600
1998-01-23,1.782500,1.812500,1.750000,1.781250,1.373059,2640000
1998-01-26,1.758000,1.812500,1.758000,1.789250,1.379226,400000
1998-01-27,1.782500,1.812500,1.765750,1.789250,1.379226,528000
1998-01-28,1.790000,1.851750,1.789250,1.843750,1.421237,896000
1998-01-29,1.870000,1.949250,1.869250,1.949250,1.502560,4627200
1998-01-30,1.915000,1.949250,1.914250,1.914250,1.475581,3516800
1998-02-02,1.952500,1.953250,1.914250,1.953250,1.505644,1635200
1998-02-03,1.915000,1.953250,1.898500,1.898500,1.463440,1500800
1998-02-04,1.898500,1.929750,1.898500,1.906250,1.469414,2329600
1998-02-05,1.930000,1.937500,1.898500,1.918000,1.478472,393600
1998-02-06,1.898500,2.035250,1.898500,1.984500,1.529732,1574400
1998-02-09,2.025000,2.025500,1.984500,2.015750,1.553821,499200
1998-02-10,1.985000,2.000000,1.898500,1.976750,1.523758,2739200
1998-02-11,1.970000,2.062500,1.968750,2.062500,1.589858,1401600
1998-02-12,2.047500,2.078250,2.031250,2.047000,1.577910,931200
1998-02-13,2.070000,2.074250,2.031250,2.070500,1.596025,1641600
1998-02-17,2.075000,2.086000,2.058750,2.058750,1.586967,1116800
1998-02-18,2.047500,2.074250,2.023500,2.023500,1.559795,1139200
1998-02-19,2.074250,2.074250,1.968750,2.008000,1.547847,1382400
1998-02-20,2.000000,2.242250,2.000000,2.203250,1.698354,12688000
1998-02-23,2.235000,2.429750,2.187500,2.422000,1.866975,11104000
1998-02-24,2.234375,2.429687,2.187500,2.421875,1.866878,11104000
1998-02-25,2.347500,2.508000,2.336000,2.445500,1.885090,3731200
1998-02-26,2.445000,2.492250,2.429750,2.453250,1.891063,1414400
1998-02-27,2.433750,2.461000,2.433750,2.437500,1.878923,1779200
1998-03-02,2.460000,2.570500,2.433750,2.468750,1.903012,3171200
1998-03-03,2.470000,2.508000,2.453250,2.508000,1.933267,2476800
1998-03-04,2.470000,2.543000,2.468750,2.523500,1.945215,1494400
1998-03-05,2.460000,2.500000,2.445500,2.472750,1.906095,1193600
1998-03-06,2.470000,2.554750,2.445500,2.547000,1.963330,1683200
1998-03-09,2.547500,2.633000,2.508000,2.586000,1.993393,1760000
1998-03-10,2.593750,2.593750,2.500000,2.570500,1.981444,2422400
1998-03-11,2.562500,2.586000,2.531250,2.586000,1.993393,790400
1998-03-12,2.585000,2.586000,2.531250,2.543000,1.960247,4931200
1998-03-13,2.585000,2.586000,2.531250,2.531250,1.951189,3712000
1998-03-16,2.577500,2.578250,2.523500,2.523500,1.945215,1318400
1998-03-17,2.520000,2.562500,2.515750,2.515750,1.939241,2310400
1998-03-18,2.515000,2.539250,2.508000,2.531250,1.951189,1084800
1998-03-19,2.522500,2.609500,2.492250,2.592000,1.998018,1900800
1998-03-20,2.564453,2.617187,2.554687,2.597656,2.002378,828800
1998-03-23,2.577500,2.613500,2.547000,2.547000,1.963330,710400
1998-03-24,2.625000,2.672000,2.609500,2.648500,2.041570,1507200
1998-03-25,2.610000,2.672000,2.609500,2.609500,2.011508,768000
1998-03-26,2.602500,2.656250,2.601750,2.648500,2.041570,883200
1998-03-27,2.613500,2.648500,2.613500,2.648500,2.041570,528000
1998-03-30,2.617500,2.668000,2.617250,2.666250,2.055253,281600
1998-03-31,2.617500,2.666250,2.617250,2.649500,2.042341,326400
1998-04-01,2.675000,2.754000,2.617250,2.711000,2.089748,1564800
1998-04-02,2.711000,2.758000,2.711000,2.758000,2.125977,176000
1998-04-03,2.711000,2.758000,2.711000,2.718750,2.095722,512000
1998-04-06,2.750000,2.812500,2.711000,2.742250,2.113836,1337600
1998-04-07,2.765000,2.765750,2.625000,2.640750,2.035596,1507200
1998-04-08,2.640625,2.656250,2.515625,2.527343,1.948178,2300800
1998-04-09,2.515000,2.562500,2.422000,2.562500,1.975278,4441600
1998-04-13,2.515000,2.574250,2.488500,2.498250,1.925752,617600
1998-04-14,2.531250,2.531250,2.441500,2.441500,1.882006,1100800
1998-04-15,2.442500,2.492250,2.363500,2.383000,1.836912,2099200
1998-04-16,2.492187,2.492187,2.363281,2.382812,1.836767,2099200
1998-04-17,2.312500,2.422000,2.312500,2.363500,1.821881,5603200
1998-04-20,2.375000,2.468750,2.343750,2.437500,1.878923,6908800
1998-04-21,2.470000,2.562500,2.429750,2.531250,1.951189,1401600
1998-04-22,2.547500,2.609500,2.398500,2.576250,1.985877,3606400
1998-04-23,2.492187,2.492187,2.363281,2.382812,1.836767,2099200
1998-04-24,2.437500,2.484500,2.363500,2.394750,1.845970,3072000
1998-04-27,2.402500,2.402500,2.285250,2.343750,1.806657,2336000
1998-04-28,2.345000,2.426000,2.343750,2.367250,1.824772,1465600
1998-04-29,2.407500,2.465000,2.367250,2.465000,1.900121,582400
1998-04-30,2.472500,2.511750,2.433750,2.500000,1.927101,992000
1998-05-01,2.500000,2.515750,2.455250,2.474750,1.907637,1347200
1998-05-04,2.470000,2.554750,2.468750,2.543000,1.960247,966400
1998-05-05,2.562500,2.568500,2.508000,2.551000,1.966413,2550400
1998-05-06,2.550000,2.551000,2.508000,2.539250,1.957356,646400
1998-05-07,2.539250,2.539250,2.480500,2.480500,1.912069,1030400
1998-05-08,2.500000,2.543000,2.480500,2.543000,1.960247,1273600
1998-05-11,2.532500,2.617250,2.515750,2.562500,1.975278,1248000
1998-05-12,2.609500,2.609500,2.562500,2.597750,2.002450,1315200
1998-05-13,2.601750,2.601750,2.539250,2.566500,1.978361,1804800
1998-05-14,2.540000,2.562500,2.476750,2.476750,1.909178,3926400
1998-05-15,2.477500,2.539250,2.465000,2.515750,1.939241,5283200
1998-05-18,2.535000,2.547000,2.500000,2.519750,1.942325,822400
1998-05-19,2.542500,2.543000,2.519750,2.539250,1.957356,2467200
1998-05-20,2.540000,2.547000,2.476750,2.476750,1.909178,2809600
1998-05-21,2.494250,2.494250,2.383000,2.476750,1.909178,1491200
1998-05-22,2.490000,2.494250,2.406250,2.494250,1.922668,688000
1998-05-26,2.495000,2.496250,2.383000,2.433750,1.876032,704000
1998-05-27,2.406250,2.406250,2.211000,2.406250,1.854834,2844800
1998-05-28,2.360000,2.441500,2.336000,2.406250,1.854834,995200
1998-05-29,2.457500,2.504000,2.390750,2.404500,1.853485,1292800
1998-06-01,2.375000,2.414250,2.328250,2.357500,1.817256,2425600
1998-06-02,2.352500,2.379000,2.316500,2.363500,1.821881,3088000
1998-06-03,2.352500,2.363500,2.334000,2.334000,1.799141,2611200
1998-06-04,2.362500,2.363500,2.304750,2.336000,1.800683,691200
1998-06-05,2.340000,2.340000,2.297000,2.340000,1.803766,572800
1998-06-08,2.297500,2.351750,2.297000,2.336000,1.800683,1132800
1998-06-09,2.355000,2.355500,2.328250,2.340000,1.803766,992000
1998-06-10,2.292500,2.336000,2.281250,2.312500,1.782568,419200
1998-06-11,2.305000,2.322500,2.297000,2.302750,1.775052,521600
1998-06-12,2.320000,2.371250,2.291250,2.371250,1.827855,419200
1998-06-15,2.367250,2.367250,2.273500,2.312500,1.782568,1356800
1998-06-16,2.359500,2.359500,2.302750,2.343750,1.806657,1027200
1998-06-17,2.343750,2.343750,2.301000,2.316500,1.785651,1494400
1998-06-18,2.300000,2.320500,2.265750,2.273500,1.752505,1574400
1998-06-19,2.312500,2.312500,2.258000,2.304750,1.776594,1984000
1998-06-22,2.250000,2.304750,2.250000,2.304750,1.776594,739200
1998-06-23,2.257500,2.336000,2.250000,2.328250,1.794709,1936000
1998-06-24,2.297500,2.398500,2.297000,2.398500,1.848860,2761600
1998-06-25,2.397500,2.511750,2.363500,2.484500,1.915152,1417600
1998-06-26,2.500000,2.570500,2.445500,2.492250,1.921126,1260800
1998-06-29,2.507500,2.562500,2.494250,2.562500,1.975278,2752000
1998-06-30,2.562500,2.570500,2.500000,2.519750,1.942325,2633600
1998-07-01,2.540000,2.651500,2.517750,2.597750,2.002450,1606400
1998-07-02,2.597500,2.656250,2.576250,2.599750,2.003992,768000
1998-07-06,2.640000,2.640750,2.543000,2.562500,1.975278,1244800
1998-07-07,2.585000,2.586000,2.547000,2.562500,1.975278,896000
1998-07-08,2.540000,2.566500,2.492250,2.533250,1.952731,960000
1998-07-09,2.567500,2.578250,2.508000,2.574250,1.984336,1145600
1998-07-10,2.585000,2.593750,2.531250,2.570500,1.981444,1910400
1998-07-13,2.577500,2.601750,2.539250,2.601750,2.005533,332800
1998-07-14,2.609500,2.609500,2.547000,2.568500,1.979903,646400
1998-07-15,2.609375,2.609375,2.546875,2.568360,1.979795,646400
1998-07-16,2.735000,2.828250,2.703250,2.775500,2.139467,1651200
1998-07-17,2.775000,2.775500,2.672000,2.676000,2.062768,940800
1998-07-20,2.702500,2.703250,2.621250,2.676000,2.062768,876800
1998-07-21,2.625000,2.695500,2.566500,2.566500,1.978361,457600
1998-07-22,2.593750,2.593750,2.523500,2.551000,1.966413,419200
1998-07-23,2.522500,2.551000,2.390750,2.443500,1.883548,940800
1998-07-24,2.484500,2.484500,2.439500,2.439500,1.880465,598400
1998-07-27,2.468750,2.468750,2.367250,2.410250,1.857918,1593600
1998-07-28,2.445312,2.447265,2.390625,2.406250,1.854834,3731200
1998-07-29,2.412500,2.437500,2.379000,2.422000,1.866975,1222400
1998-07-30,2.422000,2.422000,2.375000,2.375000,1.830745,1190400
1998-07-31,2.410000,2.410250,2.281250,2.298000,1.771391,729600
1998-08-03,2.282500,2.324250,2.246250,2.289250,1.764646,4595200
1998-08-04,2.292500,2.293000,2.226750,2.226750,1.716468,2441600
1998-08-05,2.292500,2.293000,2.156250,2.226750,1.716468,1769600
1998-08-06,2.187500,2.398500,2.183750,2.390750,1.842886,1731200
1998-08-07,2.187500,2.390625,2.187500,2.390625,1.842790,1328000
1998-08-10,2.505000,2.508000,2.328250,2.390750,1.842886,1958400
1998-08-11,2.297500,2.359500,2.273500,2.336000,1.800683,2560000
1998-08-12,2.312500,2.537250,2.297000,2.515750,1.939241,2595200
1998-08-13,2.472500,2.547000,2.465000,2.539250,1.957356,1996800
1998-08-14,2.570000,2.570500,2.484500,2.496250,1.924210,508800
1998-08-17,2.480500,2.711000,2.480500,2.593750,1.999367,2163200
1998-08-18,2.582500,2.685750,2.578250,2.617250,2.017481,1254400
1998-08-19,2.595000,2.648500,2.500000,2.551000,1.966413,1081600
1998-08-20,2.546875,2.546875,2.460937,2.480468,1.912045,460800
1998-08-21,2.515000,2.515750,2.312500,2.496250,1.924210,1513600
1998-08-24,2.422500,2.613500,2.422000,2.570500,1.981444,3548800
1998-08-25,2.555000,2.562500,2.441500,2.488500,1.918236,3148800
1998-08-26,2.495000,2.511750,2.418000,2.488500,1.918236,2358400
1998-08-27,2.496093,2.574218,2.414062,2.439453,1.880428,2956800
1998-08-28,2.437500,2.437500,2.281250,2.291250,1.766188,620800
1998-08-31,2.367250,2.367250,2.000000,2.101750,1.620113,2736000
1998-09-01,1.985000,2.265750,1.976750,2.228750,1.718010,2534400
1998-09-02,2.250000,2.394750,2.125000,2.328250,1.794709,4195200
1998-09-03,2.335000,2.336000,2.234500,2.304750,1.776594,1574400
1998-09-04,2.334000,2.334000,2.217000,2.281250,1.758479,435200
1998-09-08,2.308750,2.578250,2.308750,2.508000,1.933267,3120000
1998-09-09,2.452500,2.500000,2.383000,2.418000,1.863892,1545600
1998-09-10,2.407500,2.422000,2.312500,2.343750,1.806657,889600
1998-09-11,2.312500,2.500000,2.289250,2.496250,1.924210,1296000
1998-09-14,2.500000,2.519750,2.439500,2.480500,1.912069,608000
1998-09-15,2.485000,2.562500,2.429750,2.531250,1.951189,832000
1998-09-16,2.500000,2.593750,2.500000,2.554750,1.969304,1488000
1998-09-17,2.485000,2.578250,2.414250,2.562500,1.975278,876800
1998-09-18,2.577500,2.656250,2.529500,2.596750,2.001679,1676800
1998-09-21,2.562500,2.593750,2.504000,2.586000,1.993393,572800
1998-09-22,2.667500,2.668000,2.574250,2.593750,1.999367,2140800
1998-09-23,2.575000,2.664250,2.574250,2.644750,2.038680,1091200
1998-09-24,2.657500,2.703250,2.547000,2.547000,1.963330,851200
1998-09-25,2.632500,2.633000,2.547000,2.625000,2.023456,409600
1998-09-28,2.632500,2.672000,2.593750,2.629000,2.026539,1568000
1998-09-29,2.656250,2.656250,2.593750,2.625000,2.023456,262400
1998-09-30,2.562500,2.593750,2.429750,2.570500,1.981444,1436800
1998-10-01,2.470000,2.554750,2.375000,2.453250,1.891063,1372800
1998-10-02,2.375000,2.484500,2.375000,2.422000,1.866975,2121600
1998-10-05,2.418000,2.484500,2.418000,2.453250,1.891063,1289600
1998-10-06,2.370000,2.433750,2.343750,2.394750,1.845970,550400
1998-10-07,2.320000,2.328250,2.236500,2.281250,1.758479,4313600
1998-10-08,2.172500,2.314500,2.117250,2.314500,1.784110,5532800
1998-10-09,2.367500,2.500000,2.312500,2.445500,1.885090,1302400
1998-10-12,2.453250,2.656250,2.453250,2.562500,1.975278,2323200
1998-10-13,2.562500,2.652500,2.562500,2.629000,2.026539,1833600
1998-10-14,2.657500,2.676000,2.601750,2.617250,2.017481,2342400
1998-10-15,2.617500,2.742250,2.593750,2.687500,2.071633,1571200
1998-10-16,2.657500,2.843750,2.656250,2.843750,2.192077,3068800
1998-10-19,2.827500,2.953250,2.804750,2.914250,2.246421,3491200
1998-10-20,2.895000,2.929750,2.824250,2.838000,2.187644,3616000
1998-10-21,2.835000,2.879000,2.816500,2.875000,2.216166,2998400
1998-10-22,2.852500,3.062500,2.851750,3.000000,2.312520,2758400
1998-10-23,2.851562,3.062500,2.796875,2.806640,2.163471,4121600
1998-10-26,2.807500,2.926000,2.652500,2.890750,2.228306,4921600
1998-10-27,2.860000,2.965000,2.859500,2.935750,2.262994,3875200
1998-10-28,2.897500,2.953250,2.875000,2.922000,2.252395,1056000
1998-10-29,2.898437,2.953125,2.875000,2.921875,2.252299,1056000
1998-10-30,3.032500,3.141250,3.027500,3.052500,2.352990,956800
1998-11-02,3.125000,3.375000,3.062500,3.308750,2.550517,1704000
1998-11-03,3.297500,3.379000,3.160250,3.242250,2.499256,1324800
1998-11-04,3.195500,3.328250,3.195500,3.316500,2.556491,1928000
1998-11-05,3.325000,3.488500,3.250000,3.465000,2.670961,4070400
1998-11-06,3.462500,3.468750,3.418000,3.443500,2.654388,3262400
1998-11-09,3.470000,3.496250,3.343750,3.371250,2.598696,1251200
1998-11-10,3.430000,3.593750,3.379000,3.582250,2.761342,1432000
1998-11-11,3.595000,3.679750,3.515750,3.515750,2.710081,3990400
1998-11-12,3.513671,3.515625,3.257812,3.335937,2.571474,2667200
1998-11-13,3.305000,3.426000,3.281250,3.383000,2.607752,1625600
1998-11-16,3.352500,3.578250,3.351750,3.562500,2.746118,881600
1998-11-17,3.492500,3.578250,3.445500,3.496250,2.695050,3444800
1998-11-18,3.495000,3.570500,3.328250,3.371250,2.598696,3851200
1998-11-19,3.370000,3.406250,3.347750,3.398500,2.619700,1932800
1998-11-20,3.382500,3.422000,3.351750,3.398500,2.619700,1364800
1998-11-23,3.382500,3.461000,3.343750,3.414250,2.631841,1812800
1998-11-24,3.375000,3.445500,3.375000,3.394750,2.616810,3960000
1998-11-25,3.394750,3.394750,3.394750,3.394750,2.616810,0
1998-11-27,3.345000,3.468750,3.281250,3.468750,2.673852,436800
1998-11-30,3.470000,3.476750,3.375000,3.437500,2.649763,339200
1998-12-01,3.437500,3.437500,3.297000,3.422000,2.637815,808000
1998-12-02,3.422000,3.422000,3.316500,3.347750,2.580580,811200
1998-12-03,3.332500,3.398500,3.285250,3.289250,2.535486,451200
1998-12-04,3.300000,3.461000,3.289250,3.375000,2.601586,1441600
1998-12-07,3.375000,3.453250,3.351750,3.375000,2.601586,1344000
1998-12-08,3.390000,3.422000,3.328250,3.351750,2.583663,1529600
1998-12-09,3.375000,3.375000,3.343750,3.363500,2.592721,1129600
1998-12-10,3.337500,3.437500,3.328250,3.398500,2.619700,3920000
1998-12-11,3.402500,3.531250,3.375000,3.492250,2.691967,1105600
1998-12-14,3.492500,3.511750,3.422000,3.422000,2.637815,1728000
1998-12-15,3.422500,3.500000,3.422000,3.445500,2.655930,1918400
1998-12-16,3.445000,3.453250,3.422000,3.429750,2.643790,648000
1998-12-17,3.445000,3.500000,3.433750,3.468750,2.673852,4387200
1998-12-18,3.515000,3.672000,3.500000,3.625000,2.794296,2704000
1998-12-21,3.650000,3.851750,3.593750,3.843750,2.962917,2196800
1998-12-22,3.882500,4.070500,3.797000,4.000000,3.083361,2208000
1998-12-23,4.095000,4.133000,4.015750,4.062500,3.131538,1985600
1998-12-24,4.047500,4.062500,4.023500,4.054750,3.125564,377600
1998-12-28,4.047500,4.312500,4.031250,4.199250,3.236951,1432000
1998-12-29,4.195000,4.242250,4.054750,4.054750,3.125564,2284800
1998-12-30,4.032500,4.109500,4.023500,4.054750,3.125564,5438400
1998-12-31,4.070000,4.218750,4.054750,4.195500,3.234060,1201600
1999-01-04,4.195000,4.531250,4.156250,4.312500,3.324248,3073600
1999-01-05,4.375000,4.414250,4.187500,4.215000,3.249091,2355200
1999-01-06,4.242500,4.375000,4.187500,4.359500,3.360478,860800
1999-01-07,4.312500,4.617250,4.312500,4.508000,3.474947,2438400
1999-01-08,4.562500,4.562500,4.281250,4.461000,3.438717,3276800
1999-01-11,4.452500,4.515750,4.347750,4.375000,3.372425,2171200
1999-01-12,4.415000,4.445500,4.343750,4.390750,3.384566,1470400
1999-01-13,4.390625,4.500000,4.187500,4.500000,3.468781,985600
1999-01-14,4.562500,4.570500,4.398500,4.523500,3.486896,2633600
1999-01-15,4.487500,4.523500,4.476750,4.500000,3.468781,1827200
1999-01-19,4.500000,4.539250,4.461000,4.500000,3.468781,1161600
1999-01-20,4.460000,4.523500,4.453250,4.484500,3.456832,574400
1999-01-21,4.445000,4.449250,3.937500,4.179750,3.221919,2964800
1999-01-22,4.000000,4.183750,3.992250,4.129000,3.182800,1249600
1999-01-25,4.062500,4.187500,4.062500,4.187500,3.227893,1132800
1999-01-26,4.085000,4.133000,4.070500,4.078250,3.143679,1886400
1999-01-27,4.125000,4.125000,3.843750,3.968750,3.059272,1921600
1999-01-28,4.032500,4.101750,4.027500,4.101750,3.161794,1259200
1999-01-29,4.117250,4.117250,4.019750,4.109500,3.167768,699200
1999-02-01,4.077500,4.117250,3.965000,3.992250,3.077387,924800
1999-02-02,3.985000,4.015750,3.695500,3.996250,3.080470,1756800
1999-02-03,4.032500,4.054750,3.906250,4.000000,3.083361,1000000
1999-02-04,4.000000,4.000000,3.937500,3.961000,3.053298,1796800
1999-02-05,3.980000,3.980500,3.867250,3.867250,2.981032,1758400
1999-02-08,3.867500,3.937500,3.832250,3.871250,2.984115,692800
1999-02-09,4.152343,4.152343,4.152343,4.152343,3.200793,7942400
1999-02-10,4.187500,4.383000,4.129000,4.289250,3.306326,6900800
1999-02-11,4.352500,4.445500,4.293000,4.390750,3.384566,6513600
1999-02-12,4.375000,4.390750,4.187500,4.226750,3.258148,2486400
1999-02-16,4.390000,4.390750,4.265750,4.302750,3.316732,1672000
1999-02-17,4.292500,4.371250,4.187500,4.187500,3.227893,1830400
1999-02-18,4.202500,4.328250,4.187500,4.312500,3.324248,6388800
1999-02-19,4.306640,4.445312,4.054687,4.433593,3.417592,4310400
1999-02-22,4.445000,4.562500,4.328250,4.406250,3.396514,3078400
1999-02-23,4.449250,4.449250,4.320500,4.340000,3.345447,1144000
1999-02-24,4.320000,4.371250,4.230500,4.250000,3.276071,704000
1999-02-25,4.227500,4.246250,4.086000,4.101750,3.161794,2619200
1999-02-26,4.156250,4.156250,4.031250,4.035250,3.110533,2182400
1999-03-01,4.032500,4.156250,4.031250,4.156250,3.203804,2609600
1999-03-02,4.157500,4.437500,4.109500,4.375000,3.372425,1240000
1999-03-03,4.407500,4.437500,4.297000,4.297000,3.312300,646400
1999-03-04,4.270000,4.343750,4.250000,4.297000,3.312300,680000
1999-03-05,4.476562,4.500000,4.296875,4.476562,3.450714,3225600
1999-03-08,4.515000,4.742250,4.468750,4.601750,3.547213,3441600
1999-03-09,4.632500,4.640750,4.578250,4.617250,3.559162,3211200
1999-03-10,4.656250,4.820312,4.644531,4.796875,3.697623,3617600
1999-03-11,4.902500,4.906250,4.804750,4.871250,3.754955,3444800
1999-03-12,4.862500,4.906250,4.828250,4.859500,3.745898,2707200
1999-03-15,4.877500,4.898500,4.785250,4.898500,3.775961,1294400
1999-03-16,4.937500,4.937500,4.796875,4.906250,3.781935,3550400
1999-03-17,4.907500,4.926000,4.812500,4.828250,3.721809,4942400
1999-03-18,4.750000,4.765750,4.547000,4.570500,3.523125,4731200
1999-03-19,4.512500,4.687500,4.508000,4.554750,3.510984,3784000
1999-03-22,4.570000,4.633000,4.547000,4.570500,3.523125,1982400
1999-03-23,4.560000,4.562500,4.500000,4.547000,3.505010,3572800
1999-03-24,4.547500,4.609500,4.508000,4.547000,3.505010,1198400
1999-03-25,4.502500,4.818500,4.500000,4.818500,3.714294,1536000
1999-03-26,4.718750,4.816406,4.695312,4.718750,3.637402,356800
1999-03-29,4.707500,4.754000,4.617250,4.629000,3.568219,2368000
1999-03-30,4.930000,6.593750,4.797000,5.742250,4.426357,43512000
1999-03-31,5.687500,5.773500,4.992250,5.371250,4.140376,15675200
1999-04-01,5.375000,5.375000,4.984500,5.082250,3.917603,4841600
1999-04-05,5.433593,5.687500,5.128906,5.664062,4.366086,11331200
1999-04-06,5.378906,5.687500,5.257812,5.535156,4.266721,4777600
1999-04-07,5.522500,5.562500,5.140750,5.148500,3.968671,1820800
1999-04-08,5.150390,5.269531,5.072265,5.125000,3.950556,3784000
1999-04-09,5.175000,5.176000,4.976750,5.133000,3.956723,4718400
1999-04-12,4.997500,5.570500,4.988500,5.359500,4.131317,6163200
1999-04-13,5.360000,5.402500,5.179750,5.218750,4.022822,3929600
1999-04-14,5.244140,5.250000,4.914062,5.062500,3.902379,4611200
1999-04-15,4.937500,4.992250,4.812500,4.873250,3.756497,4108800
1999-04-16,4.855000,4.894750,4.687500,4.695500,3.619480,2872000
1999-04-19,4.710000,4.711000,3.789250,3.894750,3.002230,7070400
1999-04-20,3.962500,4.707250,3.957250,4.375000,3.372425,6264000
1999-04-21,4.390000,4.390750,4.304750,4.369250,3.367994,5334400
1999-04-22,4.535000,4.703250,4.468750,4.511750,3.477838,4065600
1999-04-23,4.527343,4.781250,4.511718,4.707031,3.628369,4992000
1999-04-26,4.710000,4.750000,4.246250,4.250000,3.276071,4657600
1999-04-27,4.165000,4.734500,4.144750,4.625000,3.565136,9192000
1999-04-28,4.627500,4.703250,4.504000,4.504000,3.471864,1886400
1999-04-29,4.625000,4.703125,4.328125,4.402343,3.393502,1609600
1999-04-30,4.437500,4.648500,4.187500,4.601750,3.547213,3116800
1999-05-03,4.667500,4.668000,4.336000,4.367250,3.366452,2288000
1999-05-04,4.390000,4.390750,3.945500,4.031250,3.107450,6604800
1999-05-05,4.070000,4.148500,3.945500,4.148500,3.197830,4380800
1999-05-06,4.140000,4.187500,4.019750,4.058750,3.128648,1630400
1999-05-07,4.152500,4.156250,3.906250,3.968750,3.059272,3304000
1999-05-10,3.970000,4.000000,3.758000,3.832250,2.954052,4086400
1999-05-11,3.832500,3.953250,3.812500,3.836000,2.956943,4323200
1999-05-12,3.942500,4.125000,3.922000,4.117250,3.173742,6835200
1999-05-13,4.125000,4.254000,4.117250,4.156250,3.203804,2265600
1999-05-14,4.137500,4.172000,3.976750,4.109500,3.167768,2195200
1999-05-17,4.127500,4.156250,4.051000,4.097750,3.158710,1776000
1999-05-18,4.167500,4.211000,4.062500,4.074250,3.140596,1294400
1999-05-19,4.000000,4.500000,3.968750,4.312500,3.324248,4420800
1999-05-20,4.327500,4.586000,4.312500,4.351750,3.354504,3561600
1999-05-21,4.452500,4.453250,4.359500,4.429750,3.414629,1870400
1999-05-24,4.476750,4.476750,4.218750,4.226750,3.258148,1544000
1999-05-25,4.255000,4.312500,4.086000,4.105500,3.164684,2440000
1999-05-26,4.105000,4.468750,4.062500,4.437500,3.420603,1584000
1999-05-27,4.375000,4.449250,4.226750,4.226750,3.258148,795200
1999-05-28,4.296875,4.406250,4.187500,4.296875,3.312203,1136000
1999-06-01,4.414250,4.414250,4.215000,4.215000,3.249091,793600
1999-06-02,4.297000,4.297000,4.156250,4.156250,3.203804,2934400
1999-06-03,4.187500,4.343750,4.187500,4.289250,3.306326,4790400
1999-06-04,4.327500,4.343750,4.211000,4.222750,3.255065,2014400
1999-06-07,4.312500,4.312500,4.023437,4.156250,3.203804,2032000
1999-06-08,4.167500,4.203250,4.078250,4.125000,3.179716,6240000
1999-06-09,4.145000,4.148500,4.000000,4.054750,3.125564,2702400
1999-06-10,4.015000,4.017750,3.859500,3.875000,2.987006,5404800
1999-06-11,3.860000,3.886750,3.781250,3.812500,2.938828,46328000
1999-06-14,3.812500,3.843750,3.687500,3.699250,2.851530,6769600
1999-06-15,3.665000,3.726750,3.652500,3.695500,2.848640,7742400
1999-06-16,3.727500,3.812500,3.703250,3.758000,2.896817,5993600
1999-06-17,3.761750,3.761750,3.718750,3.728500,2.874078,3065600
1999-06-18,3.727500,3.730500,3.570500,3.570500,2.752285,4292800
1999-06-21,3.570000,3.687500,3.437500,3.654500,2.817035,6692800
1999-06-22,3.632500,3.843750,3.601750,3.746250,2.887760,3964800
1999-06-23,3.762500,3.859500,3.679750,3.769750,2.905875,3145600
1999-06-24,3.805000,3.812500,3.734500,3.758000,2.896817,2452800
1999-06-25,3.757500,3.808750,3.703250,3.703250,2.854614,1452800
1999-06-28,3.782500,3.828250,3.726750,3.797000,2.926880,3105600
1999-06-29,3.812500,3.875000,3.718750,3.828250,2.950969,3899200
1999-06-30,3.840000,3.945500,3.750000,3.761750,2.899708,17323200
1999-07-01,3.870000,4.000000,3.843750,3.988500,3.074496,11724800
1999-07-02,4.022500,4.328250,3.984500,4.258000,3.282238,9136000
1999-07-06,4.310000,4.551000,4.308750,4.384750,3.379941,10459200
1999-07-07,4.375000,4.390750,4.160250,4.302750,3.316732,4292800
1999-07-08,4.312500,4.562500,4.218750,4.541000,3.500385,4284800
1999-07-09,4.595000,4.609500,4.351750,4.361500,3.362020,1968000
1999-07-12,4.406250,4.406250,4.218750,4.234500,3.264123,4436800
1999-07-13,4.242500,4.590000,4.242250,4.468750,3.444691,7251200
1999-07-14,4.515000,4.625000,4.429750,4.617250,3.559162,1715200
1999-07-15,4.640000,4.648500,4.383000,4.552750,3.509443,2686400
1999-07-16,4.552500,4.797000,4.547000,4.734500,3.649543,3620800
1999-07-19,4.727500,4.750000,4.445500,4.465000,3.441801,1171200
1999-07-20,4.477500,4.527500,4.250000,4.363500,3.363561,1771200
1999-07-21,4.360000,4.363500,4.265750,4.301000,3.315384,2435200
1999-07-22,4.272500,4.562500,4.215000,4.523500,3.486896,7008000
1999-07-23,4.522500,4.750000,4.402500,4.619250,3.560703,5556800
1999-07-26,4.577500,4.601750,4.414250,4.414250,3.402681,2420800
1999-07-27,4.470000,4.656250,4.422000,4.543000,3.501927,5328000
1999-07-28,4.593750,4.593750,4.406250,4.445500,3.426770,665600
1999-07-29,4.465000,4.465000,4.312500,4.383000,3.378592,3403200
1999-07-30,4.382500,4.422000,4.312500,4.351750,3.354504,2387200
1999-08-02,4.352500,4.379000,4.265750,4.265750,3.288212,2388800
1999-08-03,4.320000,4.320500,4.215000,4.271500,3.292643,2904000
1999-08-04,4.270000,4.289250,4.027500,4.160250,3.206888,3369600
1999-08-05,4.165000,4.328250,4.000000,4.310750,3.322899,2857600
1999-08-06,4.312500,4.312500,4.148500,4.148500,3.197830,1916800
1999-08-09,4.145000,4.234500,4.051000,4.152500,3.200914,1846400
1999-08-10,4.152500,4.250000,4.078250,4.105500,3.164684,513600
1999-08-11,4.122500,4.168000,4.054750,4.133000,3.185882,3638400
1999-08-12,4.142500,4.156250,3.961000,4.078250,3.143679,3352000
1999-08-13,4.090000,4.218750,4.047000,4.199250,3.236951,3171200
1999-08-16,4.215000,4.258000,4.172000,4.203250,3.240034,3209600
1999-08-17,4.320000,4.488500,4.172000,4.461000,3.438717,5009600
1999-08-18,4.440000,4.492250,4.328250,4.336000,3.342363,3331200
1999-08-19,4.312500,4.320500,4.203250,4.261750,3.285128,2008000
1999-08-20,4.257500,4.265750,4.187500,4.222750,3.255065,1492800
1999-08-23,4.250000,4.363500,4.207250,4.281250,3.300159,6164800
1999-08-24,4.265750,4.500000,4.265750,4.332250,3.339473,2059200
1999-08-25,4.415000,4.437500,4.312500,4.328250,3.336389,3112000
1999-08-26,4.359375,4.375000,4.125000,4.144531,3.194771,2420800
1999-08-27,4.262500,4.312500,4.203250,4.215000,3.249091,720000
1999-08-30,4.222500,4.406250,4.187500,4.238500,3.267206,1788800
1999-08-31,4.235000,4.285250,4.109500,4.211000,3.246008,5468800
1999-09-01,4.515000,4.875000,4.476750,4.629000,3.568219,22915200
1999-09-02,4.612500,4.633000,4.398500,4.523500,3.486896,4320000
1999-09-03,4.570000,4.695500,4.468750,4.609500,3.553188,3942400
1999-09-07,4.647500,4.652500,4.539250,4.547000,3.505010,3883200
1999-09-08,4.542500,4.547000,4.422000,4.422000,3.408655,6337600
1999-09-09,4.450000,4.508000,4.304750,4.492250,3.462806,5632000
1999-09-10,4.465000,4.687500,4.465000,4.609500,3.553188,8302400
1999-09-13,4.595000,4.883000,4.593750,4.859500,3.745898,7078400
1999-09-14,4.812500,5.297000,4.812500,5.211000,4.016848,8324800
1999-09-15,5.200000,5.297000,5.148500,5.234500,4.034963,11868800
1999-09-16,5.242500,5.773500,5.172000,5.371250,4.140376,10497600
1999-09-17,5.425000,5.601750,5.047000,5.582250,4.303023,7142400
1999-09-20,5.582250,5.582250,5.218750,5.484500,4.227673,3707200
1999-09-21,5.335000,5.379000,5.097750,5.105500,3.935524,2128000
1999-09-22,5.085000,5.179750,4.929750,5.152500,3.971754,2401600
1999-09-23,5.167500,5.281250,5.062500,5.093750,3.926467,3899200
1999-09-24,5.075000,5.078250,4.746250,4.898500,3.775961,4067200
1999-09-27,4.890000,5.078250,4.883000,5.023500,3.872315,2854400
1999-09-28,5.025000,5.025500,4.742250,4.802750,3.702153,3411200
1999-09-29,4.797500,4.968750,4.687500,4.742250,3.655516,2545600
1999-09-30,4.750000,4.992250,4.750000,4.890750,3.769987,5144000
1999-10-01,4.929750,4.929750,4.765750,4.879000,3.760929,2766400
1999-10-04,4.836000,5.156250,4.836000,4.984500,3.842253,1667200
1999-10-05,5.037500,5.156250,4.957250,5.080250,3.916061,4475200
1999-10-06,5.077500,5.429750,5.062500,5.424000,4.181036,3049600
1999-10-07,5.492500,5.543000,5.160250,5.218750,4.022822,6168000
1999-10-08,5.262500,5.367250,5.218750,5.254000,4.049995,1940800
1999-10-11,5.250000,5.297000,5.218750,5.248250,4.045561,2470400
1999-10-12,5.282500,5.297000,5.156250,5.195500,4.004900,3798400
1999-10-13,5.167500,5.218750,5.093750,5.179750,3.992760,3160000
1999-10-14,5.157500,5.160250,5.047000,5.093750,3.926467,1760000
1999-10-15,5.002500,5.008000,4.898500,4.898500,3.775961,4425600
1999-10-18,4.915000,4.929750,4.836000,4.918000,3.790992,3564800
1999-10-19,4.937500,5.375000,4.922000,5.250000,4.046911,4849600
1999-10-20,5.282500,5.343750,5.078250,5.279500,4.069650,3350400
1999-10-21,5.125000,5.129000,4.508000,4.562500,3.516958,17400000
1999-10-22,4.652500,4.656250,3.605500,4.340000,3.345447,47467200
1999-10-25,4.372500,4.398500,3.976750,4.291000,3.307675,12633600
1999-10-26,4.410000,4.609500,4.359500,4.379000,3.375509,5689600
1999-10-27,4.437500,4.609500,4.328250,4.441500,3.423687,3348800
1999-10-28,4.452500,4.500000,3.660250,3.754000,2.893734,21635200
1999-10-29,3.820000,3.914250,3.000000,3.070500,2.366864,43588800
1999-11-01,3.250000,3.578125,3.148437,3.445312,2.655785,32393600
1999-11-02,3.500000,3.531250,3.297000,3.328250,2.565549,11500800
1999-11-03,3.382500,3.437500,3.218750,3.242250,2.499256,7905600
1999-11-04,3.242250,3.242250,3.156250,3.195500,2.463220,7302400
1999-11-05,3.220000,3.418000,3.172000,3.281250,2.529319,14998400
1999-11-08,3.273437,3.625000,3.273437,3.351562,2.583519,9483200
1999-11-09,3.527500,3.574250,3.476750,3.517750,2.711623,5174400
1999-11-10,3.492500,3.703250,3.492250,3.529500,2.720680,5836800
1999-11-11,3.625000,3.656250,3.406250,3.461000,2.667878,3486400
1999-11-12,3.470000,3.566500,3.343750,3.445500,2.655930,5190400
1999-11-15,3.450000,3.472750,3.375000,3.406250,2.625674,4086400
1999-11-16,3.415000,3.453250,3.359500,3.379000,2.604669,9196800
1999-11-17,3.402500,3.547000,3.340000,3.379000,2.604669,12059200
1999-11-18,3.417500,3.445500,3.343750,3.371250,2.598696,4230400
1999-11-19,3.357500,3.406250,3.312500,3.336000,2.571523,3172800
1999-11-22,3.332031,3.359375,3.175781,3.335937,2.571474,4563200
1999-11-23,3.255000,3.398500,3.187500,3.218750,2.481142,6412800
1999-11-24,3.195500,3.320500,3.195500,3.308750,2.550517,3876800
1999-11-26,3.320000,3.320500,3.254000,3.285250,2.532403,576000
1999-11-29,3.257500,3.312500,3.199250,3.199250,2.466110,3627200
1999-11-30,3.380000,3.406250,3.133000,3.172000,2.445105,17788800
1999-12-01,3.227500,3.250000,2.797000,2.824250,2.177046,49382400
1999-12-02,2.907500,3.093750,2.773500,3.093750,2.384787,30166400
1999-12-03,3.097500,3.156250,3.000000,3.109500,2.396927,6065600
1999-12-06,3.105000,3.113500,2.918000,2.929750,2.258369,8208000
1999-12-07,2.932500,2.933750,2.851750,2.914250,2.246421,5236800
1999-12-08,2.900000,3.062500,2.898500,2.939500,2.265885,2595200
1999-12-09,2.950000,3.015750,2.883000,2.968750,2.288432,2560000
1999-12-10,3.015000,3.121250,2.972750,3.062500,2.360698,6627200
1999-12-13,3.035000,3.515750,3.031250,3.312500,2.553408,10473600
1999-12-14,3.362500,3.406250,3.250000,3.258000,2.511397,6068800
1999-12-15,3.275000,3.554750,3.250000,3.500000,2.697941,4822400
1999-12-16,3.515000,3.547000,3.398500,3.437500,2.649763,4520000
1999-12-17,3.375000,3.883000,3.367250,3.711000,2.860588,14860800
1999-12-20,3.712890,3.828125,3.546875,3.585937,2.764184,4334400
1999-12-21,3.562500,3.859500,3.500000,3.853500,2.970433,8395200
1999-12-22,3.853515,3.953125,3.765625,3.890625,2.999050,4075200
1999-12-23,3.797500,3.804750,3.687500,3.746250,2.887760,2516800
1999-12-27,3.770000,3.797000,3.679750,3.726750,2.872729,3827200
1999-12-28,3.804750,3.804750,3.554750,3.601750,2.776373,7980800
1999-12-29,3.555000,3.937500,3.547000,3.875000,2.987006,3961600
1999-12-30,3.845000,4.109500,3.843750,3.902500,3.008204,3510400
1999-12-31,3.902500,4.136750,3.898500,4.000000,3.083361,1428800
2000-01-03,4.140000,4.187500,3.812500,4.000000,3.083361,4891200
2000-01-04,3.895000,3.957250,3.828250,3.883000,2.993172,3345600
2000-01-05,3.832500,3.898500,3.781250,3.890750,2.999146,3344000
2000-01-06,3.890000,3.984500,3.781250,3.883000,2.993172,2800000
2000-01-07,3.867500,3.968750,3.867250,3.929750,3.029209,3344000
2000-01-10,3.937500,3.957250,3.812500,3.879000,2.990089,2422400
2000-01-11,3.870000,3.871250,3.781250,3.804750,2.932854,3732800
2000-01-12,3.782500,3.820500,3.625000,3.666000,2.825900,2040000
2000-01-13,3.666015,3.679687,3.562500,3.671875,2.830429,4248000
2000-01-14,3.612500,3.984500,3.601750,3.843750,2.962917,7300800
2000-01-18,3.953125,4.000000,3.773437,3.953125,3.047228,3451200
2000-01-19,3.985000,4.023500,3.906250,3.953250,3.047324,2809600
2000-01-20,3.992250,3.992250,3.777500,3.847750,2.966000,3091200
2000-01-21,3.867500,3.875000,3.679750,3.687500,2.842473,3425600
2000-01-24,3.687500,3.851750,3.687500,3.711000,2.860588,1844800
2000-01-25,3.730000,3.730500,3.437500,3.527500,2.719139,3860800
2000-01-26,3.525000,3.547000,3.336000,3.371250,2.598696,5576000
2000-01-27,3.337500,3.386750,3.226750,3.250000,2.505230,4000000
2000-01-28,3.250000,3.254000,3.125000,3.179750,2.451079,3641600
2000-01-31,3.187500,3.304750,3.187500,3.230500,2.490199,3481600
2000-02-01,3.227500,3.234500,3.156250,3.211000,2.475168,2369600
2000-02-02,3.250000,3.297000,3.187500,3.271500,2.521804,6097600
2000-02-03,3.265000,3.304750,3.250000,3.281250,2.529319,2665600
2000-02-04,3.262500,3.359500,3.258000,3.320500,2.559575,6334400
2000-02-07,3.262500,3.281250,3.109500,3.164250,2.439131,5083200
2000-02-08,3.140625,3.187500,3.000000,3.007812,2.318542,8676800
2000-02-09,2.965000,3.015750,2.847750,2.847750,2.195160,12395200
2000-02-10,2.977500,3.074250,2.945500,3.058750,2.357808,55315200
2000-02-11,3.054750,3.054750,2.922000,3.015750,2.324661,13448000
2000-02-14,3.025000,3.054750,2.875000,2.937500,2.264343,7566400
2000-02-15,2.950000,3.008000,2.875000,2.988500,2.303656,1961600
2000-02-16,3.000000,3.015750,2.906250,2.906250,2.240255,3569600
2000-02-17,2.910000,2.910250,2.492250,2.656250,2.047544,8571200
2000-02-18,2.720000,2.758000,2.629000,2.629000,2.026539,8936000
2000-02-22,2.687500,2.699250,2.597750,2.597750,2.002450,4782400
2000-02-23,2.587500,2.781250,2.554750,2.730500,2.104779,9812800
2000-02-24,2.727500,2.804750,2.683750,2.742250,2.113836,5931200
2000-02-25,2.750000,2.765750,2.718750,2.718750,2.095722,3854400
2000-02-28,2.775000,2.820500,2.718750,2.785250,2.146982,6132800
2000-02-29,2.790000,2.890750,2.789250,2.879000,2.219249,3006400
2000-03-01,2.921875,3.023437,2.910156,2.968750,2.288432,1944000
2000-03-02,2.985000,3.015750,2.863500,2.906250,2.240255,11209600
2000-03-03,2.895000,2.898500,2.410250,2.453250,1.891063,75937600
2000-03-06,2.562500,2.562500,2.164250,2.293000,1.767536,18766400
2000-03-07,2.320000,2.320500,1.816500,1.863500,1.436461,33083200
2000-03-08,1.907500,2.015750,1.781250,1.949250,1.502560,23718400
2000-03-09,1.970000,2.109500,1.953250,2.054750,1.583884,11547200
2000-03-10,2.070312,2.242187,2.070312,2.125000,1.638035,9273600
2000-03-13,2.120000,2.125000,2.074250,2.097750,1.617030,4768000
2000-03-14,2.097500,2.125000,2.062500,2.125000,1.638035,3790400
2000-03-15,2.120000,2.125000,1.996250,2.109500,1.626087,3198400
2000-03-16,2.125000,2.529500,2.105500,2.218750,1.710302,10848000
2000-03-17,2.187500,2.500000,2.179750,2.437500,1.878923,7297600
2000-03-20,2.422500,2.445500,2.343750,2.367250,1.824772,4075200
2000-03-21,2.382500,2.461000,2.343750,2.437500,1.878923,2772800
2000-03-22,2.445000,2.672000,2.424000,2.648500,2.041570,6912000
2000-03-23,2.617500,2.648500,2.562500,2.582250,1.990502,2897600
2000-03-24,2.587500,2.664250,2.570500,2.617250,2.017481,7251200
2000-03-27,2.562500,2.578250,2.375000,2.386750,1.839803,2459200
2000-03-28,2.387500,2.429750,2.375000,2.410250,1.857918,4844800
2000-03-29,2.417500,2.457250,2.336000,2.375000,1.830745,2734400
2000-03-30,2.360000,2.375000,2.312500,2.359500,1.818797,5233600
2000-03-31,2.352500,2.625000,2.328250,2.625000,2.023456,7502400
2000-04-03,2.595000,2.687500,2.511750,2.515750,1.939241,3790400
2000-04-04,2.500000,2.523500,2.312500,2.414250,1.861001,3174400
2000-04-05,2.375000,2.523500,2.367250,2.492250,1.921126,4072000
2000-04-06,2.512500,2.566500,2.496250,2.511750,1.936158,2521600
2000-04-07,2.507500,2.515750,2.453250,2.484500,1.915152,5588800
2000-04-10,2.500000,2.539250,2.406250,2.414250,1.861001,2723200
2000-04-11,2.422500,2.480500,2.359500,2.437500,1.878923,3611200
2000-04-12,2.406250,2.414062,2.218750,2.343750,1.806657,7454400
2000-04-13,2.324250,2.324250,2.258000,2.308750,1.779677,4038400
2000-04-14,2.304687,2.304687,2.164062,2.281250,1.758479,5232000
2000-04-17,2.218750,2.312500,2.187500,2.312500,1.782568,6988800
2000-04-18,2.250000,2.375000,2.234500,2.375000,1.830745,7316800
2000-04-19,2.382500,2.383000,2.312500,2.351750,1.812823,2760000
2000-04-20,2.370000,2.476750,2.343750,2.472750,1.906095,5651200
2000-04-24,2.445000,2.656250,2.422000,2.543000,1.960247,13596800
2000-04-25,2.570000,2.586000,2.246250,2.355500,1.815714,9872000
2000-04-26,2.387500,2.453250,2.273500,2.281250,1.758479,2905600
2000-04-27,2.250000,2.406250,2.242250,2.347750,1.809740,5305600
2000-04-28,2.347500,2.347750,2.195500,2.234500,1.722442,5094400
2000-05-01,2.242500,2.453250,2.242250,2.316500,1.785651,9144000
2000-05-02,2.290000,2.390750,2.289250,2.375000,1.830745,8755200
2000-05-03,2.375000,2.375000,2.207031,2.350585,1.811925,3595200
2000-05-04,2.250000,2.343750,2.218750,2.340000,1.803766,4774400
2000-05-05,2.312500,2.465000,2.312500,2.429750,1.872949,7640000
2000-05-08,2.507812,2.531250,2.406250,2.507812,1.933122,12644800
2000-05-09,2.557500,2.578250,2.484500,2.527500,1.948298,8425600
2000-05-10,2.525000,2.890750,2.508000,2.828250,2.180129,9699200
2000-05-11,2.797500,2.914250,2.691500,2.883000,2.222332,7977600
2000-05-12,2.860000,2.961000,2.804750,2.875000,2.216166,9553600
2000-05-15,2.880000,3.062500,2.801000,3.062500,2.360698,8848000
2000-05-16,3.095000,3.195500,3.047000,3.105500,2.393844,10129600
2000-05-17,3.057500,3.136750,3.047000,3.117250,2.402902,5571200
2000-05-18,3.105000,3.125000,3.070500,3.113500,2.400011,1894400
2000-05-19,3.087500,3.109500,2.937500,2.941500,2.267426,6120000
2000-05-22,2.937500,3.070500,2.937500,3.070500,2.366864,4043200
2000-05-23,3.062500,3.125000,2.992250,3.015750,2.324661,2793600
2000-05-24,3.023500,3.023500,2.961000,3.008000,2.318687,2745600
2000-05-25,3.005000,3.125000,3.004000,3.113500,2.400011,4923200
2000-05-26,3.090000,3.113500,3.031250,3.054750,2.354724,2436800
2000-05-30,3.075000,3.238500,3.074250,3.230500,2.490199,3633600
2000-05-31,3.187500,3.390750,3.176000,3.351750,2.583663,4864000
2000-06-01,3.360000,3.515750,3.312500,3.429750,2.643790,6899200
2000-06-02,3.450000,3.461000,3.125000,3.363500,2.592721,8318400
2000-06-05,3.367500,3.429750,3.312500,3.402500,2.622784,6123200
2000-06-06,3.375000,3.426000,3.347750,3.351750,2.583663,6016000
2000-06-07,3.352500,3.453250,3.195500,3.410250,2.628758,5601600
2000-06-08,3.390000,3.408250,3.312500,3.336000,2.571523,2036800
2000-06-09,3.312500,3.347750,3.273500,3.312500,2.553408,1441600
2000-06-12,3.316500,3.316500,3.195500,3.258000,2.511397,2097600
2000-06-13,3.235000,3.406250,3.203250,3.406250,2.625674,1833600
2000-06-14,3.360000,3.609500,3.351750,3.500000,2.697941,6416000
2000-06-15,3.525000,3.687500,3.523500,3.547000,2.734170,4377600
2000-06-16,3.562500,3.640750,3.531250,3.547000,2.734170,3372800
2000-06-19,3.542500,3.726750,3.539250,3.605500,2.779264,7556800
2000-06-20,3.511718,3.570312,3.015625,3.472656,2.676862,12560000
2000-06-21,3.462500,3.633000,3.453250,3.500000,2.697941,10324800
2000-06-22,3.500000,3.593750,3.500000,3.531250,2.722029,6944000
2000-06-23,3.540000,3.640750,3.531250,3.590000,2.767316,8177600
2000-06-26,3.562500,3.722750,3.562500,3.722750,2.869645,2454400
2000-06-27,3.652500,3.937500,3.640750,3.816500,2.941911,6667200
2000-06-28,3.782500,4.164250,3.781250,3.812500,2.938828,14944000
2000-06-29,3.727500,3.976750,3.562500,3.855500,2.971974,5035200
2000-06-30,3.921875,3.976562,3.718750,3.882812,2.993027,5241600
2000-07-03,3.894750,3.894750,3.758000,3.859500,2.975058,1150400
2000-07-05,3.805000,3.976750,3.758000,3.910250,3.014178,3576000
2000-07-06,3.907500,3.937500,3.797000,3.906250,3.011094,1748800
2000-07-07,3.840000,4.047000,3.840000,4.000000,3.083361,1896000
2000-07-10,3.975000,4.023500,3.961000,4.008000,3.089527,4441600
2000-07-11,4.020000,4.031250,3.968750,4.023500,3.101475,9416000
2000-07-12,4.000000,4.054750,3.984500,4.008000,3.089527,3811200
2000-07-13,4.002500,4.015750,3.851750,3.906250,3.011094,6256000
2000-07-14,3.912500,3.933750,3.883000,3.898500,3.005120,2459200
2000-07-17,3.894750,3.894750,3.687500,3.851750,2.969084,3604800
2000-07-18,3.847656,3.851562,3.515625,3.691406,2.845484,6734400
2000-07-19,3.617500,3.711000,3.593750,3.699250,2.851530,6720000
2000-07-20,3.593750,4.062500,3.593750,4.050781,3.122504,4932800
2000-07-21,4.000000,4.097750,3.992250,4.019750,3.098585,4894400
2000-07-24,4.007500,4.023500,3.922000,3.945500,3.041350,8468800
2000-07-25,3.970000,4.000000,3.906250,3.922000,3.023235,2089600
2000-07-26,3.925000,3.953250,3.797000,3.941500,3.038267,3878400
2000-07-27,3.945312,3.945312,3.710937,3.730468,2.875595,3128000
2000-07-28,3.859375,3.859375,3.718750,3.843750,2.962917,1686400
2000-07-31,3.775000,4.015750,3.750000,4.015750,3.095501,3419200
2000-08-01,4.004000,4.258000,4.004000,4.211000,3.246008,7595200
2000-08-02,4.172500,4.242250,4.109500,4.117250,3.173742,3932800
2000-08-03,4.110000,4.187500,4.078250,4.168000,3.212862,2497600
2000-08-04,4.167500,4.414250,4.164250,4.414250,3.402681,6723200
2000-08-07,4.375000,4.461000,4.312500,4.355500,3.357395,6310400
2000-08-08,4.375000,4.379000,4.179750,4.222750,3.255065,2360000
2000-08-09,4.252500,4.258000,4.117250,4.211000,3.246008,2406400
2000-08-10,4.147500,4.234500,4.140750,4.195500,3.234060,1283200
2000-08-11,4.195000,4.375000,4.187500,4.328250,3.336389,2008000
2000-08-14,4.332500,4.363500,4.230500,4.254000,3.279154,1222400
2000-08-15,4.230000,4.254000,4.203250,4.246250,3.273180,1952000
2000-08-16,4.242500,4.359500,4.152500,4.226750,3.258148,2481600
2000-08-17,4.210000,4.355500,4.156250,4.343750,3.348337,1916800
2000-08-18,4.335000,4.363500,4.273500,4.355500,3.357395,1457600
2000-08-21,4.352500,4.480500,4.312500,4.441500,3.423687,3209600
2000-08-22,4.435000,4.578250,4.390750,4.558750,3.514068,4432000
2000-08-23,4.532500,4.562500,4.437500,4.515750,3.480921,2233600
2000-08-24,4.485000,4.519750,4.461000,4.496250,3.465890,3416000
2000-08-25,4.497500,4.531250,4.461000,4.515750,3.480921,2008000
2000-08-28,4.522500,4.593750,4.343750,4.375000,3.372425,2619200
2000-08-29,4.360000,4.527500,4.336000,4.500000,3.468781,1939200
2000-08-30,4.485000,4.566500,4.367250,4.383000,3.378592,2748800
2000-08-31,4.382500,4.515750,4.375000,4.449250,3.429661,5081600
2000-09-01,4.500000,4.523500,4.375000,4.500000,3.468781,1606400
2000-09-05,4.465000,4.500000,4.437500,4.437500,3.420603,1035200
2000-09-06,4.437500,4.527500,4.437500,4.496250,3.465890,2288000
2000-09-07,4.470000,4.476750,4.355500,4.398500,3.390541,3729600
2000-09-08,4.382500,4.500000,4.308750,4.468750,3.444691,5051200
2000-09-11,4.450000,4.664250,4.426000,4.627000,3.566678,2766400
2000-09-12,4.610000,4.625000,4.554750,4.617250,3.559162,3164800
2000-09-13,4.562500,4.765750,4.562500,4.629000,3.568219,3225600
2000-09-14,4.625000,4.832250,4.621250,4.793000,3.694637,2617600
2000-09-15,4.750000,4.875000,4.609375,4.789062,3.691601,4104000
2000-09-18,4.770000,4.820500,4.359500,4.468750,3.444691,6297600
2000-09-19,4.497500,4.640750,4.406250,4.621250,3.562246,2760000
2000-09-20,4.555000,4.625000,4.441500,4.468750,3.444691,4627200
2000-09-21,4.440000,4.445500,4.000000,4.086000,3.149653,10233600
2000-09-22,3.970000,4.258000,3.968750,4.250000,3.276071,6000000
2000-09-25,4.175000,4.254000,4.109500,4.144750,3.194940,3182400
2000-09-26,4.140000,4.328250,4.133000,4.297000,3.312300,5699200
2000-09-27,4.297500,4.703250,4.297000,4.531250,3.492870,7355200
2000-09-28,4.522500,4.730500,4.500000,4.613500,3.556271,6166400
2000-09-29,4.597500,4.734500,4.500000,4.515750,3.480921,6078400
2000-10-02,4.555000,4.625000,4.457250,4.593750,3.541047,2145600
2000-10-03,4.582500,5.015750,4.582250,4.812500,3.709669,8448000
2000-10-04,4.792500,5.093750,4.789250,5.023500,3.872315,4236800
2000-10-05,4.985000,5.031250,4.968750,4.992250,3.848227,3945600
2000-10-06,5.040000,5.187500,4.804750,4.968750,3.830112,6702400
2000-10-09,4.815000,4.906250,4.656250,4.863500,3.748981,4084800
2000-10-10,4.835000,4.859500,4.621250,4.687500,3.613314,7308800
2000-10-11,4.625000,4.734500,4.601750,4.703250,3.625454,2908800
2000-10-12,4.700000,4.734500,4.437500,4.558750,3.514068,4588800
2000-10-13,4.570000,4.797000,4.558750,4.691500,3.616397,5369600
2000-10-16,4.722500,4.884750,4.582250,4.836000,3.727783,2824000
2000-10-17,4.772500,4.918000,4.445500,4.453250,3.432744,15094400
2000-10-18,4.352500,4.851750,4.242250,4.746250,3.658601,8475200
2000-10-19,4.752500,4.910250,4.672000,4.902500,3.779044,4723200
2000-10-20,4.897500,4.898500,4.718750,4.808750,3.706778,2478400
2000-10-23,4.815000,5.015750,4.812500,4.976750,3.836279,4924800
2000-10-24,4.970000,5.336000,4.961000,5.066500,3.905462,8324800
2000-10-25,4.997500,5.328250,4.687500,4.758000,3.667658,3521600
2000-10-26,4.722500,4.922000,4.621250,4.879000,3.760929,2616000
2000-10-27,4.906250,4.906250,4.597750,4.750000,3.661491,3899200
2000-10-30,4.625000,4.652500,4.343750,4.484500,3.456832,12142400
2000-10-31,4.470000,4.472750,4.191500,4.199250,3.236951,19881600
2000-11-01,4.218750,4.398437,3.984375,4.320312,3.330271,34745600
2000-11-02,4.470000,4.527500,4.343750,4.418000,3.405572,91729600
2000-11-03,4.430000,4.437500,4.340000,4.355500,3.357395,12683200
2000-11-06,4.395000,4.500000,4.383000,4.461000,3.438717,12513600
2000-11-07,4.507500,4.511750,4.383000,4.472750,3.447776,10472000
2000-11-08,4.535000,4.574250,4.476750,4.531250,3.492870,9024000
2000-11-09,4.505000,4.551000,4.179750,4.234500,3.264123,16446400
2000-11-10,4.222500,4.398500,4.172000,4.312500,3.324248,5404800
2000-11-13,4.290000,4.367250,4.000000,4.246250,3.273180,10716800
2000-11-14,4.285250,4.500000,4.285250,4.453250,3.432744,9568000
2000-11-15,4.437500,4.562500,4.406250,4.531250,3.492870,11070400
2000-11-16,4.522500,4.646500,4.461000,4.461000,3.438717,6942400
2000-11-17,4.500000,4.656250,4.468750,4.578250,3.529099,4873600
2000-11-20,4.485000,4.492250,4.304750,4.332250,3.339473,9774400
2000-11-21,4.360000,4.386750,4.324250,4.351750,3.354504,4124800
2000-11-22,4.335000,4.609500,4.273500,4.566500,3.520042,10256000
2000-11-24,4.577500,4.593750,4.457250,4.480500,3.453749,1128000
2000-11-27,4.515000,4.781250,4.437500,4.691500,3.616397,5648000
2000-11-28,4.620000,4.843750,4.617250,4.679750,3.607340,5835200
2000-11-29,4.680000,4.871250,4.640750,4.836000,3.727783,4412800
2000-11-30,4.807500,4.922000,4.492250,4.679750,3.607340,5392000
2000-12-01,4.687500,4.851750,4.621250,4.812500,3.709669,3547200
2000-12-04,4.792500,4.922000,4.711000,4.812500,3.709669,2942400
2000-12-05,4.930000,5.285250,4.902500,5.187500,3.998734,11747200
2000-12-06,5.190000,5.359500,5.109500,5.121250,3.947664,7364800
2000-12-07,5.070500,5.250000,5.070500,5.179750,3.992760,6110400
2000-12-08,5.247500,5.429750,5.203250,5.340000,4.116287,10353600
2000-12-11,5.365000,5.531250,5.363500,5.465000,4.212642,8366400
2000-12-12,5.465000,5.468750,5.133000,5.226750,4.028989,7776000
2000-12-13,5.255000,5.562500,5.218750,5.554750,4.281824,9219200
2000-12-14,5.540000,5.652500,5.107500,5.273500,4.065026,9401600
2000-12-15,5.242500,5.527500,5.039250,5.515750,4.251761,21331200
2000-12-18,5.535000,5.672000,5.508000,5.654500,4.358716,14932800
2000-12-19,5.640000,5.804750,5.523500,5.715000,4.405352,12964800
2000-12-20,5.680000,5.941500,5.640750,5.859500,4.516738,23056000
2000-12-21,5.855000,6.023500,5.750000,6.019750,4.640264,15763200
2000-12-22,5.980000,6.000000,5.633000,5.656250,4.360065,5950400
2000-12-26,5.702500,6.234500,5.633000,6.176000,4.760710,9705600
2000-12-27,6.085000,6.593750,6.080250,6.531250,5.034550,27740800
2000-12-28,6.315000,6.687500,6.265750,6.590000,5.079837,14972800
2000-12-29,6.685000,6.687500,6.347750,6.390750,4.926247,4694400
2001-01-02,6.375000,6.429750,5.797000,5.851750,4.510764,10843200
2001-01-03,5.752500,5.843750,5.492250,5.777500,4.453529,10123200
2001-01-04,5.755000,5.824250,5.234500,5.336000,4.113203,24433600
2001-01-05,5.195000,5.484500,5.109500,5.203250,4.010873,13796800
2001-01-08,5.165000,5.328250,5.125000,5.254000,4.049995,7993600
2001-01-09,5.247500,5.476750,5.246250,5.410250,4.170438,5448000
2001-01-10,5.415000,5.625000,5.351750,5.619250,4.331544,7388800
2001-01-11,5.562500,5.742250,5.515750,5.666000,4.367580,6256000
2001-01-12,5.650000,5.843750,5.558750,5.687500,4.384154,7708800
2001-01-16,5.727500,5.828250,5.703250,5.769750,4.447556,7208000
2001-01-17,5.812500,5.898500,5.570500,5.593750,4.311888,12852800
2001-01-18,5.617500,5.711000,5.445500,5.508000,4.245787,7054400
2001-01-19,5.547500,5.586000,5.125000,5.152500,3.971754,18459200
2001-01-22,5.265000,5.375000,5.218750,5.226750,4.028989,13369600
2001-01-23,5.270000,5.754000,5.246250,5.668000,4.369123,15392000
2001-01-24,5.937500,5.937500,5.937500,5.937500,4.576864,1600
2001-01-25,5.890000,5.937500,5.804750,5.937500,4.576864,3289600
2001-01-26,5.852500,6.085937,5.812500,6.054687,4.667196,4897600
2001-01-29,6.022500,6.250000,5.914250,5.957250,4.592087,5782400
2001-01-30,6.020000,6.078250,5.797000,5.843750,4.504597,2126400
2001-01-31,5.970000,6.000000,5.605500,5.801000,4.471644,5156800
2001-02-01,5.852500,5.875000,5.672000,5.701250,4.394753,2851200
2001-02-02,5.827500,5.980500,5.765750,5.945500,4.583030,6073600
2001-02-05,6.020000,6.129000,5.996250,6.011750,4.634098,8104000
2001-02-06,6.015000,6.117250,5.976750,6.043000,4.658188,4235200
2001-02-07,6.032500,6.234500,6.011750,6.226750,4.799829,10201600
2001-02-08,6.110000,6.312500,5.808750,5.933750,4.573972,17883200
2001-02-09,5.907500,6.246250,5.879000,6.140750,4.733536,7966400
2001-02-12,6.152500,6.191500,6.011750,6.125000,4.785436,7267200
2001-02-13,6.125000,6.312500,6.125000,6.228500,4.866300,13734400
2001-02-14,6.190000,6.281250,5.961000,6.133000,4.791686,18755200
2001-02-15,6.220000,6.226750,5.738500,5.789250,4.523116,14422400
2001-02-16,5.737500,5.812500,5.625000,5.734500,4.480340,6019200
2001-02-20,5.782500,5.812500,5.566500,5.691500,4.446744,7814400
2001-02-21,5.642500,5.718750,5.359500,5.426000,4.239311,6713600
2001-02-22,5.375000,5.894750,5.375000,5.633000,4.401038,13849600
2001-02-23,5.610000,5.867250,5.461000,5.824250,4.550462,6851200
2001-02-26,5.871250,5.871250,5.633000,5.679750,4.437565,6433600
2001-02-27,5.595000,5.697250,5.508000,5.613500,4.385803,7302400
2001-02-28,5.582500,5.640750,5.500000,5.605500,4.379553,4764800
2001-03-01,5.547500,5.656250,5.523500,5.592000,4.369005,5649600
2001-03-02,5.565000,5.640750,5.445500,5.453250,4.260601,6033600
2001-03-05,5.470000,5.711000,5.457250,5.644750,4.410219,4361600
2001-03-06,5.625000,5.765750,5.582250,5.590000,4.367443,5646400
2001-03-07,5.627500,5.636750,5.457250,5.584000,4.362755,5350400
2001-03-08,5.015625,5.367187,4.878906,5.015625,3.918686,96728000
2001-03-09,5.000000,5.215000,4.750000,4.972750,3.885188,42904000
2001-03-12,4.937500,5.074250,4.734500,4.816500,3.763111,18892800
2001-03-13,4.792500,4.851750,4.515750,4.586000,3.583022,30358400
2001-03-14,4.545898,4.820312,4.390625,4.664062,3.644011,31660800
2001-03-15,4.777500,4.980500,4.773500,4.886750,3.817997,17873600
2001-03-16,4.897500,4.937500,4.683750,4.738500,3.702169,7320000
2001-03-19,4.770000,4.773500,4.593750,4.691500,3.665449,8888000
2001-03-20,4.702500,4.781250,4.617250,4.726750,3.692989,9956800
2001-03-21,4.712500,4.797000,4.664250,4.703250,3.674628,7740800
2001-03-22,4.702500,4.734500,4.355500,4.500000,3.515831,12977600
2001-03-23,4.640000,4.773500,4.593750,4.718750,3.686739,9608000
2001-03-26,4.705000,4.913250,4.703250,4.818250,3.764478,6064000
2001-03-27,4.750000,4.928250,4.703250,4.904500,3.831865,10102400
2001-03-28,4.845000,5.133250,4.843750,5.062500,3.955310,20212800
2001-03-29,5.032500,5.359500,5.031250,5.301250,4.141843,22648000
2001-03-30,5.275000,5.493750,5.187500,5.417500,4.232669,15875200
2001-04-02,5.380000,5.406250,5.172000,5.197000,4.060394,12752000
2001-04-03,5.165000,5.178250,5.093750,5.147000,4.021329,8203200
2001-04-04,5.135000,5.265000,5.130750,5.219500,4.077973,7065600
2001-04-05,5.270000,5.390000,5.250000,5.299500,4.140476,8003200
2001-04-06,5.265000,5.515000,5.263250,5.437000,4.247905,12107200
2001-04-09,5.437500,5.547000,5.357000,5.505000,4.301033,11401600
2001-04-10,5.545000,5.546250,5.392000,5.484500,4.285016,7768000
2001-04-11,5.535000,5.562500,5.278250,5.307000,4.146337,6425600
2001-04-12,5.275000,5.418750,5.210000,5.384500,4.206887,5467200
2001-04-16,5.345000,5.625000,5.343750,5.620000,4.390882,6449600
2001-04-17,5.622500,5.763750,5.595750,5.635000,4.402602,12222400
2001-04-18,5.715000,6.021250,5.672500,5.738250,4.483270,23747200
2001-04-19,5.817500,5.890000,5.731250,5.780000,4.515890,8366400
2001-04-20,5.745000,5.750000,5.600000,5.623250,4.393421,6777600
2001-04-23,5.590000,5.634500,5.462500,5.499500,4.296735,12720000
2001-04-24,5.495000,5.577500,5.437500,5.480750,4.282086,10257600
2001-04-25,5.497500,5.668750,5.484500,5.524500,4.316268,9849600
2001-04-26,5.562500,5.605000,5.504500,5.512500,4.306891,12622400
2001-04-27,5.520000,5.547000,5.093750,5.282500,4.127194,29955200
2001-04-30,5.332500,5.428750,5.115750,5.306250,4.145750,19723200
2001-05-01,5.282500,5.318750,5.194500,5.230750,4.086762,9244800
2001-05-02,5.260000,5.512500,5.259500,5.492500,4.291266,14630400
2001-05-03,5.418750,5.625000,5.418750,5.619500,4.390491,10763200
2001-05-04,5.537500,5.537500,5.318750,5.431250,4.243412,10134400
2001-05-07,5.432500,5.590000,5.375000,5.478250,4.280133,6126400
2001-05-08,5.560000,5.566250,5.385000,5.394500,4.214700,13790400
2001-05-09,5.390000,5.415750,5.300000,5.317000,4.154149,7772800
2001-05-10,5.368750,5.368750,5.218750,5.228250,4.143623,8195200
2001-05-11,5.250000,5.262500,5.182500,5.190750,4.113903,5873600
2001-05-14,5.237500,5.253250,5.156250,5.185750,4.109940,6598400
2001-05-15,5.187500,5.328250,5.158750,5.312500,4.210395,12312000
2001-05-16,5.312500,5.570000,5.308750,5.550750,4.399219,9760000
2001-05-17,5.557500,5.631250,5.488250,5.619500,4.453708,8676800
2001-05-18,5.615000,5.640750,5.520000,5.631250,4.463019,5761600
2001-05-21,5.635000,5.781250,5.593750,5.781250,4.581901,6164800
2001-05-22,5.752500,5.846250,5.718750,5.809500,4.604290,11054400
2001-05-23,5.830000,5.884500,5.756250,5.809500,4.604290,6358400
2001-05-24,5.940000,6.040000,5.906250,5.995750,4.751901,12286400
2001-05-25,6.010000,6.125000,5.918750,6.082000,4.820258,9206400
2001-05-29,6.077500,6.302500,6.041250,6.282000,4.978767,10550400
2001-05-30,6.200000,6.218250,6.075000,6.081250,4.819664,4673600
2001-05-31,6.142500,6.151250,6.031250,6.033750,4.782018,4662400
2001-06-01,6.032500,6.320750,6.015000,6.260750,4.961926,7132800
2001-06-04,6.275000,6.490750,6.218750,6.484500,5.139258,10228800
2001-06-05,6.480000,6.525000,6.265750,6.266250,4.966285,8184000
2001-06-06,6.310000,6.562500,6.281250,6.556250,5.196124,12228800
2001-06-07,6.512500,6.752000,6.500750,6.713750,5.320949,13444800
2001-06-08,6.700000,6.700000,6.312500,6.470750,5.128360,12603200
2001-06-11,6.475000,6.705750,6.406250,6.675000,5.290238,10280000
2001-06-12,6.617500,6.671250,6.507500,6.572500,5.209002,8625600
2001-06-13,6.610000,6.775750,6.543750,6.737500,5.339772,5560000
2001-06-14,6.717500,6.793750,6.625000,6.735000,5.337790,9446400
2001-06-15,6.580000,6.897000,6.578250,6.859500,5.436462,17035200
2001-06-18,6.812500,6.896250,6.678750,6.687000,5.299748,10841600
2001-06-19,6.700000,6.704500,6.485000,6.648250,5.269037,18699200
2001-06-20,6.647500,6.821250,6.637500,6.758750,5.356613,7126400
2001-06-21,6.737500,6.977500,6.730000,6.776250,5.370483,7596800
2001-06-22,6.827500,6.853250,6.437500,6.707000,5.315598,8995200
2001-06-25,6.712500,6.812500,6.312500,6.387500,5.062381,6833600
2001-06-26,6.432500,6.650000,6.320000,6.632500,5.256555,6803200
2001-06-27,6.651400,6.718750,6.638650,6.718750,5.324912,4966400
2001-06-28,6.640000,6.875000,6.587500,6.617500,5.244666,3124000
2001-06-29,6.610000,7.250000,6.420000,6.878750,5.451719,15395200
2001-07-02,6.827500,6.875000,6.563750,6.668750,5.285284,6121600
2001-07-03,6.615000,6.660000,6.521250,6.541250,5.184235,1898400
2001-07-05,6.560000,6.562500,6.353750,6.358750,5.039595,3452000
2001-07-06,6.325000,6.483750,6.265000,6.337500,5.022753,3682400
2001-07-09,6.372500,6.511250,6.300000,6.351250,5.033651,4632000
2001-07-10,6.385000,6.437500,6.216250,6.362500,5.042567,9756000
2001-07-11,6.326150,6.487500,6.326150,6.487500,5.141636,6520800
2001-07-12,6.493750,7.000000,6.387500,6.706250,5.315005,7287200
2001-07-13,6.701150,6.906250,6.701150,6.906250,5.473513,11808800
2001-07-16,6.802500,7.287500,6.748750,7.280000,5.769727,9396800
2001-07-17,7.045000,7.656250,7.045000,7.576250,6.004519,20042400
2001-07-18,7.637500,7.681250,7.250000,7.408750,5.871767,21696000
2001-07-19,7.395000,7.395000,6.806250,6.810000,5.397231,19877600
2001-07-20,6.812500,6.868750,6.607500,6.787500,5.379399,11268000
2001-07-23,6.788750,7.058750,6.788750,6.881250,5.453700,4909600
2001-07-24,6.855000,6.937500,6.643750,6.892500,5.462617,7872800
2001-07-25,6.892500,7.058750,6.712500,6.737500,5.339772,7795200
2001-07-26,6.762500,6.822500,6.612500,6.685000,5.298163,7097600
2001-07-27,6.702500,7.012500,6.693750,6.981250,5.532954,5181600
2001-07-30,7.022500,7.250000,6.893750,7.130000,5.650846,9768800
2001-07-31,7.162500,7.336250,7.155000,7.293750,5.780625,9492800
2001-08-01,7.312500,7.312500,6.832500,6.866250,5.441812,14312800
2001-08-02,6.912500,6.968750,6.785000,6.846250,5.425961,12893600
2001-08-03,6.845000,6.875000,6.838750,6.868750,5.443794,9743200
2001-08-06,6.845750,6.860150,6.798900,6.860150,5.436977,4496000
2001-08-07,6.787500,6.862500,6.718750,6.750000,5.349679,3753600
2001-08-08,6.805000,6.905000,6.743750,6.837500,5.419025,8616000
2001-08-09,6.792500,6.898750,6.743750,6.843750,5.423980,5391200
2001-08-10,6.832500,6.993750,6.753750,6.753750,5.473365,5536000
2001-08-13,6.823750,7.110150,6.823750,7.110150,5.762197,8323200
2001-08-14,7.002500,7.100000,6.852500,6.980000,5.656722,6363200
2001-08-15,6.992500,7.300000,6.926250,7.276250,5.896809,9854400
2001-08-16,7.250000,7.335000,7.062500,7.188750,5.825897,5932000
2001-08-17,6.777500,6.981250,6.691250,6.751250,5.471338,46272000
2001-08-20,6.750000,6.937500,6.748750,6.846250,5.548329,10582400
2001-08-21,6.872500,7.023750,6.850000,6.888750,5.582772,8670400
2001-08-22,6.875000,6.975000,6.640000,6.661250,5.398402,10249600
2001-08-23,6.650000,6.913750,6.538750,6.888750,5.582772,12224800
2001-08-24,6.882500,7.017500,6.867500,6.881250,5.576694,7675200
2001-08-27,6.922500,7.097500,6.887500,7.035000,5.701294,3728000
2001-08-28,7.045000,7.097500,6.868750,6.943750,5.627345,5284800
2001-08-29,6.937500,7.018750,6.875000,6.925000,5.612150,5795200
2001-08-30,6.915000,7.167500,6.883750,6.937500,5.622279,4840800
2001-08-31,6.991250,6.991250,6.687500,6.690000,5.421701,6103200
2001-09-04,6.725000,6.930000,6.636250,6.752500,5.472352,6793600
2001-09-05,6.781250,6.781250,6.425000,6.573750,5.327489,11150400
2001-09-06,6.517500,6.643750,6.382500,6.450000,5.227201,3022400
2001-09-07,6.375000,6.386250,5.856250,6.111250,4.952671,20602400
2001-09-10,6.067500,6.375000,6.062500,6.276250,5.086390,14820000
2001-09-17,6.137500,6.421250,5.956250,6.266250,5.078286,10055200
2001-09-18,6.246250,6.256250,5.926250,5.941250,4.814900,11535200
2001-09-19,5.952500,6.102500,5.716250,5.763750,4.671051,12915200
2001-09-20,5.727500,6.021250,5.518750,5.978750,4.845291,9616800
2001-09-21,5.797500,6.012500,5.512500,5.620000,4.554553,15043200
2001-09-24,5.762500,5.852500,5.682500,5.787500,4.690298,6291200
2001-09-25,5.782500,6.062500,5.765000,6.061250,4.912150,10068000
2001-09-26,6.105000,6.625000,6.093750,6.398750,5.185666,10075200
2001-09-27,6.387500,6.825000,6.380000,6.698750,5.428792,10211200
2001-09-28,6.845000,7.125000,6.788750,6.915000,5.604045,11954400
2001-10-01,6.942500,7.006250,6.687500,6.896250,5.588850,5813600
2001-10-02,6.810000,7.293750,6.810000,7.293750,5.910991,8404000
2001-10-03,7.232500,7.637500,7.106250,7.271250,5.892756,19172000
2001-10-04,7.337500,7.358750,6.887500,7.307500,5.922134,11459200
2001-10-05,7.282500,7.368750,7.087500,7.115000,5.766129,9167200
2001-10-08,7.100000,7.312500,6.937500,6.973750,5.651658,10928000
2001-10-09,6.937500,7.227500,6.893750,6.935000,5.620253,6774400
2001-10-10,6.937500,7.418750,6.925000,7.292500,5.909977,7191200
2001-10-11,7.286250,7.477500,6.884025,6.950000,5.632409,9323200
2001-10-12,7.032500,7.150000,6.707500,6.836250,5.540224,7225600
2001-10-15,6.755000,7.223750,6.743750,7.198750,5.834002,8444800
2001-10-16,7.112500,7.113750,6.281250,6.486250,5.256577,50922400
2001-10-17,6.577500,6.631250,5.793750,6.003750,4.865551,56893600
2001-10-18,5.036250,5.781250,4.937500,5.036250,4.081470,165443200
2001-10-19,5.100000,5.518750,5.097500,5.500000,4.457304,74976800
2001-10-22,5.495000,5.731250,5.411250,5.520000,4.473510,29520800
2001-10-23,5.537500,5.562500,5.150000,5.233750,4.241529,20944000
2001-10-24,5.255000,5.467500,5.087500,5.156250,4.178721,26804800
2001-10-25,5.120000,5.290000,4.980000,5.037500,4.082484,19164800
2001-10-26,5.062500,5.432500,4.912500,5.332500,4.321558,19036000
2001-10-29,5.370000,5.405000,5.125000,5.192500,4.208099,10700800
2001-10-30,5.182500,5.236250,4.956250,5.167500,4.187839,13179200
2001-10-31,5.243750,5.281250,5.041250,5.117500,4.147317,13837600
2001-11-01,5.187500,5.362500,5.150000,5.256250,4.259763,14415200
2001-11-02,5.245000,5.435000,5.200000,5.333750,4.322570,13811200
2001-11-05,5.333750,5.543750,5.281250,5.405000,4.380313,9997600
2001-11-06,5.407500,5.585000,5.315000,5.387500,4.366130,11670400
2001-11-07,5.400000,5.505000,4.838750,4.956250,4.016638,34278400
2001-11-08,5.000000,5.001250,4.592500,4.731250,3.834294,45381600
2001-11-09,4.710000,5.046250,4.675000,4.915000,4.114470,23165600
2001-11-12,4.940000,5.012500,4.847500,4.905000,4.106098,14405600
2001-11-13,4.937500,5.071250,4.776250,4.926250,4.123886,12788000
2001-11-14,4.962500,5.078750,4.937500,4.970000,4.160510,11753600
2001-11-15,5.047500,5.112500,4.687500,4.862500,4.070520,17998400
2001-11-16,4.875000,5.031250,4.750000,4.806250,4.023431,9947200
2001-11-19,4.827500,4.998750,4.806250,4.955000,4.147954,11405600
2001-11-20,4.932500,5.236250,4.912500,5.175000,4.332121,21448800
2001-11-21,5.110000,5.112500,4.925000,4.940000,4.135396,21914400
2001-11-23,4.940000,5.100000,4.940000,5.052500,4.229573,1948000
2001-11-26,5.023750,5.198750,4.876250,4.948750,4.142721,13300000
2001-11-27,5.012500,5.022500,4.862500,4.970000,4.160510,8743200
2001-11-28,4.975000,5.193750,4.950000,5.131250,4.295497,17179200
2001-11-29,5.181250,5.212500,5.115000,5.212500,4.363513,20788800
2001-11-30,5.137500,5.250000,5.087500,5.137500,4.300729,8380800
2001-12-03,5.153750,5.310000,5.153750,5.267500,4.409555,11040000
2001-12-04,5.300000,5.400000,5.243750,5.250000,4.394906,13396800
2001-12-05,5.375000,5.525000,5.363750,5.466250,4.575934,19497600
2001-12-06,5.575000,5.600000,5.337500,5.440000,4.553959,10025600
2001-12-07,5.437500,5.491250,5.368750,5.375000,4.499547,4584000
2001-12-10,5.407500,5.468750,5.368750,5.468750,4.578027,4672800
2001-12-11,5.457500,5.546250,5.400000,5.415000,4.533031,10838400
2001-12-12,5.437500,5.500000,5.325000,5.350000,4.478618,12968800
2001-12-13,5.330000,5.433750,5.312500,5.408750,4.527800,11351200
2001-12-14,5.375000,5.380000,5.150000,5.362500,4.489082,14218400
2001-12-17,5.500000,5.637500,5.312500,5.600000,4.687899,20204000
2001-12-18,5.702500,5.786250,5.606250,5.746250,4.810329,7866400
2001-12-19,5.737500,5.823750,5.626250,5.770000,4.830210,5766400
2001-12-20,5.770000,5.936250,5.731250,5.857500,4.903459,8399200
2001-12-21,5.962500,6.070000,5.775000,5.998750,5.021704,46765600
2001-12-24,5.972500,6.010000,5.893750,5.916250,4.952640,4261600
2001-12-26,5.926250,5.926250,5.836250,5.926250,4.961012,6539200
2001-12-27,5.843750,5.880000,5.823750,5.880000,4.922295,4189600
2001-12-28,5.830000,5.953750,5.815000,5.885000,4.926480,5472800
2001-12-31,5.887500,5.923750,5.794000,5.845000,4.892995,8778400
2002-01-02,5.847500,5.866250,5.631250,5.795000,4.851139,8328000
2002-01-03,5.793750,5.941250,5.688750,5.750000,4.813468,8069600
2002-01-04,5.817500,5.825000,5.638750,5.718750,4.787308,4366400
2002-01-07,5.626250,5.626250,5.275000,5.378750,4.502685,21627200
2002-01-08,5.387500,5.602500,5.387500,5.590000,4.679529,7840000
2002-01-09,5.605000,5.688750,5.538750,5.585000,4.675343,6321600
2002-01-10,5.575000,5.637500,5.487500,5.626250,4.709874,6338400
2002-01-11,5.625000,5.793750,5.608750,5.625000,4.708828,11816000
2002-01-14,5.650000,5.838750,5.635000,5.685000,4.759055,6995200
2002-01-15,5.725000,5.750000,5.620000,5.682500,4.756962,4806400
2002-01-16,5.600000,5.937500,5.600000,5.793750,4.850092,12145600
2002-01-17,5.835000,5.873750,5.601250,5.675000,4.750684,6445600
2002-01-18,5.648750,5.692500,5.500000,5.500000,4.604187,7688800
2002-01-22,5.542500,5.621250,5.440000,5.548750,4.644997,8345600
2002-01-23,5.561250,5.812500,5.561250,5.812500,4.865789,8176000
2002-01-24,5.732500,5.853750,5.633750,5.690000,4.763240,5202400
2002-01-25,5.675000,5.805000,5.623750,5.711250,4.781030,6562400
2002-01-28,5.682500,5.803750,5.662500,5.762500,4.823932,8311200
2002-01-29,5.767500,6.156250,5.653750,5.681250,4.755917,22996000
2002-01-30,5.762500,5.818750,5.631250,5.748750,4.812422,6964000
2002-01-31,5.750000,5.812500,5.637500,5.723750,4.791494,6502400
2002-02-01,5.730000,5.852500,5.651250,5.720000,4.788354,7945600
2002-02-04,5.750000,5.750000,5.607500,5.662500,4.740219,10547200
2002-02-05,5.682500,5.983750,5.632500,5.975000,5.001822,18800800
2002-02-06,5.985000,6.092500,5.825000,5.943750,4.975661,10564000
2002-02-07,6.012500,6.215000,5.975000,6.091250,5.099136,12078400
2002-02-08,6.087500,6.260000,6.062500,6.256250,5.237263,9050400
2002-02-11,6.247500,6.718750,6.148750,6.641250,5.559556,26397600
2002-02-12,6.600000,6.712500,6.500000,6.576250,5.633170,11636800
2002-02-13,6.550000,6.675000,6.408750,6.500000,5.567854,9290400
2002-02-14,6.500000,6.615000,6.498750,6.553750,5.613896,7552000
2002-02-15,6.568750,6.593750,6.402500,6.463750,5.536803,7134400
2002-02-19,6.357500,6.588750,6.357500,6.531250,5.594623,18706400
2002-02-20,6.520000,6.732500,6.518750,6.631250,5.680283,9061600
2002-02-21,6.622500,6.835000,6.621250,6.727500,5.762730,9805600
2002-02-22,6.745000,6.800000,6.588750,6.722500,5.758447,4779200
2002-02-25,6.737500,6.812500,6.610000,6.712500,5.749881,8584000
2002-02-26,6.723750,6.868750,6.723750,6.868750,5.883723,7992000
2002-02-27,6.831250,6.873750,6.527500,6.607500,5.659939,5729600
2002-02-28,6.620000,6.693750,6.408500,6.471250,5.543228,6764800
2002-03-01,6.425000,6.518750,6.375000,6.500000,5.567854,6638400
2002-03-04,6.522500,6.587500,6.350000,6.412500,5.492902,8227200
2002-03-05,6.412500,6.543750,6.395000,6.416250,5.496115,6048000
2002-03-06,6.420000,6.625000,6.412500,6.617500,5.668505,8376000
2002-03-07,6.625000,6.625150,6.510000,6.625150,5.675057,5008800
2002-03-08,6.597500,6.658750,6.437500,6.511250,5.577491,6079200
2002-03-11,6.500000,6.575000,6.467500,6.486250,5.556076,3930400
2002-03-12,6.475000,6.687500,6.406250,6.662500,5.707051,15238400
2002-03-13,6.662500,6.792500,6.576250,6.607500,5.659939,9190400
2002-03-14,6.625000,6.675000,6.441250,6.487500,5.557147,10048000
2002-03-15,6.500000,6.525000,6.352500,6.423750,5.502540,8443200
2002-03-18,6.462500,6.518750,6.462500,6.518750,5.583916,9545600
2002-03-19,6.550000,6.568750,6.385000,6.397500,5.480054,4184000
2002-03-20,6.400000,6.448750,6.288750,6.408750,5.489690,4130400
2002-03-21,6.410000,6.551250,6.393750,6.530000,5.593553,4728800
2002-03-22,6.537500,6.625000,6.387500,6.596250,5.650301,7553600
2002-03-25,6.605000,6.610000,6.436250,6.455000,5.529308,3192800
2002-03-26,6.477500,6.845000,6.475000,6.815000,5.837681,14700800
2002-03-27,6.833750,7.117500,6.833750,7.117500,6.096800,12911200
2002-03-28,7.105000,7.247500,7.100000,7.198750,6.166399,13541600
2002-04-01,7.172500,7.236250,6.976250,7.226250,6.189955,8007200
2002-04-02,7.175000,7.296250,7.075000,7.117500,6.096800,7479200
2002-04-03,7.117500,7.118750,6.863750,7.017500,6.011142,8216800
2002-04-04,7.002500,7.113750,6.938750,6.946250,5.950109,9348000
2002-04-05,6.970000,6.975000,6.762500,6.830000,5.850531,9364000
2002-04-08,6.800000,6.962500,6.796250,6.961250,5.962958,6664800
2002-04-09,6.975000,7.057500,6.952500,6.965000,5.966171,6676800
2002-04-10,6.975000,7.052500,6.967500,7.000000,5.996151,5490400
2002-04-11,6.993750,6.993750,6.768750,6.781250,5.808771,7838400
2002-04-12,6.785000,6.897500,6.593750,6.812500,5.835540,7903200
2002-04-15,6.860000,7.041250,6.778750,6.862500,5.878369,5196000
2002-04-16,6.950000,7.047500,6.910000,7.012500,6.006858,4851200
2002-04-17,7.057500,7.231250,6.815000,6.852500,5.869804,16101600
2002-04-18,7.040000,7.467500,7.008750,7.385000,6.325939,23134400
2002-04-19,7.430000,7.858750,7.406250,7.791250,6.673930,16173600
2002-04-22,7.720000,7.860000,7.556250,7.601250,6.511178,14422400
2002-04-23,7.582500,7.693750,7.575000,7.653750,6.556149,12344800
2002-04-24,7.687500,7.941250,7.686250,7.751250,6.639666,8816800
2002-04-25,7.757500,8.050000,7.703750,7.775000,6.660010,10722400
2002-04-26,7.785000,7.936250,7.720000,7.781250,6.665364,5292000
2002-04-29,7.832500,7.843750,7.676250,7.761250,6.648232,5524800
2002-04-30,7.755000,7.948750,7.662500,7.901250,6.768156,9083200
2002-05-01,7.895000,8.186250,7.885000,8.132500,6.966243,14244800
2002-05-02,8.127500,8.237500,6.625000,7.122500,6.101084,158705600
2002-05-03,6.980000,7.076250,6.293750,6.406250,5.487549,79159200
2002-05-06,7.075000,7.493750,6.938750,7.255000,6.214583,66417600
2002-05-07,7.297500,7.428750,7.207500,7.312500,6.263836,16364000
2002-05-08,7.357500,7.396250,7.081250,7.396250,6.335576,12975200
2002-05-09,7.371250,7.497500,7.255000,7.275000,6.231714,11768800
2002-05-10,7.248750,7.248750,6.963750,7.055000,6.171302,10970400
2002-05-13,7.000000,7.095000,6.782500,6.881250,6.019316,21468000
2002-05-14,6.897500,6.900000,6.343750,6.525000,5.707690,40378400
2002-05-15,6.542500,6.895000,6.362500,6.491250,5.678167,36573600
2002-05-16,6.517500,6.635000,6.322500,6.593750,5.767828,21011200
2002-05-17,6.625000,6.775000,6.436250,6.660000,5.825779,15057600
2002-05-20,6.637500,6.728750,6.526250,6.665000,5.830153,16531200
2002-05-21,6.700000,6.810000,6.550000,6.756250,5.909974,18376800
2002-05-22,6.750000,6.804875,6.591375,6.668750,5.833434,11523200
2002-05-23,6.680000,6.786250,6.537500,6.773750,5.925281,6587200
2002-05-24,6.767500,6.793750,6.595000,6.730000,5.887011,5369600
2002-05-28,6.730000,6.950000,6.668750,6.736250,5.892479,12257600
2002-05-29,6.705000,6.718750,6.603750,6.686250,5.848742,16740000
2002-05-30,6.652500,6.750000,6.593750,6.710000,5.869517,9197600
2002-05-31,6.770000,6.805000,6.375000,6.606250,5.778762,22600000
2002-06-03,6.612500,6.763750,6.570000,6.612500,5.784229,7569600
2002-06-04,6.622500,6.763750,6.531250,6.743750,5.899040,10879200
2002-06-05,6.750000,6.867500,6.600000,6.670000,5.834527,14052000
2002-06-06,6.640000,6.673750,6.421250,6.452500,5.644271,13571200
2002-06-07,6.382500,6.487500,5.812500,6.428750,5.623496,22227200
2002-06-10,6.431250,6.725000,6.431250,6.725000,5.882638,9571200
2002-06-11,6.735000,6.841500,6.607750,6.638750,5.807191,9380800
2002-06-12,6.637500,6.643750,6.581250,6.643750,5.811565,11592800
2002-06-13,6.556250,6.686250,6.556250,6.686250,5.848742,6983200
2002-06-14,6.577500,6.886250,6.443750,6.801250,5.949337,10920800
2002-06-17,6.822500,7.183750,6.821250,7.136250,6.242375,13432800
2002-06-18,7.122500,7.137500,6.986250,6.986250,6.111164,10883200
2002-06-19,6.955000,7.170000,6.907500,6.975000,6.101323,8864800
2002-06-20,6.945000,7.115000,6.943750,6.983750,6.108977,7229600
2002-06-21,6.987500,7.025000,6.862500,6.866250,6.006195,13819200
2002-06-24,6.857500,6.868750,6.440000,6.677500,5.841088,23136800
2002-06-25,6.702500,6.753750,6.280000,6.377500,5.578666,16207200
2002-06-26,6.379375,6.491250,6.125000,6.466250,5.656299,10228800
2002-06-27,6.537500,6.652500,6.158750,6.266250,5.481350,20570400
2002-06-28,6.312500,6.487500,6.250000,6.263750,5.479163,12030400
2002-07-01,6.312500,6.318750,5.830000,5.897500,5.158790,26236000
2002-07-02,5.875000,5.973750,5.606250,5.625000,4.920423,21654400
2002-07-03,5.625000,5.925000,5.593750,5.895000,5.156602,11452800
2002-07-05,5.950000,6.125000,5.948750,6.090000,5.327178,3792000
2002-07-08,6.047500,6.293750,5.925000,6.121250,5.354513,12648000
2002-07-09,6.162500,6.170000,5.668750,5.746250,5.026485,18951200
2002-07-10,5.760000,5.971250,5.700000,5.802500,5.075689,14605600
2002-07-11,5.800000,5.802500,5.375000,5.685000,4.972906,19518400
2002-07-12,5.687500,5.875000,5.387500,5.460000,4.776090,25114400
2002-07-15,5.437500,5.505000,4.832250,5.502500,4.813267,20056000
2002-07-16,5.417500,5.750000,5.245000,5.351250,4.680962,24736000
2002-07-17,5.375000,5.871250,5.375000,5.842500,5.110678,17796000
2002-07-18,5.873750,5.981500,5.657500,5.710000,4.994775,8833600
2002-07-19,5.657500,5.657500,5.500000,5.575000,4.876685,11313600
2002-07-22,5.500000,5.703750,5.225000,5.440000,4.758595,13546760
2002-07-23,5.392500,5.525000,5.163750,5.271250,4.610982,9613600
2002-07-24,5.270000,5.890000,5.050000,5.805000,5.077875,21490400
2002-07-25,5.905000,6.106250,5.760000,5.782500,5.058194,20435032
2002-07-26,5.795000,5.922500,5.660000,5.895000,5.156602,12895200
2002-07-29,6.125000,6.332500,6.051250,6.276250,5.490097,13238400
2002-07-30,6.270000,6.522500,6.146250,6.258750,5.474790,16918400
2002-07-31,6.222500,6.602500,6.152500,6.500000,5.685821,15543200
2002-08-01,6.235000,6.272500,5.887500,6.183750,5.409184,37047704
2002-08-02,6.170000,6.171250,5.762500,5.786250,5.061474,20680800
2002-08-05,5.855000,5.906250,5.418750,5.482500,4.795772,14387200
2002-08-06,5.557500,5.713750,5.443750,5.490000,4.802332,15334400
2002-08-07,5.665000,5.668750,5.263750,5.480000,4.793585,19822400
2002-08-08,5.545000,5.906250,5.461250,5.870000,5.134733,19776000
2002-08-09,5.875000,5.878750,5.587500,5.801250,5.074595,10264800
2002-08-12,5.775000,6.020000,5.712500,5.972750,5.364180,9419200
2002-08-13,5.980000,6.055000,5.250000,5.402500,4.852033,51888800
2002-08-14,5.406875,5.422500,5.000000,5.356250,4.810496,68792800
2002-08-15,5.562500,5.593750,5.337500,5.370000,4.822845,19678400
2002-08-16,5.377500,5.481250,5.287500,5.336250,4.792533,16238952
2002-08-19,5.347500,5.625000,5.331250,5.595000,5.024919,11523200
2002-08-20,5.525000,5.702500,5.490000,5.611250,5.039514,7948800
2002-08-21,5.675000,5.906250,5.675000,5.840000,5.244956,17516800
2002-08-22,5.837500,6.112500,5.827500,6.052500,5.435804,13587496
2002-08-23,6.047500,6.131250,5.931250,5.932500,5.328031,6045600
2002-08-26,5.941250,6.175000,5.941250,6.175000,5.545823,9647200
2002-08-27,6.162500,6.265000,5.957500,5.987500,5.377427,15652296
2002-08-28,5.970000,6.032500,5.827500,5.875000,5.276390,9058400
2002-08-29,5.855000,6.207500,5.843750,6.165000,5.536841,14989600
2002-08-30,6.125000,6.168750,5.990000,6.001250,5.389776,6832800
2002-09-03,5.997500,5.997500,5.823750,5.838750,5.243833,7184800
2002-09-04,5.875000,5.950000,5.680000,5.836250,5.241588,12974400
2002-09-05,5.775000,5.857500,5.740000,5.781250,5.192192,7496800
2002-09-06,5.837500,6.000000,5.781500,5.951250,5.344871,6051432
2002-09-09,5.950000,6.218750,5.920000,6.125000,5.500916,10136800
2002-09-10,6.165000,6.181250,6.052500,6.093750,5.472851,6887792
2002-09-11,6.275000,6.556250,6.162500,6.507500,5.844443,22639200
2002-09-12,6.430000,6.548750,6.387500,6.500000,5.837708,9260800
2002-09-13,6.490000,6.687500,6.427500,6.647500,5.970179,11281600
2002-09-16,6.600000,6.842500,6.550000,6.790000,6.098159,11534400
2002-09-17,6.832500,6.998750,6.832500,6.906250,6.202564,16541600
2002-09-18,6.805000,6.931250,6.750000,6.860000,6.161026,15593600
2002-09-19,6.842500,6.843750,6.662500,6.673750,5.993754,10191200
2002-09-20,6.662500,6.812500,6.535000,6.562500,5.893839,14431200
2002-09-23,6.567500,6.761250,6.446250,6.605000,5.932009,9911200
2002-09-24,6.557500,6.690000,6.523750,6.558750,5.890472,8693904
2002-09-25,6.562500,6.772500,6.545000,6.772500,6.082442,7988800
2002-09-26,6.785000,6.850000,6.690000,6.847750,6.150025,7384000
2002-09-27,6.830000,7.025000,6.786250,6.811250,6.117245,11664000
2002-09-30,6.770000,6.912500,6.648750,6.815000,6.120612,10810400
2002-10-01,6.832500,6.871250,6.187500,6.410000,5.756877,37078024
2002-10-02,6.410000,6.682500,6.375000,6.515000,5.851179,21989896
2002-10-03,6.523750,6.537500,6.305000,6.335000,5.689520,11738400
2002-10-04,6.350000,6.420000,5.991250,6.197500,5.566030,16988088
2002-10-07,6.212500,6.320000,6.127500,6.162500,5.534596,12177600
2002-10-08,6.171250,6.480000,6.171250,6.480000,5.819746,11288800
2002-10-09,6.375000,6.692500,6.272500,6.332500,5.687274,16251200
2002-10-10,6.593750,6.593750,6.291250,6.548750,5.881490,12153600
2002-10-11,7.057500,7.218750,6.901250,7.000000,6.286762,29110400
2002-10-14,6.997500,7.075500,6.908750,7.000000,6.286762,11625656
2002-10-15,7.067500,7.212500,7.043750,7.131250,6.404639,16372000
2002-10-16,7.060000,7.105000,6.965000,7.005000,6.291253,12697792
2002-10-17,7.125000,7.175000,6.766250,6.840000,6.143065,14948552
2002-10-18,6.817500,7.010000,6.817500,6.955000,6.246347,15108800
2002-10-21,6.942500,7.098750,6.832500,7.045000,6.327177,8692000
2002-10-22,7.020000,7.343750,6.948750,7.167500,6.437195,15632896
2002-10-23,6.540000,7.022500,6.531250,7.022500,6.306970,49624000
2002-10-24,6.962500,7.332500,6.935000,7.248750,6.510167,21093600
2002-10-25,7.187500,7.187500,6.875000,6.951250,6.242979,21458400
2002-10-28,6.937500,7.007500,6.640000,6.738750,6.052132,14891560
2002-10-29,6.855000,7.112500,6.672500,7.033750,6.317073,25626264
2002-10-30,7.062500,7.156250,6.908750,7.046250,6.328300,12293800
2002-10-31,7.060000,7.155000,6.746250,6.793750,6.101527,11837600
2002-11-01,6.807500,7.048750,6.681250,7.011250,6.296866,9917872
2002-11-04,7.097500,7.150000,6.873750,6.897500,6.194706,8709888
2002-11-05,6.895000,6.975000,6.712500,6.892500,6.190216,11549136
2002-11-06,6.925000,7.118750,6.915000,7.028750,6.312583,9072464
2002-11-07,7.025000,7.181250,7.011250,7.108750,6.384431,9265600
2002-11-08,7.067500,7.121250,6.575000,6.841500,6.144412,20922400
2002-11-11,6.855000,6.855000,6.447500,6.527500,5.862406,14180800
2002-11-12,6.575000,6.600000,6.385000,6.463750,5.942564,18209616
2002-11-13,6.450000,6.701250,6.377750,6.507500,5.982786,18392800
2002-11-14,6.400000,6.695000,6.400000,6.691250,6.151720,15916800
2002-11-15,6.675000,6.836250,6.633750,6.783750,6.236761,7916800
2002-11-18,6.818750,6.875000,6.678750,6.687500,6.148272,8090184
2002-11-19,6.655000,6.665000,6.262500,6.411250,5.894297,26521600
2002-11-20,6.412500,6.581250,6.376250,6.572500,6.042545,11725808
2002-11-21,6.577500,6.615000,6.370000,6.513750,5.988533,11699280
2002-11-22,6.517500,6.537500,6.350000,6.437500,5.918430,9097600
2002-11-25,6.435000,6.436250,6.005000,6.281250,5.774779,20477704
2002-11-26,6.255000,6.433750,6.228750,6.270000,5.764436,9557080
2002-11-27,6.251250,6.497500,6.251250,6.387500,5.872461,7548000
2002-11-29,6.390000,6.430000,6.325000,6.326250,5.816151,1744632
2002-12-02,6.325000,6.352500,6.150000,6.270000,5.764436,11982792
2002-12-03,6.335000,6.386250,6.105000,6.123750,5.629979,8919208
2002-12-04,6.120000,6.390000,6.066250,6.341250,5.829940,17626272
2002-12-05,6.347500,6.448750,6.241250,6.318750,5.809255,10363440
2002-12-06,6.285000,6.496250,6.187500,6.232500,5.729960,23934680
2002-12-09,6.237500,6.493750,6.237500,6.256250,5.751795,17684312
2002-12-10,6.312500,6.430000,6.153750,6.250000,5.746048,22446496
2002-12-11,6.251250,6.362500,6.251250,6.362500,5.849478,6692472
2002-12-12,6.282500,6.357500,6.168750,6.171250,5.673648,8966960
2002-12-13,6.200000,6.242500,6.037500,6.043750,5.556429,9761688
2002-12-16,6.050000,6.173750,6.050000,6.173750,5.675947,10596312
2002-12-17,6.102500,6.180000,6.042500,6.075000,5.585159,8023608
2002-12-18,6.075000,6.075000,5.937500,5.993750,5.510461,7762176
2002-12-19,5.980000,6.131250,5.892500,5.928750,5.450702,11036024
2002-12-20,5.937500,6.063750,5.728750,5.857500,5.385197,19211936
2002-12-23,5.852500,6.047500,5.842500,6.017500,5.532296,8125304
2002-12-24,6.000000,6.082500,5.987000,6.021250,5.535743,3985032
2002-12-26,6.025000,6.162500,6.025000,6.090000,5.598950,7427224
2002-12-27,6.077500,6.112500,5.977500,5.990000,5.507013,7688832
2002-12-30,6.000000,6.092500,5.945000,6.066250,5.577115,5071888
2002-12-31,6.080000,6.094000,5.987500,6.005000,5.520803,7496064
2003-01-02,6.037500,6.346250,5.975000,6.326500,5.816380,15694360
2003-01-03,6.317500,6.447500,6.280000,6.438750,5.919579,9939328
2003-01-06,6.412500,6.682500,6.406250,6.602500,6.070126,15579592
2003-01-07,6.585000,6.597500,6.452500,6.515000,5.989681,8889480
2003-01-08,6.495000,6.495000,6.343750,6.413750,5.896595,9425344
2003-01-09,6.397500,6.523750,6.331250,6.417500,5.900043,11169744
2003-01-10,6.392500,6.601250,6.281250,6.540000,6.012665,12874456
2003-01-13,6.602500,6.818750,6.596250,6.748750,6.204584,21520608
2003-01-14,6.667500,6.843750,6.600000,6.837500,6.286177,13737808
2003-01-15,6.820000,6.873750,6.507500,6.555000,6.026456,13242800
2003-01-16,6.542500,6.768750,6.531250,6.656250,6.119542,10632968
2003-01-17,6.681250,6.701250,6.437500,6.555000,6.026456,11283456
2003-01-21,6.575000,6.747500,6.575000,6.640000,6.104602,15710616
2003-01-22,6.645000,6.893750,6.588750,6.716250,6.174704,12994440
2003-01-23,6.747500,6.900000,6.731250,6.883750,6.328698,10441488
2003-01-24,6.882500,6.885000,6.652500,6.736250,6.193091,8726408
2003-01-27,6.750000,6.756250,6.537500,6.643750,6.108050,10392192
2003-01-28,6.650000,6.731250,6.562500,6.712500,6.171257,6695888
2003-01-29,6.792500,6.812500,6.656250,6.798750,6.250552,12102968
2003-01-30,6.817500,6.863750,6.701250,6.710000,6.168958,8801464
2003-01-31,6.715000,7.018750,6.653750,6.943750,6.383860,12160896
2003-02-03,6.865000,6.956250,6.650000,6.670000,6.132183,8754032
2003-02-04,6.670000,6.670000,6.525000,6.617500,6.083916,10833280
2003-02-05,6.692500,6.803750,6.606250,6.621250,6.087364,5842792
2003-02-06,6.607500,6.640000,6.497500,6.551250,6.023008,7511968
2003-02-07,6.570000,6.598750,6.437500,6.451250,5.931072,4386088
2003-02-10,6.457500,6.568750,6.418750,6.550000,6.021859,3811512
2003-02-11,6.572500,6.716250,6.350000,6.456250,5.935668,8664312
2003-02-12,6.395000,6.483750,6.088750,6.165000,5.803582,15701816
2003-02-13,6.150000,6.156250,5.850000,5.930000,5.582359,34609024
2003-02-14,5.930000,6.133000,5.791250,6.071250,5.715328,21210296
2003-02-18,6.110000,6.311250,6.106250,6.282500,5.914194,6915976
2003-02-19,6.307500,6.371250,6.156250,6.218750,5.854181,5518840
2003-02-20,6.206250,6.310000,6.206250,6.310000,5.940082,6426048
2003-02-21,6.292500,6.425000,6.191250,6.385000,6.010684,9105984
2003-02-24,6.372500,6.406250,6.287500,6.306250,5.936552,6016248
2003-02-25,6.290000,6.350000,6.160000,6.341250,5.969499,8247928
2003-02-26,6.315000,6.488750,6.206250,6.448750,6.070698,14438408
2003-02-27,6.457500,6.500000,6.391250,6.490000,6.109529,5367512
2003-02-28,6.457500,6.500000,6.362500,6.465000,6.085995,7326920
2003-03-03,6.355000,6.490000,6.318750,6.390000,6.015391,7819688
2003-03-04,6.380000,6.427500,6.348750,6.380000,6.005978,4949136
2003-03-05,6.360000,6.467500,6.321250,6.397500,6.022452,8704768
2003-03-06,6.395000,6.476250,6.366250,6.455000,6.076581,4749224
2003-03-07,6.430000,6.493750,6.391250,6.451250,6.073051,4471288
2003-03-10,6.437500,6.460000,6.365000,6.393750,6.018922,5023944
2003-03-11,6.390000,6.398750,6.118750,6.295000,5.925961,14314672
2003-03-12,6.260000,6.315000,6.252500,6.290000,5.921254,8696608
2003-03-13,6.327500,6.540000,6.236250,6.488750,6.108353,16012360
2003-03-14,6.475000,6.662500,6.468750,6.497500,6.116590,11025112
2003-03-17,6.487500,6.945000,6.456250,6.927500,6.521381,18490216
2003-03-18,6.922500,7.001250,6.880000,6.992500,6.582571,13094248
2003-03-19,7.025000,7.051250,6.871250,6.987500,6.577864,8545104
2003-03-20,6.992500,7.017500,6.812500,6.937500,6.530795,11617424
2003-03-21,6.987500,7.108750,6.925000,7.072500,6.657881,12894680
2003-03-24,7.030000,7.033750,6.962500,7.010000,6.599045,12962512
2003-03-25,7.022500,7.167500,6.906250,7.102500,6.686122,13332824
2003-03-26,7.112500,7.187500,7.075000,7.126250,6.708479,8746432
2003-03-27,7.080000,7.132500,6.945000,7.110000,6.693182,9814200
2003-03-28,7.105000,7.142500,7.050000,7.060000,6.646114,7442168
2003-03-31,6.985000,6.990000,6.808750,6.962500,6.554329,12422928
2003-04-01,6.972500,6.977500,6.600000,6.697500,6.304865,36852032
2003-04-02,6.898750,6.920000,6.673750,6.857500,6.455485,11520392
2003-04-03,6.890000,7.020000,6.828750,6.931250,6.524911,11749712
2003-04-04,6.937500,6.997500,6.828750,6.847500,6.446071,6281472
2003-04-07,6.920000,7.087500,6.876250,6.965000,6.556683,9972328
2003-04-08,6.933750,6.933750,6.725000,6.815000,6.415476,11322408
2003-04-09,6.845000,6.993750,6.825000,6.875000,6.471959,9713352
2003-04-10,6.860000,6.972500,6.792500,6.923750,6.517851,5903272
2003-04-11,6.937500,6.993750,6.890000,6.941250,6.534325,7351152
2003-04-14,6.957500,7.146250,6.956250,7.117500,6.700243,13714048
2003-04-15,7.087500,7.118750,6.977500,7.026250,6.614342,11838120
2003-04-16,7.050000,7.066250,6.806250,6.816250,6.416653,8636944
2003-04-17,6.830000,6.935000,6.821250,6.893750,6.489610,9737056
2003-04-21,6.902500,6.967500,6.857500,6.913750,6.508437,14457856
2003-04-22,6.877500,7.142500,6.873750,7.125000,6.707303,7014904
2003-04-23,7.077500,7.240000,7.025000,7.196250,6.774376,11614000
2003-04-24,7.137500,7.212500,6.957500,7.022500,6.610812,13171576
2003-04-25,7.020000,7.125000,6.978750,7.068750,6.654350,8099320
2003-04-28,7.062500,7.197500,7.026250,7.187500,6.766139,9189464
2003-04-29,7.082500,7.285000,7.081250,7.253750,6.828505,57556208
2003-04-30,7.260000,7.377500,7.228750,7.367500,6.935586,14370064
2003-05-01,7.365000,7.515000,7.215000,7.441250,7.005013,13202160
2003-05-02,7.456250,7.743750,7.456250,7.743750,7.289779,15256024
2003-05-05,7.727500,7.811250,7.638750,7.756250,7.301547,10515424
2003-05-06,7.767500,7.873750,7.681250,7.803750,7.346262,13611520
2003-05-07,7.797500,7.898750,7.635000,7.805000,7.347439,9847464
2003-05-08,7.775000,7.896250,7.695000,7.776250,7.320374,7987584
2003-05-09,7.812500,7.926250,7.776250,7.872500,7.410982,7703176
2003-05-12,7.880000,8.008750,7.763750,7.970000,7.649426,11381776
2003-05-13,7.957500,8.117500,7.837500,8.038750,7.715411,15841568
2003-05-14,8.020000,8.072250,7.918750,8.012500,7.690217,7692432
2003-05-15,8.052500,8.056250,7.886250,8.015000,7.692616,7534048
2003-05-16,8.025000,8.026250,7.843750,7.861250,7.545051,9522768
2003-05-19,7.835000,7.908750,7.587500,7.748750,7.437076,23302208
2003-05-20,7.750000,7.996250,7.747500,7.965000,7.644627,13750584
2003-05-21,7.927500,8.135000,7.927500,8.045000,7.721409,10574032
2003-05-22,8.100000,8.462500,8.068750,8.250000,7.918164,17222056
2003-05-23,8.200000,8.267500,8.188750,8.242500,7.910966,8116688
2003-05-27,8.162500,8.290000,8.158750,8.260000,7.927762,10877216
2003-05-28,8.270000,8.275000,8.125000,8.202500,7.872574,8258912
2003-05-29,8.140000,8.227500,7.976250,8.006250,7.684218,12821640
2003-05-30,8.085000,8.187500,7.947500,8.125000,7.798192,14270160
2003-06-02,8.250000,8.330000,7.998750,8.037500,7.714212,13735744
2003-06-03,8.080000,8.162500,7.955000,8.038750,7.715411,6904936
2003-06-04,8.046250,8.231250,8.046250,8.231250,7.900168,10661240
2003-06-05,8.220000,8.567500,8.093750,8.500000,8.158109,23465808
2003-06-06,8.512500,8.872500,8.431250,8.556250,8.212095,18172968
2003-06-09,8.572500,8.933750,8.517500,8.572500,8.227693,7168040
2003-06-10,8.713750,8.898750,8.586250,8.748750,8.396852,14506184
2003-06-11,8.802500,9.107500,8.777500,9.080000,8.714779,10893640
2003-06-12,9.075000,9.228750,8.943750,8.961250,8.600806,11903840
2003-06-13,8.995000,9.106250,8.885000,8.933750,8.574411,9167096
2003-06-16,8.933750,9.212500,8.933750,9.212500,8.841949,7448608
2003-06-17,9.332500,9.406250,9.158750,9.258750,8.886339,10687672
2003-06-18,9.262500,9.302500,9.036250,9.222500,8.851548,9442000
2003-06-19,9.117500,9.130000,8.603750,8.677500,8.328469,15919264
2003-06-20,8.375000,8.493750,8.125000,8.361250,8.024939,37459464
2003-06-23,8.320000,8.458750,8.106250,8.437500,8.098123,19376008
2003-06-24,8.367500,8.532500,8.231250,8.363750,8.027339,10845632
2003-06-25,8.410000,8.631250,8.310000,8.402500,8.064530,11008088
2003-06-26,8.382500,8.611250,8.367500,8.556250,8.212095,8961312
2003-06-27,8.556250,8.803750,8.556250,8.803750,8.449641,12412224
2003-06-30,8.632500,8.743750,8.521000,8.551250,8.207297,6250808
2003-07-01,8.582500,8.602500,8.283750,8.538750,8.195299,10485056
2003-07-02,8.585000,8.843750,8.542500,8.750000,8.398052,11232752
2003-07-03,8.746250,8.808750,8.678750,8.808750,8.454440,6396920
2003-07-07,8.732500,8.875000,8.691250,8.815000,8.460438,7457512
2003-07-08,8.805000,8.990000,8.750000,8.947500,8.587609,7547056
2003-07-09,9.015000,9.127500,8.937500,9.062500,8.697983,6060104
2003-07-10,9.125000,9.160000,8.952500,8.990000,8.628399,8185272
2003-07-11,9.025000,9.282500,9.000000,9.191250,8.821554,5508008
2003-07-14,9.250000,9.407500,9.137500,9.157500,8.789163,9730224
2003-07-15,9.212500,9.431250,9.196250,9.402500,9.024308,14561920
2003-07-16,9.280000,9.368750,8.977500,9.015750,8.653113,25676040
2003-07-17,8.980000,9.113750,8.753750,8.835000,8.479634,12801704
2003-07-18,8.895000,9.001250,8.838750,8.963750,8.603205,5189568
2003-07-21,8.937500,9.118750,8.876250,8.945000,8.585209,4239768
2003-07-22,8.885000,9.036250,8.632500,8.931250,8.572012,10682384
2003-07-23,8.937500,9.086250,8.727500,8.987500,8.626000,10152176
2003-07-24,8.557500,8.569500,7.987500,8.052500,7.728608,43708856
2003-07-25,8.165000,8.270000,8.006250,8.250000,7.918164,13811352
2003-07-28,8.262500,8.373750,8.115000,8.191250,7.861776,9413832
2003-07-29,8.220000,8.465000,8.013750,8.403750,8.065730,13139304
2003-07-30,8.400000,8.523750,8.328750,8.410000,8.071728,9673928
2003-07-31,8.490000,8.493750,8.106250,8.250000,7.918164,15788160
2003-08-01,8.177500,8.177500,7.937500,8.031250,7.708213,20438016
2003-08-04,7.980000,8.070000,7.780000,7.975000,7.654225,13607384
2003-08-05,7.995000,8.027500,7.696250,7.733750,7.422678,7862056
2003-08-06,7.725000,7.745000,7.511250,7.612500,7.306306,9655464
2003-08-07,7.562500,7.783750,7.510000,7.690000,7.380689,7035048
2003-08-08,7.782500,7.950000,7.771250,7.801250,7.487463,6494936
2003-08-11,7.820000,8.000000,7.765000,7.911250,7.593040,5821744
2003-08-12,7.955000,8.125000,7.911250,8.100000,7.925406,6454344
2003-08-13,8.075000,8.123750,7.972500,8.006250,7.833676,5602832
2003-08-14,7.960000,8.052500,7.891250,8.015000,7.842238,4482552
2003-08-15,8.007500,8.074900,7.968750,8.074900,7.900846,1689488
2003-08-18,7.955000,8.131250,7.951250,8.128750,7.953536,5927312
2003-08-19,8.117500,8.200000,8.072500,8.130000,7.954759,4337400
2003-08-20,8.128750,8.133750,8.036250,8.133750,7.958428,5668344
2003-08-21,8.035000,8.168750,8.035000,8.116250,7.941305,5152992
2003-08-22,8.140000,8.181250,7.906250,7.935000,7.763962,4460208
2003-08-25,7.912500,7.917500,7.666250,7.760000,7.592734,13290400
2003-08-26,7.720000,7.851250,7.676250,7.832500,7.663671,7950288
2003-08-27,7.860000,7.988750,7.750000,7.953750,7.782308,10499056
2003-08-28,7.947500,8.100000,7.930000,8.061250,7.887490,8754648
2003-08-29,8.117500,8.125000,8.062500,8.101250,7.926628,3620928
2003-09-02,8.140000,8.147500,7.987500,8.092500,7.918067,7272512
2003-09-03,7.965000,8.031250,7.565000,7.590000,7.426399,25994168
2003-09-04,7.582500,7.651250,7.463750,7.606250,7.442298,25754480
2003-09-05,7.607500,7.615000,7.357500,7.373750,7.214810,24941376
2003-09-08,7.400000,7.562500,7.380000,7.380000,7.220925,12834384
2003-09-09,7.407500,7.437500,7.241250,7.245000,7.088835,12002880
2003-09-10,7.237500,7.543750,7.203750,7.457000,7.296265,17662544
2003-09-11,7.505000,7.652500,7.453750,7.553750,7.390930,10451872
2003-09-12,7.545000,7.622500,7.480000,7.597500,7.433737,10912232
2003-09-15,7.592500,7.608750,7.500000,7.552500,7.389707,7561296
2003-09-16,7.558750,7.650000,7.558750,7.650000,7.485105,7462880
2003-09-17,7.550000,7.576250,7.443750,7.512500,7.350569,8010344
2003-09-18,7.500000,7.643750,7.500000,7.643750,7.478990,11458360
2003-09-19,7.572500,7.618750,7.356250,7.533750,7.371361,9881528
2003-09-22,7.492500,7.492500,7.315000,7.336250,7.178118,7629416
2003-09-23,7.317500,7.523750,7.312500,7.510000,7.348123,8031168
2003-09-24,7.687500,7.725000,7.538750,7.542750,7.380167,23181272
2003-09-25,7.610000,7.641250,7.375000,7.446250,7.285747,82616232
2003-09-26,7.435000,7.497500,7.367500,7.378750,7.219702,13322104
2003-09-29,7.557500,7.616250,7.406250,7.603750,7.439852,16657216
2003-09-30,7.605000,7.690000,7.500000,7.638750,7.474098,10104984
2003-10-01,7.682500,7.791250,7.637500,7.780000,7.612303,8321152
2003-10-02,7.775000,7.906250,7.740000,7.771250,7.603741,6135024
2003-10-03,7.810000,7.906250,7.531250,7.578750,7.415391,13811000
2003-10-06,7.582500,7.680000,7.406250,7.421250,7.261286,14859152
2003-10-07,7.400000,7.488750,7.378750,7.407500,7.247832,8385680
2003-10-08,7.432500,7.545000,7.427500,7.496250,7.334669,5837304
2003-10-09,7.562500,7.687500,7.463750,7.481250,7.319993,7586848
2003-10-10,7.472500,7.485000,7.362500,7.428750,7.268624,5637496
2003-10-13,7.425000,7.428750,7.216250,7.275000,7.118188,10739008
2003-10-14,7.250000,7.312500,7.125000,7.307500,7.149988,13010568
2003-10-15,7.350000,7.391250,7.188750,7.262500,7.105958,6761152
2003-10-16,7.270000,7.328750,7.195000,7.255000,7.098619,6898168
2003-10-17,7.247500,7.251250,6.905000,6.985000,6.834439,19531272
2003-10-20,6.955000,7.122500,6.887500,7.116250,6.962860,10278072
2003-10-21,7.125000,7.223750,7.058750,7.203750,7.048474,8947168
2003-10-22,7.187500,7.191250,7.020000,7.083750,6.931060,8279120
2003-10-23,7.087500,7.225000,7.081250,7.187500,7.032574,8465256
2003-10-24,7.180000,7.338750,7.043750,7.333750,7.175672,8701744
2003-10-27,7.212500,7.308750,7.097500,7.141250,6.987321,13769848
2003-10-28,7.197500,7.288750,7.128750,7.278750,7.121857,11902464
2003-10-29,7.292500,7.452500,7.186250,7.375000,7.216033,11028288
2003-10-30,7.310000,7.312500,6.503750,6.797500,6.650981,60604896
2003-10-31,6.845000,6.873750,6.737500,6.865000,6.717025,18525784
2003-11-03,6.861250,6.962500,6.861250,6.962500,6.812424,23915584
2003-11-04,6.937500,7.012500,6.910000,6.996250,6.845447,10853000
2003-11-05,7.012500,7.048750,6.843750,7.025000,6.873577,13758120
2003-11-06,7.035000,7.133750,6.952500,7.055000,6.902930,14325592
2003-11-07,7.100000,7.187500,7.000000,7.055000,6.902930,12590776
2003-11-10,6.970000,7.043750,6.950000,6.995000,6.844223,10012584
2003-11-11,7.012500,7.035000,6.887500,7.002500,6.851562,7800576
2003-11-12,6.992500,7.271250,6.967500,7.271250,7.271250,12834208
2003-11-13,7.262500,7.647500,7.236250,7.587500,7.587500,23731472
2003-11-14,7.607500,7.936250,7.600000,7.870000,7.870000,29050616
2003-11-17,7.850000,7.960000,7.709000,7.960000,7.960000,14595544
2003-11-18,7.970000,8.033750,7.772500,7.850000,7.850000,11596912
2003-11-19,7.867500,7.951250,7.793750,7.860000,7.860000,7132424
2003-11-20,7.795000,7.937500,7.633750,7.747500,7.747500,10130616
2003-11-21,7.792500,7.812500,7.636250,7.720000,7.720000,8314800
2003-11-24,7.740000,8.053750,7.717500,8.025000,8.025000,11992064
2003-11-25,7.987500,8.015000,7.820000,7.842500,7.842500,11852824
2003-11-26,7.870000,8.027500,7.843750,7.996250,7.996250,8162688
2003-11-28,8.007500,8.125000,7.993750,8.087500,8.087500,3837376
2003-12-01,8.297500,8.327500,8.093750,8.278750,8.278750,11554528
2003-12-02,8.287500,8.337500,8.168750,8.216250,8.216250,7030096
2003-12-03,8.262500,8.285000,8.015000,8.017500,8.017500,7656376
2003-12-04,8.007500,8.086250,7.955000,8.010000,8.010000,9442264
2003-12-05,7.980000,8.005000,7.901250,7.940000,7.940000,6046384
2003-12-08,7.900000,7.951250,7.812500,7.893750,7.893750,7736832
2003-12-09,7.940000,7.961250,7.793750,7.820000,7.820000,5174552
2003-12-10,7.831250,7.831250,7.646250,7.681250,7.681250,8590336
2003-12-11,7.687500,7.955000,7.638750,7.852500,7.852500,9759800
2003-12-12,7.942500,8.010000,7.740000,7.997500,7.997500,11611920
2003-12-15,8.140000,8.175000,7.850000,7.877500,7.877500,9028760
2003-12-16,7.755000,7.785000,7.647500,7.725000,7.725000,13381272
2003-12-17,7.725000,7.811250,7.656250,7.746250,7.746250,6444456
2003-12-18,7.921250,8.028750,7.726250,7.975000,7.975000,6796184
2003-12-19,8.007500,8.022500,7.853750,7.993750,7.993750,5891816
2003-12-22,8.015000,8.251250,7.920500,8.177500,8.177500,9764200
2003-12-23,8.145000,8.248750,8.125000,8.188750,8.188750,3809912
2003-12-24,8.172500,8.226250,8.138750,8.190000,8.190000,1958264
2003-12-26,8.195000,8.236250,8.151250,8.201250,8.201250,1403160
2003-12-29,8.202500,8.337500,8.171250,8.318750,8.318750,5087600
2003-12-30,8.322500,8.425000,8.268750,8.375000,8.375000,6345280
2003-12-31,8.377500,8.421250,8.252500,8.303750,8.303750,5057000
2004-01-02,8.270000,8.320000,8.208750,8.208750,8.208750,5120488
2004-01-05,8.060000,8.311250,8.033750,8.085000,8.085000,9264264
2004-01-06,8.100000,8.187500,7.956250,7.995000,7.995000,8020496
2004-01-07,7.960000,8.187500,7.922500,8.047500,8.047500,10139824
2004-01-08,8.062500,8.247500,8.062500,8.103750,8.103750,5335432
2004-01-09,8.220000,8.221250,7.981250,8.028750,8.028750,4991352
2004-01-12,8.002500,8.175000,7.890000,8.142500,8.142500,6005536
2004-01-13,8.118750,8.341250,8.118750,8.195000,8.195000,6427872
2004-01-14,8.150000,8.228750,8.136250,8.211250,8.211250,3869144
2004-01-15,8.222500,8.393750,8.162500,8.337500,8.337500,4847992
2004-01-16,8.340000,8.566250,8.298750,8.537500,8.537500,11188216
2004-01-20,8.537500,8.612500,8.465000,8.492500,8.492500,5427968
2004-01-21,8.542500,8.617500,8.468750,8.565000,8.565000,7108808
2004-01-22,8.550000,8.678750,8.540250,8.602500,8.602500,6588864
2004-01-23,8.613750,8.706250,8.481250,8.506250,8.506250,8632520
2004-01-26,8.500000,8.742500,8.500000,8.742500,8.742500,5841096
2004-01-27,8.695000,8.766250,8.687500,8.732500,8.732500,5222456
2004-01-28,8.725000,8.840000,8.650000,8.667500,8.667500,7377504
2004-01-29,8.610000,8.717500,8.586250,8.686250,8.686250,5073016
2004-01-30,8.685000,8.700000,8.612500,8.647500,8.647500,5559416
2004-02-02,8.677500,8.712500,8.513750,8.660000,8.660000,9055592
2004-02-03,8.680000,8.875000,8.539750,8.750000,8.750000,6376680
2004-02-04,8.722500,8.870000,8.672500,8.800000,8.800000,8509280
2004-02-05,8.820000,8.830000,8.568750,8.605000,8.605000,10212112
2004-02-06,8.610000,8.625000,8.542500,8.586250,8.586250,7658752
2004-02-09,8.595000,8.665000,8.533750,8.598750,8.598750,4993680
2004-02-10,8.601250,8.773750,8.601250,8.663750,8.663750,8735424
2004-02-11,8.725000,8.728750,8.525000,8.613750,8.613750,6976880
2004-02-12,8.612500,8.766250,8.550000,8.642500,8.642500,9666360
2004-02-13,8.707500,8.898750,8.697500,8.822500,8.822500,8621480
2004-02-17,8.795000,9.123750,8.745000,8.987500,8.987500,8158680
2004-02-18,8.785000,8.812500,8.691250,8.710000,8.710000,10797368
2004-02-19,8.682500,8.873750,8.440000,8.446250,8.446250,8477632
2004-02-20,8.437500,8.487500,8.350000,8.368750,8.368750,9178824
2004-02-23,8.407500,8.437500,8.307500,8.398750,8.398750,8873936
2004-02-24,8.412500,8.450000,8.297500,8.353750,8.353750,10702600
2004-02-25,8.412500,8.930000,8.411250,8.877500,8.877500,32613960
2004-02-26,8.800000,9.007500,8.781250,8.973750,8.973750,10720944
2004-02-27,8.950000,9.230000,8.912500,9.123750,9.123750,19810104
2004-03-01,9.132500,9.358750,9.118750,9.355000,9.355000,9513920
2004-03-02,9.360000,9.368750,9.286250,9.301250,9.301250,10116464
2004-03-03,9.365000,9.487500,9.245000,9.335000,9.335000,9807816
2004-03-04,9.350000,9.445000,9.273750,9.391250,9.391250,4609360
2004-03-05,9.362500,9.523750,9.302500,9.395000,9.395000,6594160
2004-03-08,9.377500,9.502500,9.287500,9.325000,9.325000,5091208
2004-03-09,9.295000,9.423750,9.275000,9.318750,9.318750,6305488
2004-03-10,9.310000,9.416250,9.236250,9.245000,9.245000,9872752
2004-03-11,9.212500,9.291250,9.068750,9.068750,9.068750,11211504
2004-03-12,9.120000,9.358750,9.052500,9.191250,9.191250,9120080
2004-03-15,9.150000,9.288750,9.133750,9.196250,9.196250,7221336
2004-03-16,9.247500,9.465000,9.240000,9.280000,9.280000,12484128
2004-03-17,9.282500,9.456250,9.231250,9.386250,9.386250,4974824
2004-03-18,9.365000,9.403750,9.230000,9.335000,9.335000,5970616
2004-03-19,9.322500,9.437500,9.187500,9.238750,9.238750,6673408
2004-03-22,9.300000,9.301250,9.128750,9.191250,9.191250,6582512
2004-03-23,9.220000,9.246250,9.081250,9.125000,9.125000,6181240
2004-03-24,9.087500,9.202500,9.082500,9.123750,9.123750,15364856
2004-03-25,9.150000,9.325000,9.135000,9.250000,9.250000,10735784
2004-03-26,9.212500,9.270000,9.153750,9.153750,9.153750,7194776
2004-03-29,9.175000,9.267500,9.161250,9.233750,9.233750,7611792
2004-03-30,9.225000,9.285000,9.163750,9.271250,9.271250,7621968
2004-03-31,9.255000,9.375000,9.251250,9.318750,9.318750,12926816
2004-04-01,9.232500,9.330000,9.212500,9.293750,9.293750,9658280
2004-04-02,9.362500,9.438750,9.297500,9.420000,9.420000,9858488
2004-04-05,9.382500,9.806250,9.380000,9.743750,9.743750,9099920
2004-04-06,9.702500,9.822500,9.636250,9.681250,9.681250,4626120
2004-04-07,9.652500,9.712500,9.561250,9.600000,9.600000,5438624
2004-04-08,9.542500,9.626250,9.450000,9.561250,9.561250,6133272
2004-04-12,9.572500,9.750000,9.563750,9.697500,9.697500,5060560
2004-04-13,9.697500,9.762500,9.537500,9.582500,9.582500,5326504
2004-04-14,9.561250,9.692500,9.543750,9.692500,9.692500,7075696
2004-04-15,9.595000,9.600000,9.375000,9.501250,9.501250,7957208
2004-04-16,9.505000,9.738750,9.456250,9.652500,9.652500,6261112
2004-04-19,9.656250,9.860000,9.656250,9.860000,9.860000,6430160
2004-04-20,9.837500,9.931250,9.762500,9.768750,9.768750,7009736
2004-04-21,9.770000,10.000000,9.758750,9.920000,9.920000,7043720
2004-04-22,9.886250,9.996250,9.886250,9.996250,9.996250,8447872
2004-04-23,9.975000,9.988750,9.876250,9.938750,9.938750,3797360
2004-04-26,9.957500,10.000000,9.820000,9.910000,9.910000,6034440
2004-04-27,9.947500,10.150000,9.923750,9.976250,9.976250,9439336
2004-04-28,9.837500,9.971250,9.727500,9.775000,9.775000,10251560
2004-04-29,9.687500,9.950000,9.565000,9.747500,9.747500,18934632
2004-04-30,9.737500,9.835000,9.656250,9.667500,9.667500,12394472
2004-05-03,9.595000,9.711250,9.536250,9.650000,9.650000,7003672
2004-05-04,9.643750,9.643750,9.433750,9.462500,9.462500,11051656
2004-05-05,9.510000,9.612500,9.481250,9.592500,9.592500,5102456
2004-05-06,9.562500,9.580000,9.377500,9.539500,9.539500,6377864
2004-05-07,9.495000,9.595000,9.338750,9.368750,9.368750,6128552
2004-05-10,9.347500,9.368750,9.100000,9.207500,9.207500,7096504
2004-05-11,9.247500,9.350000,9.138750,9.293750,9.293750,4702600
2004-05-12,9.270000,9.396250,9.103750,9.332500,9.332500,6085800
2004-05-13,9.292500,9.365000,9.191250,9.253750,9.253750,6348776
2004-05-14,9.532500,9.747500,9.408750,9.589500,9.589500,12497552
2004-05-17,9.542500,9.738750,9.463750,9.585000,9.585000,8529984
2004-05-18,9.627500,9.681250,9.537500,9.607500,9.607500,3937432
2004-05-19,9.650000,9.706250,9.498750,9.545000,9.545000,5582072
2004-05-20,9.502500,9.612500,9.495000,9.533750,9.533750,5596632
2004-05-21,9.565000,9.722500,9.483750,9.588750,9.588750,4805224
2004-05-24,9.625000,9.730000,9.563750,9.676250,9.676250,4545512
2004-05-25,9.730000,9.917500,9.605000,9.877500,9.877500,7754920
2004-05-26,9.846250,9.911250,9.795000,9.911250,9.911250,5075688
2004-05-27,9.787500,9.962500,9.748750,9.915000,9.915000,5610808
2004-05-28,9.906250,9.908750,9.792500,9.908750,9.908750,5169768
2004-06-01,9.770000,9.906250,9.743750,9.871250,9.871250,4545120
2004-06-02,9.907500,9.997500,9.810000,9.957500,9.957500,4999920
2004-06-03,9.907500,9.998750,9.832500,9.917500,9.917500,4843392
2004-06-04,9.940000,9.998750,9.842500,9.851250,9.851250,3150384
2004-06-07,9.858750,9.918750,9.858750,9.918750,9.918750,4324432
2004-06-08,9.895000,9.940000,9.822500,9.938750,9.938750,2746296
2004-06-09,9.900000,9.975000,9.802500,9.823750,9.823750,4404512
2004-06-10,9.797500,9.875000,9.723750,9.793750,9.793750,4644544
2004-06-14,9.570000,9.648750,9.418750,9.478750,9.478750,10808536
2004-06-15,9.537500,9.618750,9.405000,9.490000,9.490000,8304536
2004-06-16,9.482500,9.587500,9.460000,9.508750,9.508750,4163576
2004-06-17,9.490000,9.633750,9.477500,9.607500,9.607500,6315688
2004-06-18,9.625000,9.756250,9.618750,9.706250,9.706250,6504416
2004-06-21,9.712500,9.723750,9.587500,9.606250,9.606250,5285288
2004-06-22,9.557500,9.695000,9.532500,9.695000,9.695000,5786288
2004-06-23,9.695000,9.697500,9.518750,9.550000,9.550000,7664584
2004-06-24,9.530000,9.621250,9.441250,9.508750,9.508750,5843064
2004-06-25,9.497500,9.652500,9.497500,9.631250,9.631250,4023936
2004-06-28,9.657500,9.666250,9.473750,9.530000,9.530000,3409808
2004-06-29,9.542500,9.836250,9.527500,9.770000,9.770000,7677264
2004-06-30,9.750000,9.930000,9.735000,9.903750,9.903750,4510272
2004-07-01,9.702500,9.737500,9.068750,9.422500,9.422500,31790704
2004-07-02,9.310000,9.362500,9.033750,9.125000,9.125000,18916072
2004-07-06,9.110000,9.276250,8.992500,9.055000,9.055000,7802088
2004-07-07,9.117500,9.337500,9.096250,9.281250,9.281250,8242928
2004-07-08,9.275000,9.330000,9.198750,9.202500,9.202500,5349272
2004-07-09,9.290000,9.341250,9.090000,9.183750,9.183750,5109352
2004-07-12,9.157500,9.270000,9.033750,9.196250,9.196250,4819872
2004-07-13,9.177500,9.338750,9.175000,9.305000,9.305000,5493552
2004-07-14,9.305000,9.483750,9.305000,9.483750,9.483750,7145552
2004-07-15,9.417500,9.500000,9.400000,9.402500,9.402500,5847120
2004-07-16,9.532500,9.575000,9.430000,9.431250,9.431250,7784744
2004-07-19,9.472500,9.493750,9.300000,9.458750,9.458750,6804936
2004-07-20,9.456250,9.465000,9.446250,9.465000,9.465000,4761464
2004-07-21,9.413750,9.427500,9.263750,9.427500,9.427500,4647096
2004-07-22,9.245000,9.368750,9.183750,9.352500,9.352500,5452968
2004-07-23,9.321250,9.335000,9.292500,9.335000,9.335000,5561576
2004-07-26,9.230000,9.271250,9.086250,9.250000,9.250000,7128944
2004-07-27,9.195000,9.323750,8.850000,9.087500,9.087500,13191632
2004-07-28,9.007500,9.048750,8.798750,8.981250,8.981250,8297512
2004-07-29,7.851250,8.450000,7.740000,8.170000,8.170000,87601816
2004-07-30,8.270000,8.327500,8.051250,8.200000,8.200000,10341896
2004-08-02,8.155000,8.241250,7.992500,8.180000,8.180000,8682584
2004-08-03,8.187500,8.237500,7.895000,7.981250,7.981250,17947768
2004-08-04,7.980000,8.165000,7.542500,7.810000,7.810000,38550240
2004-08-05,7.782500,7.876250,7.703750,7.743750,7.743750,11750832
2004-08-06,7.695000,7.726250,7.525000,7.526250,7.526250,8770464
2004-08-09,7.517500,7.681250,7.513750,7.550000,7.550000,7709152
2004-08-10,7.542500,7.648750,7.531250,7.622500,7.622500,8081928
2004-08-11,7.590000,7.690000,7.557500,7.661250,7.661250,7732000
2004-08-12,7.657500,7.697500,7.480000,7.496250,7.496250,7645336
2004-08-13,7.495000,7.622500,7.481250,7.578750,7.578750,4850512
2004-08-16,7.587500,7.838750,7.560000,7.762500,7.762500,7643328
2004-08-17,7.762500,7.907500,7.753750,7.817500,7.817500,8756064
2004-08-18,7.815000,7.966250,7.771250,7.951250,7.951250,6026632
2004-08-19,7.903750,7.938750,7.661250,7.690000,7.690000,8746928
2004-08-20,7.700000,7.731250,7.598750,7.623750,7.623750,8014024
2004-08-23,7.636250,7.737500,7.531250,7.571250,7.571250,10254568
2004-08-24,7.612500,7.712500,7.593750,7.631250,7.631250,6005040
2004-08-25,7.631250,7.815000,7.631250,7.815000,7.815000,6354880
2004-08-26,7.820000,7.991250,7.792500,7.956250,7.956250,11287848
2004-08-27,7.958750,8.107500,7.958750,8.107500,8.107500,7810528
2004-08-30,7.968750,7.968750,7.786250,7.862500,7.862500,6125472
2004-08-31,7.885000,7.906250,7.772500,7.900000,7.900000,6622760
2004-09-01,7.890000,8.061250,7.866250,8.036250,8.036250,4911080
2004-09-02,8.082500,8.177500,7.966250,8.153750,8.153750,4587264
2004-09-03,8.125000,8.193750,7.918750,7.977500,7.977500,4218400
2004-09-07,8.002500,8.160000,7.987500,8.097500,8.097500,5458448
2004-09-08,8.110000,8.118750,7.906250,7.921250,7.921250,4768224
2004-09-09,7.937500,8.018750,7.911250,7.937500,7.937500,4707624
2004-09-10,7.900000,7.941250,7.845000,7.935000,7.935000,3501184
2004-09-13,7.905000,8.110000,7.900000,8.021250,8.021250,6846448
2004-09-14,8.020000,8.068750,7.886250,7.983750,7.983750,5620000
2004-09-15,7.960000,8.015000,7.843750,7.858750,7.858750,7141688
2004-09-16,7.875000,8.021250,7.846250,7.977500,7.977500,4910752
2004-09-17,8.037500,8.091250,7.927500,7.942500,7.942500,5713768
2004-09-20,7.935000,8.027500,7.876250,7.991250,7.991250,4607640
2004-09-21,8.003750,8.070000,8.003750,8.070000,8.070000,4950040
2004-09-22,8.055000,8.090000,7.940000,8.036250,8.036250,5471968
2004-09-23,8.037500,8.117500,8.000000,8.037500,8.037500,5229840
2004-09-24,8.037500,8.087500,8.025000,8.037500,8.037500,3917512
2004-09-27,8.040000,8.050000,7.951250,7.980000,7.980000,5124680
2004-09-28,8.007500,8.191250,7.962500,8.123750,8.123750,5576520
2004-09-29,8.115000,8.286250,8.105000,8.260000,8.260000,9352000
2004-09-30,8.162500,8.222500,8.042500,8.167500,8.167500,9601272
2004-10-01,8.202500,8.311250,8.122500,8.190000,8.190000,5640160
2004-10-04,8.177500,8.211250,8.031250,8.056500,8.056500,6058376
2004-10-05,8.077500,8.225000,8.060000,8.157500,8.157500,5400224
2004-10-06,8.140000,8.242500,8.122500,8.231250,8.231250,2819224
2004-10-07,8.170000,8.257500,8.128750,8.225000,8.225000,3430904
2004-10-08,8.202500,8.242500,8.072500,8.080000,8.080000,3874920
2004-10-11,8.080000,8.298750,8.068750,8.265000,8.265000,7080560
2004-10-12,8.235000,8.343750,8.151250,8.200000,8.200000,5560512
2004-10-13,8.200000,8.286250,8.106250,8.122500,8.122500,5379072
2004-10-14,8.125000,8.125000,7.913750,7.926250,7.926250,8728120
2004-10-15,7.925000,8.010000,7.763750,7.803750,7.803750,16711088
2004-10-18,7.792500,7.890000,7.685000,7.818750,7.818750,6170144
2004-10-19,7.802500,7.812500,7.330000,7.433750,7.433750,28653280
2004-10-20,7.312500,7.693750,7.287500,7.638750,7.638750,14595120
2004-10-21,7.645000,7.680000,7.513750,7.535000,7.535000,11547816
2004-10-22,7.551250,7.715000,7.551250,7.715000,7.715000,8464376
2004-10-25,7.575000,7.608750,7.526000,7.571250,7.571250,5584160
2004-10-26,7.555000,7.723750,7.541250,7.706250,7.706250,7926352
2004-10-27,7.762500,7.970000,7.752500,7.938750,7.938750,6630960
2004-10-28,7.922500,8.001250,7.873750,7.927500,7.927500,6850664
2004-10-29,7.900000,8.037500,7.813750,8.000750,8.000750,7000264
2004-11-01,8.002500,8.063750,7.890000,7.942500,7.942500,8122088
2004-11-02,7.950000,8.056250,7.836250,7.926250,7.926250,8379752
2004-11-03,8.070000,8.587500,8.046250,8.486250,8.486250,21630416
2004-11-04,8.382500,8.903750,8.382500,8.836250,8.836250,17039488
2004-11-05,8.882500,9.120000,8.815000,9.000000,9.000000,7085256
2004-11-08,8.947500,9.118750,8.947500,9.082500,9.082500,5232320
2004-11-09,9.077500,9.122500,9.010000,9.100000,9.100000,7389896
2004-11-10,9.100000,9.333750,9.091250,9.212500,9.212500,8990096
2004-11-11,9.190000,9.417500,9.188750,9.368750,9.368750,7491384
2004-11-12,9.280000,9.548750,9.266250,9.528750,9.528750,7659120
2004-11-15,9.480000,9.536250,9.316250,9.381250,9.381250,11353192
2004-11-16,9.352500,9.385000,9.223750,9.277500,9.277500,7691728
2004-11-17,9.275000,9.322500,9.213750,9.268750,9.268750,5119224
2004-11-18,9.231250,9.316250,9.231250,9.316250,9.316250,4252768
2004-11-19,9.292500,9.312500,9.175000,9.206250,9.206250,6215136
2004-11-22,9.235000,9.487500,9.102500,9.418750,9.418750,9997456
2004-11-23,9.135000,9.310000,8.950000,9.031250,9.031250,25535888
2004-11-24,9.140000,9.187500,8.670000,8.706250,8.706250,23087888
2004-11-26,8.641250,8.727500,8.641250,8.727500,8.727500,4051680
2004-11-29,8.725000,8.763750,8.640000,8.743750,8.743750,10217384
2004-11-30,8.760000,9.061250,8.713750,8.995000,8.995000,11151040
2004-12-01,9.065000,9.225000,9.061250,9.178750,9.178750,12425224
2004-12-02,9.150000,9.271250,9.136250,9.258750,9.258750,8646064
2004-12-03,9.182500,9.346250,9.122500,9.277500,9.277500,8705776
2004-12-06,9.270000,9.370000,9.166250,9.366250,9.366250,9217520
2004-12-07,9.335000,9.450000,9.131250,9.213750,9.213750,9942208
2004-12-08,9.260000,9.511250,9.227500,9.457000,9.457000,10920272
2004-12-09,9.428750,9.826250,9.428750,9.826250,9.826250,12722656
2004-12-10,9.820000,9.932500,9.717500,9.912500,9.912500,12589152
2004-12-13,9.885000,9.936250,9.625000,9.701250,9.701250,8176176
2004-12-14,9.658750,9.790000,9.658750,9.772500,9.772500,7832712
2004-12-15,9.738750,9.800000,9.675000,9.800000,9.800000,4241664
2004-12-16,9.631250,9.682500,9.525000,9.682500,9.682500,6811416
2004-12-17,9.497500,9.536250,9.371250,9.405750,9.405750,12407520
2004-12-20,9.452500,9.616250,9.380000,9.452500,9.452500,3918008
2004-12-21,9.450000,9.580000,9.408750,9.503750,9.503750,4813872
2004-12-22,9.393750,9.492500,9.360000,9.492500,9.492500,7740168
2004-12-23,9.343750,9.572500,9.343750,9.572500,9.572500,4475944
2004-12-27,9.475000,9.610000,9.460000,9.522500,9.522500,3439728
2004-12-28,9.515000,9.622500,9.478750,9.617500,9.617500,3561672
2004-12-29,9.577500,9.661250,9.577500,9.597500,9.597500,3030960
2004-12-30,9.581250,9.627500,9.581250,9.627500,9.627500,2364240
2004-12-31,9.595000,9.631250,9.543750,9.555000,9.555000,2232000
2005-01-03,9.543750,9.635000,9.502500,9.635000,9.635000,5411384
2005-01-04,9.487500,9.573750,9.396250,9.453750,9.453750,7325960
2005-01-05,9.447500,9.628750,9.440000,9.525000,9.525000,8841344
2005-01-06,9.565000,9.721250,9.547500,9.547500,9.547500,7554584
2005-01-07,9.540000,9.640750,9.505000,9.605000,9.605000,2944952
2005-01-10,9.585000,9.781250,9.566250,9.617500,9.617500,8700032
2005-01-11,9.532500,9.587500,9.463750,9.496250,9.496250,4871432
2005-01-12,9.572500,9.782500,9.536250,9.745000,9.745000,8305168
2005-01-13,9.712500,9.775000,9.671250,9.712500,9.712500,5246296
2005-01-14,9.693750,9.803650,9.666250,9.803650,9.803650,5380952
2005-01-18,9.622500,9.723750,9.555000,9.692500,9.692500,5354840
2005-01-19,9.725000,9.725000,9.546250,9.560000,9.560000,4483160
2005-01-20,9.585000,9.637500,9.432500,9.455000,9.455000,6325704
2005-01-21,9.405000,9.446250,9.198750,9.231250,9.231250,8461024
2005-01-24,9.235000,9.307500,9.163750,9.256250,9.256250,4621016
2005-01-25,9.291250,9.305000,9.153750,9.305000,9.305000,4756784
2005-01-26,9.193750,9.346250,9.193750,9.346250,9.346250,3132288
2005-01-27,9.275000,9.500000,9.227500,9.328750,9.328750,5265472
2005-01-28,9.313900,9.341250,9.197500,9.341250,9.341250,5127504
2005-01-31,9.197500,9.325000,9.197500,9.273750,9.273750,2647616
2005-02-01,9.310000,9.523750,9.282500,9.495000,9.495000,6945544
2005-02-02,9.471250,9.542500,9.471250,9.542500,9.542500,4207176
2005-02-03,9.486250,9.520000,9.415000,9.520000,9.520000,4638288
2005-02-04,9.375000,9.548750,9.335000,9.548750,9.548750,3385192
2005-02-07,9.541250,9.625000,9.465000,9.625000,9.625000,4565696
2005-02-08,9.482500,9.570000,9.381250,9.405000,9.405000,3032104
2005-02-09,9.375000,9.410000,9.183750,9.237500,9.237500,6522288
2005-02-10,9.245000,9.320000,9.225000,9.252500,9.252500,3001704
2005-02-11,9.245000,9.402500,9.206250,9.322500,9.322500,3773088
2005-02-14,9.300000,9.442500,9.300000,9.427500,9.427500,4238768
2005-02-15,9.450000,9.605000,9.407500,9.561250,9.561250,3611016
2005-02-16,9.585000,9.723750,9.548750,9.656250,9.656250,6706720
2005-02-17,9.663750,9.663750,9.593750,9.663750,9.663750,3937352
2005-02-18,9.582500,9.675000,9.546250,9.606250,9.606250,3500088
2005-02-22,9.546250,9.581250,9.260000,9.296250,9.296250,5664016
2005-02-23,9.307500,9.531250,9.190000,9.467500,9.467500,5799592
2005-02-24,9.438750,9.640000,9.438750,9.640000,9.640000,4624928
2005-02-25,9.597500,9.657500,9.551250,9.591250,9.591250,3197344
2005-02-28,9.605000,9.655000,9.410000,9.411250,9.411250,3966416
2005-03-01,9.498750,9.661250,9.498750,9.661250,9.661250,6753968
2005-03-02,9.617500,9.700000,9.532500,9.651250,9.651250,6256752
2005-03-03,10.215000,10.568750,10.193750,10.562500,10.562500,40801384
2005-03-04,10.537500,10.787500,10.526250,10.602500,10.602500,14458776
2005-03-07,10.477500,10.925000,10.382500,10.823750,10.823750,21992312
2005-03-08,10.795000,10.815000,10.662500,10.725000,10.725000,8383760
2005-03-09,10.760000,10.781250,10.620000,10.658750,10.658750,5382456
2005-03-10,10.695000,10.783750,10.600000,10.783750,10.783750,6760976
2005-03-11,10.790000,10.910000,10.702500,10.731250,10.731250,6081064
2005-03-14,10.742500,10.792500,10.522500,10.613750,10.613750,6790536
2005-03-15,10.560000,10.668750,10.431250,10.472500,10.472500,4268448
2005-03-16,10.495000,10.515000,10.238750,10.337500,10.337500,6697632
2005-03-17,10.316250,10.381250,10.265000,10.381250,10.381250,5670480
2005-03-18,10.297500,10.372500,10.205000,10.318750,10.318750,6133936
2005-03-21,10.336250,10.491250,10.336250,10.491250,10.491250,7364912
2005-03-22,10.426250,10.701250,10.426250,10.701250,10.701250,11596888
2005-03-23,10.638750,10.667500,10.531250,10.667500,10.667500,7839480
2005-03-24,10.325000,10.586250,10.292500,10.413750,10.413750,10568240
2005-03-28,10.292500,10.537500,10.262500,10.490000,10.490000,6871616
2005-03-29,10.471250,10.757500,10.471250,10.596250,10.596250,9034288
2005-03-30,10.613750,10.963750,10.613750,10.963750,10.963750,8510648
2005-03-31,10.963750,10.968750,10.898750,10.968750,10.968750,6825400
2005-04-01,10.882500,10.950000,10.578750,10.677500,10.677500,9601872
2005-04-04,10.661250,10.755000,10.661250,10.755000,10.755000,7900328
2005-04-05,10.707500,10.898750,10.666250,10.873750,10.873750,8350648
2005-04-06,10.872500,11.152500,10.838750,10.862500,10.862500,7927608
2005-04-07,10.893750,10.978750,10.893750,10.978750,10.978750,4989576
2005-04-08,10.957500,10.968750,10.713750,10.743750,10.743750,4888896
2005-04-11,10.770000,10.823750,10.653750,10.700000,10.700000,3153864
2005-04-12,10.700000,10.806750,10.550000,10.783750,10.783750,5562344
2005-04-13,10.672500,10.815000,10.608750,10.680000,10.680000,6075392
2005-04-14,10.588750,10.653750,10.587500,10.653750,10.653750,13879984
2005-04-15,10.537500,10.925000,10.537500,10.658750,10.658750,13209728
2005-04-18,10.705000,10.766250,10.543750,10.675000,10.675000,8024728
2005-04-19,10.708750,10.948750,10.708750,10.948750,10.948750,5976200
2005-04-20,10.945000,10.945000,10.640000,10.653750,10.653750,4773632
2005-04-21,10.740000,11.336250,10.731250,11.305000,11.305000,18092056
2005-04-22,11.341250,11.347500,10.956250,11.025000,11.025000,13333216
2005-04-25,10.873750,10.988000,10.873750,10.988000,10.988000,14250120
2005-04-26,10.856250,10.858750,10.600000,10.627500,10.627500,17449464
2005-04-27,10.956250,11.298750,10.578750,11.212500,11.212500,25423928
2005-04-28,11.146250,11.247500,10.937500,11.018750,11.018750,6575448
2005-04-29,11.117500,11.231250,10.963750,11.205000,11.205000,6545312
2005-05-02,11.226250,11.306250,11.226250,11.306250,11.306250,6646144
2005-05-03,11.132500,11.245000,11.027500,11.107500,11.107500,7774312
2005-05-04,11.172500,11.365000,11.112500,11.347500,11.347500,8223112
2005-05-05,11.375000,11.426250,11.187500,11.411250,11.411250,7539776
2005-05-06,11.437500,11.537500,11.436250,11.488750,11.488750,8999192
2005-05-09,11.527500,11.632500,11.411250,11.621250,11.621250,6220792
2005-05-10,11.622500,11.745000,11.518750,11.727500,11.727500,7500472
2005-05-11,11.701250,11.801250,11.701250,11.801250,11.801250,10069392
2005-05-12,11.805000,11.821250,11.587500,11.673750,11.673750,7286848
2005-05-13,11.712500,11.725000,11.435000,11.510000,11.510000,8513856
2005-05-16,11.553750,11.751250,11.553750,11.751250,11.751250,5138048
2005-05-17,11.695000,11.812500,11.511250,11.807500,11.807500,6443344
2005-05-18,11.832500,11.925000,11.722500,11.741250,11.741250,5361408
2005-05-19,11.790000,11.843750,11.708750,11.811250,11.811250,3926352
2005-05-20,11.848750,11.848750,11.672500,11.710000,11.710000,4893792
2005-05-23,11.700000,11.778750,11.580000,11.712500,11.712500,4955776
2005-05-24,11.726250,11.842500,11.726250,11.842500,11.842500,3132440
2005-05-25,11.811250,11.883750,11.811250,11.883750,11.883750,3409096
2005-05-26,11.940000,11.992500,11.697500,11.736250,11.736250,7395472
2005-05-27,11.753750,11.762500,11.605000,11.762500,11.762500,3446608
2005-05-31,11.562500,11.606250,11.487500,11.548750,11.548750,8640160
2005-06-01,11.531250,11.543750,11.446250,11.543750,11.543750,9395568
2005-06-02,11.481250,11.677500,11.481250,11.677500,11.677500,6401872
2005-06-03,11.693750,11.753750,11.693750,11.753750,11.753750,3784160
2005-06-06,11.755000,11.935000,11.725000,11.920000,11.920000,3680880
2005-06-07,12.067500,12.300000,11.988750,12.106250,12.106250,7738312
2005-06-08,12.160000,12.162500,11.968750,11.992500,11.992500,3688480
2005-06-09,12.000000,12.163750,11.968750,12.091250,12.091250,3262528
2005-06-10,12.112500,12.155000,11.768750,11.771250,11.771250,5439576
2005-06-13,11.890000,12.275000,11.843750,12.153750,12.153750,9173168
2005-06-14,12.153750,12.390000,12.153750,12.390000,12.390000,7436024
2005-06-15,12.443750,12.512500,12.443750,12.512500,12.512500,7193968
2005-06-16,12.627500,12.721250,12.500000,12.721250,12.721250,6475544
2005-06-17,12.768750,13.123750,12.768750,13.123750,13.123750,14802720
2005-06-20,13.041250,13.050000,12.945000,13.050000,13.050000,4037600
2005-06-21,12.928750,13.008750,12.837500,13.008750,13.008750,3169656
2005-06-22,12.871250,13.041250,12.871250,13.041250,13.041250,5314328
2005-06-23,12.937500,12.963750,12.798750,12.963750,12.963750,4503200
2005-06-24,12.810000,12.822250,12.632500,12.650000,12.650000,4494928
2005-06-27,12.680000,12.715000,12.490000,12.505000,12.505000,4891728
2005-06-28,12.634750,12.670000,12.547500,12.670000,12.670000,5091992
2005-06-29,12.535000,12.732500,12.530000,12.625000,12.625000,3334468
2005-06-30,12.565000,12.697500,12.477500,12.492500,12.492500,3000684
2005-07-01,12.547500,12.590000,12.305000,12.467500,12.467500,4320980
2005-07-05,12.517500,12.925000,12.487500,12.817500,12.817500,3581668
2005-07-06,12.830000,12.900000,12.425000,12.475000,12.475000,6752476
2005-07-07,12.372500,12.590000,12.037500,12.542500,12.542500,3663428
2005-07-08,12.505000,12.562500,12.065000,12.350000,12.350000,6568280
2005-07-11,12.275000,12.412500,12.155000,12.287500,12.287500,5261720
2005-07-12,12.337500,12.377500,12.227500,12.315000,12.315000,4784572
2005-07-13,12.315000,12.475000,12.202500,12.287500,12.287500,3202488
2005-07-14,12.400000,12.405000,12.220000,12.317500,12.317500,2285188
2005-07-15,12.326250,12.457500,12.325000,12.457500,12.457500,3885568
2005-07-18,12.262500,12.357500,12.150000,12.210000,12.210000,2299144
2005-07-19,12.222500,12.337500,12.075000,12.210000,12.210000,2737564
2005-07-20,12.202500,12.335000,12.135000,12.220000,12.220000,1934524
2005-07-21,12.220000,12.237500,11.917500,11.995000,11.995000,4179664
2005-07-22,11.687500,12.260000,11.260000,12.097500,12.097500,7855816
2005-07-25,12.112500,12.245000,11.975000,12.130000,12.130000,3901424
2005-07-26,12.237500,12.370000,12.185000,12.247500,12.247500,3342332
2005-07-27,12.302500,12.352500,12.070000,12.142500,12.142500,3126584
2005-07-28,12.952500,13.230000,12.657500,13.030000,13.030000,10751612
2005-07-29,13.016250,13.130000,13.016250,13.130000,13.130000,4493400
2005-08-01,12.920000,13.480000,12.910000,13.357500,13.357500,6521928
2005-08-02,13.357500,13.692500,13.335000,13.627500,13.627500,6807944
2005-08-03,13.680000,13.800000,13.517500,13.762500,13.762500,5328012
2005-08-04,13.782500,13.870000,13.702500,13.725000,13.725000,4339980
2005-08-05,13.705000,13.750000,13.560000,13.627500,13.627500,3454396
2005-08-08,13.701250,13.845000,13.701250,13.845000,13.845000,6177372
2005-08-09,13.797500,13.962500,13.797500,13.885000,13.885000,4744052
2005-08-10,13.862500,13.937500,13.615000,13.642500,13.642500,10923732
2005-08-11,13.712500,13.785000,13.452500,13.650000,13.650000,5057556
2005-08-12,13.592500,13.715000,13.530000,13.687500,13.687500,4158632
2005-08-15,13.681250,13.822500,13.681250,13.822500,13.822500,3385396
2005-08-16,13.695000,14.097500,13.695000,14.097500,14.097500,6907172
2005-08-17,13.947500,14.020000,13.842500,13.972500,13.972500,5051048
2005-08-18,13.957500,14.047250,13.935000,14.002500,14.002500,3650792
2005-08-19,13.957500,14.302500,13.955000,14.175000,14.175000,5080184
2005-08-22,14.180000,14.335000,14.180000,14.250000,14.250000,5149488
2005-08-23,14.292500,14.300000,14.130000,14.155000,14.155000,3490036
2005-08-24,14.150000,14.427500,14.130000,14.265000,14.265000,5427884
2005-08-25,14.282500,14.412500,14.225000,14.372500,14.372500,2970288
2005-08-26,14.390000,14.475000,14.295000,14.427500,14.427500,3700060
2005-08-29,14.420000,14.470000,14.262500,14.397500,14.397500,3453320
2005-08-30,14.357500,14.397500,14.192500,14.297500,14.297500,5191760
2005-08-31,14.237500,14.465000,13.947500,14.465000,14.465000,7950144
2005-09-01,14.412500,14.465000,14.152500,14.267500,14.267500,7716016
2005-09-02,14.250000,14.275000,14.245000,14.275000,14.275000,3440056
2005-09-06,14.250000,14.772500,14.230000,14.772500,14.772500,9091292
2005-09-07,14.600000,15.027500,14.562500,14.865000,14.865000,8034796
2005-09-08,14.875000,15.000000,14.712500,14.940000,14.940000,5592936
2005-09-09,14.995000,15.125000,14.870000,15.092500,15.092500,3746688
2005-09-12,15.175000,15.405000,15.022500,15.135000,15.135000,6881312
2005-09-13,15.057500,15.155000,14.875000,15.075000,15.075000,3331984
2005-09-14,15.130000,15.300000,15.037500,15.075000,15.075000,5108916
2005-09-15,14.902500,15.617500,14.827500,15.437500,15.437500,9743272
2005-09-16,15.497500,15.550000,15.305000,15.435000,15.435000,6405200
2005-09-19,15.410000,15.492500,14.962500,15.177500,15.177500,5898592
2005-09-20,15.152500,15.320000,14.990000,15.085000,15.085000,3995596
2005-09-21,15.025000,15.565000,14.927500,15.352500,15.352500,5168424
2005-09-22,14.907500,15.167500,14.690000,14.777500,14.777500,9335164
2005-09-23,14.765000,15.022500,14.742500,14.917500,14.917500,3618564
2005-09-26,14.895000,14.995000,14.750000,14.920000,14.920000,4308108
2005-09-27,15.025000,15.195000,14.875000,15.000000,15.000000,4742012
2005-09-28,15.070000,15.255000,15.025000,15.220000,15.220000,3156216
2005-09-29,15.212500,15.557500,15.107500,15.430000,15.430000,4578092
2005-09-30,15.510000,15.610000,15.380000,15.550000,15.550000,5641076
2005-10-03,15.545000,15.830000,15.505000,15.760000,15.760000,5846380
2005-10-04,15.795000,16.395000,15.762500,16.067499,16.067499,10201128
2005-10-05,16.000000,16.040001,15.787500,15.825000,15.825000,5819692
2005-10-06,15.672500,15.755000,15.327500,15.447500,15.447500,7741412
2005-10-07,15.622500,15.682500,15.447500,15.572500,15.572500,6289936
2005-10-10,15.507500,15.625000,15.222500,15.265000,15.265000,9116924
2005-10-11,15.267500,15.385000,15.062500,15.330000,15.330000,6093880
2005-10-12,15.327500,15.327500,14.892500,14.965000,14.965000,5513128
2005-10-13,14.890000,15.330000,14.850000,15.037500,15.037500,6918760
2005-10-14,15.112500,15.420000,15.000000,15.290000,15.290000,5037940
2005-10-17,15.382500,15.775000,15.297500,15.685000,15.685000,6088860
2005-10-18,15.810000,15.987500,15.617500,15.857500,15.857500,8605496
2005-10-19,15.847500,16.142500,15.687500,15.980000,15.980000,7378748
2005-10-20,16.047501,16.052500,15.780000,15.860000,15.860000,5430072
2005-10-21,15.870000,15.967000,15.725000,15.935000,15.935000,4784408
2005-10-24,16.032499,16.100000,15.707500,15.912500,15.912500,5961060
2005-10-25,15.900000,15.995000,15.497500,15.720000,15.720000,7130536
2005-10-26,15.760000,15.980000,15.418000,15.517500,15.517500,8629092
2005-10-27,16.817499,18.225000,16.799999,18.105000,18.105000,36012984
2005-10-28,18.047501,18.856501,17.957500,18.572500,18.572500,15277324
2005-10-31,18.385000,18.937500,18.375000,18.852501,18.852501,11286072
2005-11-01,18.452499,18.775000,18.375000,18.762501,18.762501,14224056
2005-11-02,18.745001,19.825001,18.702499,19.537500,19.537500,14232788
2005-11-03,19.597500,19.822500,19.375000,19.502501,19.502501,10759836
2005-11-04,19.502501,19.912500,19.370001,19.827499,19.827499,9493528
2005-11-07,19.957500,20.219999,19.725000,19.840000,19.840000,7670208
2005-11-08,19.700001,19.930000,19.620001,19.747499,19.747499,5457656
2005-11-09,19.117500,19.447500,18.745001,19.094999,19.094999,19713868
2005-11-10,19.162500,19.590000,19.105000,19.514999,19.514999,8665688
2005-11-11,19.587500,19.665001,19.389999,19.440001,19.440001,5126140
2005-11-14,19.442499,19.542500,19.260000,19.320000,19.320000,5764152
2005-11-15,19.325001,19.577499,19.240000,19.375000,19.375000,9345316
2005-11-16,19.522499,19.522499,19.202499,19.275000,19.275000,6527256
2005-11-17,19.160000,19.514999,19.120001,19.427500,19.427500,9739948
2005-11-18,19.437500,19.912500,19.330000,19.862499,19.862499,7633252
2005-11-21,19.850000,20.525000,19.827499,20.450001,20.450001,9333140
2005-11-22,20.540001,20.892500,20.450001,20.697500,20.697500,7089944
2005-11-23,20.432501,20.548250,20.042500,20.075001,20.075001,7897424
2005-11-25,20.047501,20.245001,19.920000,20.184999,20.184999,2605960
2005-11-28,20.150000,20.200001,19.932501,19.972500,19.972500,7937124
2005-11-29,20.735001,21.420000,20.637501,21.415001,21.415001,19399128
2005-11-30,21.500000,21.525000,21.030001,21.115000,21.115000,9140868
2005-12-01,21.045000,21.834999,21.045000,21.757500,21.757500,9721404
2005-12-02,21.612499,21.987499,21.552500,21.957500,21.957500,6884208
2005-12-05,21.957500,22.110001,21.767500,22.110001,22.110001,10049332
2005-12-06,21.940001,22.022499,21.502501,21.982500,21.982500,7844848
2005-12-07,22.049999,22.065001,21.760000,22.065001,22.065001,6519732
2005-12-08,21.742500,22.027500,21.652500,21.957500,21.957500,6408896
2005-12-09,22.049999,22.549999,21.799999,22.389999,22.389999,10110688
2005-12-12,22.500000,22.700001,22.090000,22.295000,22.295000,8057492
2005-12-13,22.232500,22.405001,22.232500,22.405001,22.405001,7658400
2005-12-14,22.260000,22.565001,22.004999,22.247499,22.247499,4824108
2005-12-15,22.235001,22.422501,22.007500,22.217501,22.217501,5217356
2005-12-16,22.190001,22.417500,21.959999,22.012501,22.012501,10254620
2005-12-19,22.000000,22.062500,21.990000,22.062500,22.062500,8902596
2005-12-20,21.882500,22.125000,21.775000,22.000000,22.000000,5584956
2005-12-21,22.087500,22.092501,21.737499,21.812500,21.812500,4975112
2005-12-22,21.764999,21.862499,21.500000,21.587500,21.587500,7209648
2005-12-23,21.602501,21.740000,21.372499,21.562500,21.562500,6150588
2005-12-27,21.562500,21.795000,21.219999,21.344999,21.344999,5197884
2005-12-28,21.375000,21.459999,21.187500,21.299999,21.299999,6009880
2005-12-29,21.270250,21.417500,21.107500,21.417500,21.417500,3383292
2005-12-30,21.067499,21.087500,20.860001,20.950001,20.950001,4264996
2006-01-03,21.115000,21.712500,20.965000,21.707500,21.707500,14628268
2006-01-04,21.715000,22.049999,21.715000,22.049999,22.049999,8950756
2006-01-05,22.055000,22.452499,21.937500,22.395000,22.395000,8025364
2006-01-06,22.250000,22.532499,22.192499,22.455000,22.455000,5857368
2006-01-09,22.549999,22.662500,22.292500,22.462500,22.462500,8084432
2006-01-10,22.475000,22.475000,21.875000,22.032499,22.032499,7080852
2006-01-11,22.202499,22.250000,21.875000,22.022499,22.022499,7054664
2006-01-12,22.042500,22.247499,21.687500,21.922501,21.922501,5596560
2006-01-13,21.922501,22.205000,21.722500,22.030001,22.030001,4741284
2006-01-17,21.802500,21.990000,21.737499,21.930000,21.930000,4005940
2006-01-18,22.094999,22.592501,22.075001,22.167500,22.167500,7625720
2006-01-19,22.000000,22.299999,21.695000,22.252501,22.252501,5826288
2006-01-20,22.174999,22.495001,21.525000,21.525000,21.525000,6380948
2006-01-23,21.812500,21.867500,21.327499,21.540001,21.540001,7250288
2006-01-24,21.662500,22.065001,21.570000,22.040001,22.040001,6193832
2006-01-25,22.135000,22.212500,21.837500,22.059999,22.059999,4758224
2006-01-26,22.270000,22.434999,22.022499,22.305000,22.305000,6742816
2006-01-27,22.365000,23.200001,22.330000,23.105000,23.105000,6853060
2006-01-30,23.247499,23.299999,22.850000,22.912500,22.912500,4812700
2006-01-31,23.132500,23.250000,22.629999,22.822500,22.822500,5218896
2006-02-01,22.912500,23.132500,22.547501,22.792500,22.792500,6423792
2006-02-02,22.920000,22.934999,22.512501,22.709999,22.709999,5527788
2006-02-03,22.662500,23.217501,22.365000,22.975000,22.975000,8308352
2006-02-06,22.727501,22.775000,22.245001,22.440001,22.440001,8030460
2006-02-07,22.472500,22.847500,22.445000,22.637501,22.637501,5071968
2006-02-08,22.727501,22.975000,22.385000,22.840000,22.840000,5781168
2006-02-09,22.900000,23.252501,22.597500,23.032499,23.032499,5664984
2006-02-10,22.997499,23.184999,22.709999,22.977501,22.977501,5118628
2006-02-13,22.885000,23.087500,22.885000,23.087500,23.087500,4231828
2006-02-14,23.049999,23.240000,22.807501,22.957500,22.957500,4485992
2006-02-15,22.947500,23.337500,22.764999,23.209999,23.209999,4638020
2006-02-16,23.225000,23.432501,23.030001,23.377501,23.377501,5382848
2006-02-17,23.355000,23.525000,23.212500,23.525000,23.525000,7015108
2006-02-21,23.309999,23.502501,23.132500,23.262501,23.262501,5573252
2006-02-22,23.445000,23.750000,23.240000,23.477501,23.477501,7925676
2006-02-23,22.557501,22.812500,21.500000,22.150000,22.150000,23845108
2006-02-24,22.190001,22.280001,21.782499,22.030001,22.030001,6789492
2006-02-27,21.972500,22.165001,21.860001,22.030001,22.030001,6066684
2006-02-28,22.020000,22.020000,21.625000,21.817499,21.817499,6124148
2006-03-01,21.797501,22.250000,21.635000,22.195000,22.195000,7019828
2006-03-02,22.049999,22.165001,20.537500,21.975000,21.975000,6655096
2006-03-03,21.787500,21.982500,21.687500,21.780001,21.780001,5613568
2006-03-06,21.745001,21.780001,21.170000,21.270000,21.270000,6935040
2006-03-07,21.228750,21.482500,20.802500,21.417500,21.417500,7800448
2006-03-08,21.357500,21.900000,21.357500,21.879999,21.879999,7628928
2006-03-09,21.965000,22.162500,21.840000,21.850000,21.850000,6173724
2006-03-10,21.795000,22.045000,21.605000,21.917500,21.917500,5224040
2006-03-13,22.049999,22.132500,21.732500,22.020000,22.020000,5167296
2006-03-14,21.990000,22.437500,21.940001,22.437500,22.437500,5220900
2006-03-15,22.445000,22.535000,22.292500,22.530001,22.530001,4655724
2006-03-16,22.602501,22.847500,22.355000,22.677500,22.677500,4650176
2006-03-17,22.730000,22.787500,22.504999,22.592501,22.592501,4881076
2006-03-20,22.672501,22.910000,22.535000,22.809999,22.809999,3927524
2006-03-21,22.725000,22.767500,22.190001,22.227501,22.227501,5031864
2006-03-22,22.181250,22.392500,22.059999,22.392500,22.392500,5990896
2006-03-23,21.992500,22.035000,21.447500,21.682501,21.682501,6497044
2006-03-24,21.962500,22.352501,21.962500,22.352501,22.352501,5132748
2006-03-27,22.174999,22.257500,22.174999,22.257500,22.257500,2898632
2006-03-28,22.242500,22.270000,21.945000,22.020000,22.020000,3914336
2006-03-29,22.000000,22.190001,22.000000,22.190001,22.190001,4881232
2006-03-30,22.000000,22.485001,21.937500,21.992500,21.992500,3864876
2006-03-31,22.037500,22.250000,21.844999,21.975000,21.975000,3728312
2006-04-03,22.100000,22.219999,21.802500,21.907499,21.907499,4059072
2006-04-04,21.924999,22.025000,21.799999,21.895000,21.895000,4865876
2006-04-05,21.795000,21.830000,21.502501,21.632500,21.632500,5335352
2006-04-06,21.629999,21.669250,21.362499,21.669250,21.669250,7072136
2006-04-07,21.356251,21.667500,21.212500,21.347500,21.347500,5682360
2006-04-10,20.917500,21.100000,20.385000,20.740000,20.740000,10972416
2006-04-11,20.434999,21.172001,20.434999,21.172001,21.172001,9357708
2006-04-12,20.940001,21.297501,20.905001,21.152500,21.152500,3935480
2006-04-13,21.049999,21.517500,20.997499,21.377501,21.377501,4524108
2006-04-17,21.312500,21.430000,21.014999,21.245001,21.245001,5329872
2006-04-18,21.330000,21.497499,20.917500,21.250000,21.250000,6325700
2006-04-19,21.166250,21.542500,20.760000,21.100000,21.100000,10026292
2006-04-20,21.097500,21.910000,21.047501,21.549999,21.549999,6595016
2006-04-21,21.662500,21.692499,20.995001,21.065001,21.065001,5073352
2006-04-24,21.002501,21.245001,20.860001,21.102501,21.102501,4743732
2006-04-25,21.004999,21.100000,20.737499,20.760000,20.760000,5866464
2006-04-26,20.782499,21.184999,20.625000,21.065001,21.065001,7913528
2006-04-27,19.750000,19.775000,18.557501,19.122499,19.122499,23986928
2006-04-28,19.155001,19.535000,18.840000,19.517500,19.517500,8890504
2006-05-01,18.580000,19.315001,18.037500,18.549999,18.549999,21387184
2006-05-02,18.620001,18.767500,18.412500,18.692499,18.692499,12099544
2006-05-03,18.642500,18.785000,18.465000,18.497499,18.497499,7872072
2006-05-04,18.512501,18.625000,18.287500,18.424999,18.424999,9243360
2006-05-05,18.440001,18.910000,18.440001,18.910000,18.910000,7127368
2006-05-08,18.790001,19.037500,18.629999,18.902500,18.902500,5871120
2006-05-09,18.826250,19.065001,17.542500,18.105000,18.105000,18892124
2006-05-10,18.105000,18.742500,18.036249,18.270000,18.270000,11928668
2006-05-11,18.235001,18.417500,18.150000,18.174999,18.174999,6715356
2006-05-12,18.125000,18.682501,18.100000,18.372499,18.372499,7246712
2006-05-15,18.410000,18.592501,18.275000,18.527500,18.527500,5386052
2006-05-16,18.590000,19.520000,18.520000,19.225000,19.225000,11136052
2006-05-17,19.075001,19.412500,19.002501,19.004999,19.004999,11741468
2006-05-18,18.962500,19.004999,18.462500,18.485001,18.485001,11630852
2006-05-19,18.417500,18.670000,17.985001,18.472500,18.472500,11796532
2006-05-22,18.367500,18.815001,18.357500,18.412500,18.412500,7044512
2006-05-23,18.487499,18.680000,18.237499,18.237499,18.237499,4763148
2006-05-24,18.100000,18.500000,17.754999,17.967501,17.967501,7062956
2006-05-25,18.025000,18.510000,17.907499,18.397499,18.397499,5051404
2006-05-26,18.482500,18.760000,18.225000,18.420000,18.420000,3545792
2006-05-30,18.402500,18.582500,18.250000,18.270000,18.270000,6125460
2006-05-31,18.262501,18.750000,18.262501,18.320000,18.320000,8097464
2006-06-01,18.295000,18.552500,18.287500,18.490000,18.490000,7010796
2006-06-02,18.607500,18.625000,18.200001,18.430000,18.430000,6751320
2006-06-05,18.322500,18.340000,18.000000,18.042500,18.042500,4079652
2006-06-06,17.997499,18.084999,17.417500,17.632500,17.632500,12056520
2006-06-07,17.674999,17.969999,17.622499,17.740000,17.740000,7844508
2006-06-08,17.825001,17.912500,17.287500,17.719999,17.719999,7748560
2006-06-09,17.719999,17.772499,17.242500,17.334999,17.334999,5046636
2006-06-12,17.467501,17.482500,16.807501,16.860001,16.860001,5367236
2006-06-13,16.750000,16.807501,16.337500,16.360001,16.360001,9225888
2006-06-14,16.340000,16.445000,15.957500,16.137501,16.137501,8100048
2006-06-15,16.057501,16.727501,16.057501,16.665001,16.665001,18576772
2006-06-16,16.660000,17.235001,16.540001,17.020000,17.020000,10912892
2006-06-19,17.000000,17.122499,16.635000,16.705000,16.705000,9323816
2006-06-20,16.639999,16.860001,16.325001,16.365000,16.365000,5556404
2006-06-21,16.340000,17.137501,16.340000,17.137501,17.137501,8368456
2006-06-22,16.897499,17.030001,16.332500,16.450001,16.450001,6033188
2006-06-23,16.370001,16.900000,16.370001,16.817499,16.817499,4671916
2006-06-26,16.812500,16.962500,16.812500,16.927500,16.927500,3646536
2006-06-27,16.867500,17.022499,16.742500,16.754999,16.754999,9724544
2006-06-28,17.000000,17.217501,16.927500,17.184999,17.184999,6080888
2006-06-29,17.209999,17.737499,17.209999,17.737499,17.737499,7129112
2006-06-30,17.857500,18.129999,17.780001,17.934999,17.934999,7028956
2006-07-03,17.900000,18.040001,17.707500,18.014999,18.014999,4397652
2006-07-05,18.055000,18.055000,17.522499,17.727501,17.727501,7570652
2006-07-06,17.775000,17.897499,17.662500,17.897499,17.897499,6284360
2006-07-07,17.572500,17.752501,17.480000,17.605000,17.605000,6041412
2006-07-10,17.674999,17.927500,17.597500,17.792500,17.792500,3430664
2006-07-11,17.700001,18.219999,17.625000,18.165001,18.165001,5091076
2006-07-12,18.172501,18.367500,18.065001,18.155001,18.155001,6109708
2006-07-13,18.142500,18.240000,17.697500,17.837500,17.837500,8369224
2006-07-14,17.855000,17.855000,17.337500,17.462500,17.462500,8283152
2006-07-17,17.389999,17.777500,17.312500,17.667500,17.667500,4989916
2006-07-18,17.610001,17.700001,17.202499,17.525000,17.525000,6662968
2006-07-19,17.555000,18.312500,17.507500,18.225000,18.225000,6685472
2006-07-20,18.170000,18.250000,17.870001,18.049999,18.049999,5372532
2006-07-21,17.924999,18.262501,17.815001,18.262501,18.262501,6899116
2006-07-24,18.375000,18.897499,18.330000,18.872499,18.872499,9167580
2006-07-25,18.834999,18.987499,18.695499,18.910000,18.910000,5673716
2006-07-26,18.855000,19.065001,18.855000,19.065001,19.065001,9304772
2006-07-27,19.312500,19.780001,19.254999,19.495001,19.495001,8759748
2006-07-28,19.650000,19.797501,18.972500,19.120001,19.120001,6106664
2006-07-31,19.172501,19.362499,18.910000,19.257500,19.257500,7659092
2006-08-01,19.027500,19.242500,18.932501,19.122499,19.122499,8796572
2006-08-02,19.062500,19.832500,19.037500,19.477501,19.477501,13687464
2006-08-03,19.385000,19.387501,18.985001,19.197500,19.197500,9159120
2006-08-04,19.427500,19.682501,19.025000,19.250000,19.250000,9715388
2006-08-07,19.237499,19.740000,19.170000,19.722500,19.722500,5674732
2006-08-08,19.775000,20.525000,19.750000,20.165001,20.165001,11397864
2006-08-09,20.309999,20.844999,20.309999,20.397499,20.397499,7550228
2006-08-10,20.537500,21.165001,20.500000,21.082500,21.082500,9276336
2006-08-11,21.100000,21.187500,20.844999,21.187500,21.187500,6176408
2006-08-14,20.889999,20.997499,20.177500,20.277500,20.277500,7882816
2006-08-15,20.549999,20.645000,20.430000,20.645000,20.645000,6726708
2006-08-16,20.600000,20.600000,20.250000,20.497499,20.497499,5503788
2006-08-17,20.530001,20.812500,20.497499,20.655001,20.655001,3292344
2006-08-18,20.717501,20.719999,20.522499,20.639999,20.639999,3821972
2006-08-21,20.637501,20.817499,20.512501,20.647499,20.647499,3746260
2006-08-22,20.627501,20.897499,20.627501,20.790001,20.790001,3649872
2006-08-23,20.700001,20.799999,20.512501,20.605000,20.605000,3343040
2006-08-24,20.645000,20.795000,20.645000,20.795000,20.795000,2420464
2006-08-25,20.715000,20.715000,20.330000,20.437500,20.437500,2944212
2006-08-28,20.559999,20.650000,20.100000,20.472500,20.472500,5555056
2006-08-29,20.547501,20.557501,20.102501,20.412500,20.412500,4454040
2006-08-30,20.952499,21.155001,20.637501,20.832500,20.832500,6379040
2006-08-31,20.982500,21.162500,20.870001,21.020000,21.020000,4298148
2006-09-01,20.837500,21.242500,20.747499,21.052500,21.052500,3056084
2006-09-05,21.117500,21.162500,20.812500,20.885000,20.885000,3547204
2006-09-06,20.795000,20.905001,20.482500,20.495001,20.495001,2954280
2006-09-07,20.512501,20.629999,20.222500,20.235001,20.235001,3884964
2006-09-08,20.222500,20.512501,20.143576,20.322500,20.322500,2856340
2006-09-11,20.254999,20.750000,20.155001,20.605000,20.605000,3089748
2006-09-12,20.642500,21.090000,20.395000,21.077499,21.077499,4876428
2006-09-13,20.982500,21.212500,20.879999,21.212500,21.212500,3495012
2006-09-14,20.797501,20.950001,20.542500,20.717501,20.717501,3073100
2006-09-15,20.842501,21.209999,20.490000,20.670000,20.670000,6647956
2006-09-18,20.670000,20.934999,20.557501,20.775000,20.775000,3707416
2006-09-19,20.912500,21.045000,20.670000,20.692499,20.692499,3438916
2006-09-20,20.832500,21.084999,20.677500,20.985001,20.985001,2719800
2006-09-21,20.855000,20.889999,19.625000,20.257500,20.257500,12317416
2006-09-22,20.217501,20.385000,19.875000,19.905001,19.905001,4337092
2006-09-25,19.877501,19.902500,19.102501,19.247499,19.247499,11677380
2006-09-26,19.317499,19.702499,19.135000,19.427500,19.427500,8229344
2006-09-27,19.387501,19.495001,19.127501,19.202499,19.202499,4759544
2006-09-28,19.267500,19.267500,18.805000,18.872499,18.872499,6593664
2006-09-29,18.805000,19.057501,18.742500,18.862499,18.862499,6897960
2006-10-02,18.865000,19.290001,18.767500,18.897499,18.897499,5583876
2006-10-03,18.957500,19.065001,18.930000,19.065001,19.065001,4387828
2006-10-04,18.875000,19.400000,18.875000,19.400000,19.400000,6493896
2006-10-05,19.127501,19.450001,18.967501,19.355000,19.355000,5530216
2006-10-06,19.100000,19.112499,18.172501,18.480000,18.480000,12787752
2006-10-09,18.077499,18.125000,17.107500,17.240000,17.240000,21080676
2006-10-10,17.317499,17.447500,17.022499,17.232500,17.232500,10478972
2006-10-11,17.254999,17.875000,17.192499,17.549999,17.549999,12006844
2006-10-12,17.621000,17.747499,17.347500,17.702499,17.702499,6019752
2006-10-13,17.570000,17.662500,17.187500,17.245001,17.245001,6148012
2006-10-16,17.170000,17.332500,17.155001,17.332500,17.332500,6779472
2006-10-17,17.040001,17.420000,16.875000,17.082500,17.082500,7046024
2006-10-18,17.262501,17.647499,17.105000,17.605000,17.605000,8439168
2006-10-19,17.447500,17.860001,17.307501,17.657499,17.657499,7277880
2006-10-20,17.725000,18.090000,17.457500,18.055000,18.055000,6878552
2006-10-23,18.182501,18.525000,18.002501,18.295000,18.295000,7954992
2006-10-24,17.857500,18.212500,17.855000,18.062500,18.062500,9521376
2006-10-25,17.532499,17.552500,16.055000,16.502501,16.502501,35658724
2006-10-26,16.377501,16.799999,16.377501,16.799999,16.799999,14460884
2006-10-27,16.475000,16.507500,16.122499,16.242500,16.242500,10390096
2006-10-30,16.200001,16.377501,16.037500,16.084999,16.084999,7406684
2006-10-31,16.057501,16.150000,15.832500,15.930000,15.930000,6220476
2006-11-01,16.825001,16.972500,14.697500,14.997500,14.997500,49805648
2006-11-02,15.100000,15.712500,15.100000,15.712500,15.712500,21841176
2006-11-03,15.495000,15.727500,15.162500,15.402500,15.402500,13855484
2006-11-06,15.800000,15.880000,15.397500,15.445000,15.445000,9417140
2006-11-07,15.392500,15.907500,15.392500,15.755000,15.755000,9186676
2006-11-08,15.427500,15.685000,15.400000,15.487500,15.487500,8840340
2006-11-09,15.415000,15.500000,14.790000,14.917500,14.917500,13016176
2006-11-10,14.952500,15.625000,14.905000,15.602500,15.602500,13625272
2006-11-13,15.852500,16.532499,15.750000,16.490000,16.490000,20796080
2006-11-14,17.383751,17.537500,16.877501,17.027500,17.027500,33058892
2006-11-15,16.987499,17.545000,16.870001,17.500000,17.500000,13855404
2006-11-16,17.525000,17.612499,17.389999,17.510000,17.510000,8074472
2006-11-17,17.392500,17.475000,16.692499,16.915001,16.915001,20550608
2006-11-20,16.921249,17.007500,16.737499,16.745001,16.745001,11156992
2006-11-21,16.629999,16.830000,16.517500,16.562500,16.562500,8792876
2006-11-22,16.522499,16.870001,16.517500,16.802500,16.802500,5201676
2006-11-24,16.650000,16.892500,16.540001,16.752501,16.752501,1728696
2006-11-27,16.695000,16.747499,16.522499,16.687500,16.687500,4218272
2006-11-28,16.627501,17.235001,16.475000,17.082500,17.082500,12387348
2006-11-29,17.055000,17.152500,16.782499,17.020000,17.020000,9907460
2006-11-30,16.942499,17.250000,16.942499,17.049999,17.049999,8082052
2006-12-01,16.985001,17.235001,16.917500,17.120001,17.120001,4749220
2006-12-04,17.135000,17.500000,17.135000,17.455000,17.455000,6025460
2006-12-05,17.502501,17.817499,17.250000,17.727501,17.727501,8444352
2006-12-06,17.750000,17.865000,17.402500,17.590000,17.590000,7580528
2006-12-07,17.677500,17.767500,17.487499,17.562500,17.562500,4707884
2006-12-08,17.432501,17.750000,17.222500,17.684999,17.684999,4377708
2006-12-11,17.670000,17.670000,17.167500,17.347500,17.347500,6263652
2006-12-12,17.219999,17.502501,17.215000,17.325001,17.325001,5406948
2006-12-13,17.375000,17.382500,17.037500,17.165001,17.165001,6631992
2006-12-14,17.087500,17.482500,17.000000,17.110001,17.110001,4663932
2006-12-15,17.197500,17.350000,17.139999,17.165001,17.165001,6805612
2006-12-18,16.872499,17.705000,16.497499,17.492500,17.492500,31600824
2006-12-19,17.577499,18.375000,17.382500,18.065001,18.065001,19968532
2006-12-20,18.062500,18.750000,18.020000,18.445000,18.445000,19494512
2006-12-21,18.500000,18.552500,18.252501,18.367500,18.367500,10369708
2006-12-22,18.330000,18.369974,18.062500,18.082500,18.082500,4702320
2006-12-26,18.082500,18.415001,18.082500,18.245001,18.245001,6604868
2006-12-27,18.375000,18.415001,18.062500,18.100000,18.100000,4718048
2006-12-28,18.070000,18.170000,18.030001,18.080000,18.080000,3487692
2006-12-29,18.062500,18.167500,17.847500,17.900000,17.900000,4674064
2007-01-03,17.770000,18.007500,17.400000,17.567499,17.567499,9348888
2007-01-04,17.627501,17.777500,17.332500,17.465000,17.465000,12246088
2007-01-05,17.362499,17.522499,16.990000,17.215000,17.215000,18306316
2007-01-08,17.215000,17.307501,17.012501,17.195000,17.195000,11346828
2007-01-09,17.312500,17.357500,16.480000,16.514999,16.514999,17583060
2007-01-10,16.385000,16.469999,16.170000,16.317499,16.317499,16213160
2007-01-11,16.357500,16.442499,16.240000,16.332500,16.332500,12381448
2007-01-12,16.267500,16.490000,16.160000,16.207500,16.207500,14216316
2007-01-16,16.270000,16.522499,16.260000,16.427500,16.427500,14066784
2007-01-17,16.392500,16.840000,16.287500,16.692499,16.692499,16922104
2007-01-18,16.757500,16.807501,16.480000,16.665001,16.665001,17447660
2007-01-19,16.577499,16.855000,16.570000,16.692499,16.692499,18483816
2007-01-22,16.692499,16.850000,16.535000,16.542500,16.542500,7965844
2007-01-23,16.525000,17.062500,16.379999,16.897499,16.897499,12807528
2007-01-24,16.959999,17.165001,16.777500,17.112499,17.112499,11325812
2007-01-25,17.115000,17.612499,17.087500,17.467501,17.467501,15110560
2007-01-26,17.555000,17.622499,17.337500,17.485001,17.485001,14162644
2007-01-29,17.424999,17.522499,17.250000,17.282499,17.282499,8738556
2007-01-30,17.510000,17.525000,17.254999,17.477501,17.477501,9360732
2007-01-31,17.522499,17.535000,17.344999,17.379999,17.379999,11386972
2007-02-01,17.500000,17.562500,17.312500,17.475000,17.475000,11973628
2007-02-02,17.424999,17.674999,17.424999,17.610001,17.610001,8011256
2007-02-05,17.625000,17.879999,17.547501,17.820000,17.820000,5502100
2007-02-06,17.862499,17.895000,17.667500,17.807501,17.807501,5648716
2007-02-07,17.852501,18.049999,17.780001,18.020000,18.020000,9389728
2007-02-08,18.322500,18.375000,17.902500,18.147499,18.147499,17620752
2007-02-09,18.152500,18.520000,18.150000,18.327499,18.327499,15868704
2007-02-12,18.475000,18.737499,18.407499,18.682501,18.682501,14083108
2007-02-13,18.500000,19.022499,18.375000,18.852501,18.852501,25960940
2007-02-14,19.007500,19.264999,18.875000,19.212500,19.212500,11349596
2007-02-15,19.105000,19.497499,19.105000,19.459999,19.459999,7901752
2007-02-16,19.382500,19.490000,19.094999,19.442499,19.442499,5448368
2007-02-20,19.395000,19.672501,19.350000,19.655001,19.655001,9038936
2007-02-21,19.807501,19.875000,19.577499,19.792500,19.792500,10195088
2007-02-22,19.865000,19.893974,19.537500,19.662500,19.662500,5723768
2007-02-23,19.602501,19.697500,19.510250,19.657499,19.657499,5404656
2007-02-26,19.612499,19.742500,19.502501,19.705000,19.705000,6635612
2007-02-27,19.377501,19.502501,18.365000,18.719999,18.719999,18353704
2007-02-28,18.850000,19.012501,18.742500,18.852501,18.852501,14070828
2007-03-01,18.455000,18.812500,18.387501,18.662500,18.662500,17243548
2007-03-02,18.510000,18.687500,18.302500,18.357500,18.357500,9339244
2007-03-05,18.285000,18.492500,18.012501,18.350000,18.350000,8283876
2007-03-06,18.457500,18.754999,18.389999,18.639999,18.639999,10096768
2007-03-07,18.375000,18.812500,18.332500,18.692499,18.692499,11720516
2007-03-08,19.287500,19.475000,18.852501,19.000000,19.000000,30150232
2007-03-09,19.174999,19.432501,19.049999,19.267500,19.267500,11459120
2007-03-12,19.372499,20.337500,19.372499,20.147499,20.147499,42318576
2007-03-13,20.010000,20.662500,19.977501,20.342501,20.342501,18108740
2007-03-14,20.285000,20.375000,20.275000,20.375000,20.375000,17913160
2007-03-15,20.212500,20.689976,19.977501,20.602501,20.602501,14839432
2007-03-16,20.615000,21.184999,20.375000,20.620001,20.620001,17448060
2007-03-19,20.812500,21.247499,20.687500,21.150000,21.150000,18337408
2007-03-20,21.212500,21.312500,20.907499,20.982500,20.982500,15939152
2007-03-21,21.117500,21.125000,20.730000,20.900000,20.900000,16415840
2007-03-22,20.995001,21.075001,20.870001,20.930000,20.930000,6781028
2007-03-23,20.940001,21.129999,20.802500,20.924999,20.924999,5672940
2007-03-26,20.915001,20.982500,20.522499,20.907499,20.907499,7902448
2007-03-27,20.781250,20.857500,20.582500,20.762501,20.762501,6451524
2007-03-28,20.642500,20.850000,20.442499,20.572500,20.572500,5522536
2007-03-29,20.547501,20.687500,20.417500,20.445000,20.445000,6767144
2007-03-30,20.412500,20.612499,20.152500,20.180000,20.180000,9388904
2007-04-02,20.257500,20.612499,20.204725,20.504999,20.504999,7039372
2007-04-03,20.615000,20.955000,20.612499,20.834999,20.834999,4474324
2007-04-04,20.772499,21.115000,20.650000,21.100000,21.100000,6413864
2007-04-05,21.150000,21.525000,21.094999,21.457500,21.457500,7771932
2007-04-09,21.487499,21.590000,21.309999,21.469999,21.469999,4931944
2007-04-10,21.507500,21.637501,21.437500,21.629999,21.629999,4310596
2007-04-11,21.530001,21.680000,21.379999,21.510000,21.510000,8071860
2007-04-12,21.412500,21.825001,21.387501,21.717501,21.717501,5112440
2007-04-13,21.812500,21.882500,21.642500,21.834999,21.834999,5255216
2007-04-16,21.820000,21.915001,21.490000,21.900000,21.900000,5476624
2007-04-17,21.875000,22.337500,21.875000,22.254999,22.254999,11333268
2007-04-18,22.247499,22.352501,21.990000,22.182501,22.182501,7469428
2007-04-19,22.152500,22.152500,21.795000,22.125000,22.125000,9147488
2007-04-20,22.365000,22.405001,22.014999,22.202499,22.202499,6814920
2007-04-23,22.205000,22.340000,21.997499,22.225000,22.225000,7788524
2007-04-24,23.472500,24.455000,23.424999,24.245001,24.245001,32743256
2007-04-25,24.202499,24.389999,23.927500,24.264999,24.264999,7667480
2007-04-26,24.184999,24.392500,23.750000,24.115000,24.115000,7963756
2007-04-27,24.025000,24.195000,23.730000,23.910000,23.910000,8627044
2007-04-30,23.700001,24.080000,23.687500,23.887501,23.887501,10414196
2007-05-01,23.725000,23.750000,23.084999,23.532499,23.532499,21163208
2007-05-02,23.525000,23.922501,23.485001,23.674999,23.674999,7715512
2007-05-03,23.674999,23.945000,23.639999,23.875000,23.875000,5538408
2007-05-04,23.875000,24.114750,23.687500,24.000000,24.000000,5112724
2007-05-07,23.885000,24.514999,23.875000,24.350000,24.350000,9640764
2007-05-08,24.352501,24.445000,24.087500,24.280001,24.280001,7275040
2007-05-09,24.337500,24.389999,24.147499,24.227501,24.227501,8179524
2007-05-10,24.247499,24.270000,23.692499,23.722500,23.722500,7830676
2007-05-11,23.652500,23.950001,23.527500,23.572500,23.572500,9119428
2007-05-14,23.670000,23.972500,23.475000,23.832500,23.832500,7026768
2007-05-15,23.927500,24.367500,23.900000,24.235001,24.235001,7596604
2007-05-16,24.235001,24.547501,24.147499,24.510000,24.510000,9929544
2007-05-17,24.472500,24.552500,24.347500,24.405001,24.405001,4258468
2007-05-18,24.427500,24.809999,24.344999,24.687500,24.687500,6657580
2007-05-21,24.752501,24.815001,24.565001,24.639999,24.639999,5038988
2007-05-22,24.559999,24.707500,24.375000,24.530001,24.530001,6946712
2007-05-23,24.610001,24.770000,24.559999,24.639999,24.639999,5871576
2007-05-24,24.785000,25.219999,24.687500,24.879999,24.879999,9074848
2007-05-25,25.000000,25.032749,24.709999,24.797501,24.797501,5229264
2007-05-29,24.737499,25.102501,24.715000,24.962500,24.962500,8818608
2007-05-30,24.965000,25.057501,24.802500,25.057501,25.057501,5943552
2007-05-31,25.032499,25.620001,25.002501,25.525000,25.525000,8106804
2007-06-01,25.525000,25.674999,25.450001,25.549999,25.549999,3691236
2007-06-04,25.450001,25.632500,25.330000,25.452499,25.452499,2947620
2007-06-05,26.000000,26.000000,25.027500,25.290001,25.290001,4379952
2007-06-06,25.340000,25.340000,24.742500,24.772499,24.772499,6124440
2007-06-07,24.625000,24.677500,24.145000,24.162500,24.162500,8930088
2007-06-08,24.082500,24.559999,24.049999,24.477501,24.477501,4484008
2007-06-11,24.522499,24.677500,24.260000,24.357500,24.357500,5323420
2007-06-12,24.455000,24.680000,24.224001,24.327499,24.327499,4168968
2007-06-13,24.347500,24.809999,24.285000,24.797501,24.797501,4481076
2007-06-14,24.837500,25.115000,24.772751,25.045000,25.045000,4257716
2007-06-15,25.160000,25.377501,25.129999,25.290001,25.290001,6354796
2007-06-18,25.287500,25.487499,25.161249,25.250000,25.250000,2234956
2007-06-19,25.267500,25.334999,25.110001,25.292500,25.292500,3921728
2007-06-20,25.267500,25.500000,25.247499,25.320000,25.320000,4297712
2007-06-21,25.260000,25.290001,24.802500,25.065001,25.065001,5612800
2007-06-22,25.065001,25.139999,24.424999,24.555000,24.555000,5478516
2007-06-25,24.665001,25.135000,24.549999,24.639999,24.639999,4882346
2007-06-26,25.150000,25.150000,24.549999,24.680000,24.680000,4607870
2007-06-27,24.674999,25.280001,24.625000,25.270000,25.270000,4950460
2007-06-28,25.275000,25.445000,25.110001,25.405001,25.405001,3976828
2007-06-29,25.395000,25.455000,24.855000,25.004999,25.004999,3229926
2007-07-02,25.235001,25.684999,24.915001,25.559999,25.559999,3664828
2007-07-03,25.545000,25.600000,25.285000,25.594999,25.594999,1460532
2007-07-05,25.570000,26.400000,25.570000,26.360001,26.360001,5042730
2007-07-06,26.475000,26.805000,26.195000,26.665001,26.665001,4378570
2007-07-09,26.750000,26.840000,26.129999,26.465000,26.465000,4098778
2007-07-10,26.285000,26.395000,25.875000,26.020000,26.020000,5220596
2007-07-11,26.065001,26.395000,25.995001,26.305000,26.305000,2786526
2007-07-12,26.490000,26.860001,26.305000,26.825001,26.825001,4014388
2007-07-13,26.879999,27.084999,26.660000,27.059999,27.059999,3625772
2007-07-16,27.125000,27.155001,26.525000,26.940001,26.940001,3552452
2007-07-17,27.120001,27.235001,26.792549,27.110001,27.110001,2768134
2007-07-18,27.084999,27.389999,26.850000,27.325001,27.325001,4436738
2007-07-19,27.320000,27.375000,26.760000,26.915001,26.915001,3067560
2007-07-20,27.065001,27.165001,26.405001,26.730000,26.730000,4641522
2007-07-23,26.719999,27.125000,26.650000,26.764999,26.764999,4520606
2007-07-24,26.690001,26.950001,26.014999,26.139999,26.139999,3990084
2007-07-25,26.020000,26.415001,25.775000,25.990000,25.990000,8139700
2007-07-26,25.775000,25.775000,23.850000,24.959999,24.959999,10357592
2007-07-27,25.065001,25.200001,24.754999,24.830000,24.830000,7943566
2007-07-30,25.000000,25.084999,24.709999,24.860001,24.860001,4931336
2007-07-31,25.180000,25.514999,25.049999,25.065001,25.065001,9238372
2007-08-01,25.125000,25.305000,24.750000,25.209999,25.209999,6879732
2007-08-02,25.325001,25.370001,24.915001,25.360001,25.360001,4732834
2007-08-03,25.400000,25.639999,25.030001,25.115000,25.115000,5006594
2007-08-06,25.215000,26.040001,25.035000,25.860001,25.860001,7146802
2007-08-07,25.655001,27.020000,25.650000,26.570000,26.570000,5775682
2007-08-08,26.754999,27.219999,26.365000,26.745001,26.745001,6005316
2007-08-09,26.495001,26.629999,25.430000,25.520000,25.520000,8146732
2007-08-10,25.514999,26.059950,25.135000,25.475000,25.475000,5996206
2007-08-13,25.500000,25.674999,24.865000,25.000000,25.000000,5585136
2007-08-14,25.014999,25.040001,24.355000,24.395000,24.395000,5835768
2007-08-15,24.250000,24.770000,24.205000,24.475000,24.475000,7140916
2007-08-16,24.485001,24.900000,23.815001,24.600000,24.600000,6175378
2007-08-17,25.250000,25.250000,24.205000,25.020000,25.020000,6129368
2007-08-20,24.930000,25.600000,24.799999,25.320000,25.320000,6840136
2007-08-21,25.120001,25.924999,25.115000,25.850000,25.850000,3242982
2007-08-22,26.150000,27.170000,25.930000,27.070000,27.070000,9040402
2007-08-23,27.250000,27.480000,26.725000,27.014999,27.014999,5835916
2007-08-24,27.139999,27.320000,26.915001,27.305000,27.305000,2324432
2007-08-27,27.305000,27.615000,27.100000,27.370001,27.370001,2475150
2007-08-28,27.150000,27.370001,26.680000,26.680000,26.680000,3322744
2007-08-29,26.900000,27.000000,26.430000,26.725000,26.725000,2965792
2007-08-30,26.650000,27.695000,26.465000,27.385000,27.385000,3846404
2007-08-31,27.740000,27.930000,27.320000,27.375000,27.375000,3143746
2007-09-04,27.545000,27.660000,27.320000,27.465000,27.465000,3254914
2007-09-05,27.735001,27.750000,27.129999,27.285000,27.285000,4910936
2007-09-06,27.334999,27.995001,27.035000,27.875000,27.875000,4667582
2007-09-07,27.315001,27.400000,26.837500,27.030001,27.030001,5622558
2007-09-10,27.344999,27.350000,26.625000,26.850000,26.850000,3154854
2007-09-11,27.045000,27.305000,26.915001,27.240000,27.240000,2551966
2007-09-12,27.110001,27.160000,26.799999,27.059999,27.059999,3345390
2007-09-13,27.145000,27.379999,26.982000,27.125000,27.125000,2203972
2007-09-14,26.995001,27.125000,26.504999,26.600000,26.600000,2592758
2007-09-17,26.540001,26.584999,26.025000,26.264999,26.264999,3289612
2007-09-18,26.360001,27.059999,26.200001,26.959999,26.959999,4704656
2007-09-19,27.125000,27.375000,26.975000,27.180000,27.180000,3066956
2007-09-20,27.065001,27.495001,27.040001,27.055000,27.055000,3154594
2007-09-21,27.135000,27.375000,26.940001,26.940001,26.940001,6102760
2007-09-24,26.900000,26.930000,26.209999,26.635000,26.635000,4304002
2007-09-25,26.504999,26.905001,26.490000,26.905001,26.905001,4630070
2007-09-26,26.860001,27.190001,26.580000,27.115000,27.115000,2614344
2007-09-27,27.225000,27.445000,26.809999,27.215000,27.215000,3266342
2007-09-28,27.330000,28.040001,27.129999,27.910000,27.910000,3838090
2007-10-01,27.600000,27.650000,26.740000,27.370501,27.370501,7745158
2007-10-02,27.440001,27.990000,27.270000,27.905001,27.905001,4203442
2007-10-03,27.820000,28.240000,27.715000,27.920000,27.920000,3016424
2007-10-04,27.920000,28.059999,26.540001,26.844999,26.844999,10888592
2007-10-05,26.985001,27.975000,26.850000,27.870001,27.870001,4674708
2007-10-08,27.065001,28.465000,27.065001,28.424999,28.424999,3040142
2007-10-09,28.410000,29.665001,28.330000,29.565001,29.565001,5668274
2007-10-10,29.605000,30.000000,29.420000,29.455000,29.455000,4494950
2007-10-11,29.639999,29.660000,28.290001,28.430000,28.430000,4507060
2007-10-12,28.620001,29.424999,28.430000,29.362749,29.362749,2912624
2007-10-15,29.290001,29.290001,28.230000,28.520000,28.520000,3839840
2007-10-16,28.565001,29.250000,28.410000,29.010000,29.010000,3442052
2007-10-17,29.295000,29.400000,28.730000,29.330000,29.330000,4248456
2007-10-18,29.415001,30.045000,29.295000,29.865000,29.865000,4577488
2007-10-19,29.834999,30.040001,29.770000,29.825001,29.825001,5467016
2007-10-22,29.000000,29.815001,29.000000,29.455000,29.455000,4177440
2007-10-23,30.370001,30.370001,28.875000,29.200001,29.200001,4714606
2007-10-24,29.170000,29.400000,28.049999,28.684999,28.684999,6172304
2007-10-25,29.520000,31.980000,29.514999,30.469999,30.469999,16042860
2007-10-26,30.900000,30.910000,30.365000,30.684999,30.684999,5166998
2007-10-29,30.760000,31.235001,30.740000,30.934999,30.934999,4051152
2007-10-30,30.870001,31.445000,30.530001,30.975000,30.975000,5477598
2007-10-31,30.955000,31.580000,30.570000,31.549999,31.549999,5698862
2007-11-01,31.469999,32.825001,31.342501,31.995001,31.995001,6597858
2007-11-02,32.380001,32.779999,32.000000,32.525002,32.525002,8617696
2007-11-05,32.849998,32.895000,32.000000,32.424999,32.424999,5897720
2007-11-06,32.514999,32.685001,31.792250,32.490002,32.490002,3936080
2007-11-07,32.314999,32.619999,31.684999,31.760000,31.760000,3281938
2007-11-08,31.790001,32.270000,31.530001,32.020000,32.020000,3630656
2007-11-09,31.840000,32.334999,31.059999,31.110001,31.110001,4958622
2007-11-12,30.995001,32.244999,30.584499,31.690001,31.690001,5633538
2007-11-13,31.850000,32.349998,31.565001,32.334999,32.334999,5298402
2007-11-14,32.290001,32.570000,31.969999,32.115002,32.115002,2968322
2007-11-15,32.060001,32.805000,32.014999,32.410000,32.410000,4735556
2007-11-16,32.834999,32.834999,32.180000,32.689999,32.689999,4931106
2007-11-19,33.165001,33.327499,32.474998,32.955002,32.955002,6020344
2007-11-20,33.049999,33.459999,32.240002,32.849998,32.849998,4566918
2007-11-21,32.980000,33.145000,32.099998,32.180000,32.180000,3436540
2007-11-23,32.485001,32.544998,31.940001,32.415001,32.415001,1080586
2007-11-26,32.395000,32.930000,31.350000,31.385000,31.385000,4934366
2007-11-27,32.404999,32.939999,31.790001,32.845001,32.845001,8828052
2007-11-28,33.235001,34.185001,33.049999,34.070000,34.070000,6836740
2007-11-29,34.230000,34.810001,34.000000,34.130001,34.130001,5342632
2007-11-30,34.130001,34.525002,33.775002,33.875000,33.875000,5718872
2007-12-03,34.095001,35.455002,33.875000,35.220001,35.220001,5934778
2007-12-04,35.105000,35.895000,35.044998,35.660000,35.660000,5934590
2007-12-05,35.750000,36.290001,35.209999,36.205002,36.205002,3942196
2007-12-06,36.279999,36.445000,35.759998,36.305000,36.305000,3655254
2007-12-07,36.445000,36.450001,35.459999,35.889999,35.889999,3737204
2007-12-10,36.250000,36.299999,35.590000,36.115002,36.115002,3795880
2007-12-11,36.250000,36.775002,35.215000,35.325401,35.325401,4123556
2007-12-12,35.884998,36.105000,35.349998,35.625000,35.625000,4145506
2007-12-13,36.055000,36.099998,35.340000,35.564999,35.564999,3801042
2007-12-14,35.332500,35.650002,35.040001,35.325001,35.325001,3906220
2007-12-17,35.410000,35.685001,35.250000,35.465000,35.465000,6563242
2007-12-18,35.514999,35.814999,35.009998,35.360001,35.360001,5106946
2007-12-19,35.520000,35.555000,34.189999,34.500000,34.500000,5514178
2007-12-20,34.195049,34.935001,34.195049,34.910000,34.910000,4552686
2007-12-21,35.134998,35.674500,35.134998,35.674500,35.674500,7657112
2007-12-24,35.770000,36.314999,35.645000,36.154999,36.154999,1390608
2007-12-26,36.192501,37.095001,35.810001,37.005001,37.005001,3422700
2007-12-27,37.099998,37.200001,36.486198,36.740002,36.740002,3305630
2007-12-28,36.759998,36.955002,36.375000,36.465000,36.465000,3053620
2007-12-31,36.375000,37.000000,36.250000,36.500000,36.500000,4646266
2008-01-02,36.294998,36.637501,36.044998,36.575001,36.575001,7009748
2008-01-03,36.700001,37.435001,36.474998,37.264999,37.264999,6751272
2008-01-04,37.075001,37.834999,36.735001,36.759998,36.759998,5676050
2008-01-07,37.099998,38.980000,37.000000,38.790001,38.790001,10682224
2008-01-08,38.474998,39.549999,37.500000,38.174999,38.174999,14438576
2008-01-09,37.570000,38.244999,37.314999,37.540001,37.540001,9254118
2008-01-10,36.560001,37.044998,35.605000,36.705002,36.705002,7943358
2008-01-11,36.654999,37.111694,35.365002,35.674999,35.674999,8006770
2008-01-14,34.884998,35.419998,33.325001,35.410000,35.410000,15562640
2008-01-15,35.220001,36.115002,34.875000,35.615002,35.615002,8568392
2008-01-16,36.139999,36.505001,35.575001,36.125000,36.125000,7816110
2008-01-17,36.000000,36.974998,35.384998,35.474998,35.474998,8850830
2008-01-18,34.380001,35.709999,34.259998,34.599998,34.599998,9860076
2008-01-22,32.595001,33.365002,32.150002,32.514999,32.514999,11688288
2008-01-23,31.865000,32.514999,31.140051,32.154999,32.154999,10950472
2008-01-24,31.309999,32.125000,31.139999,31.490000,31.490000,8475628
2008-01-25,31.830000,32.384998,30.965000,31.030001,31.030001,6305052
2008-01-28,31.695000,31.844999,30.690001,31.830000,31.830000,5106248
2008-01-29,31.840000,32.770000,31.825001,32.419998,32.419998,3946590
2008-01-30,32.575001,34.195000,32.419998,33.395000,33.395000,7467888
2008-01-31,33.025002,33.919998,32.625000,33.744999,33.744999,8012012
2008-02-01,33.910000,33.939999,32.924999,33.150002,33.150002,6413212
2008-02-04,33.259998,33.259998,31.980000,32.055000,32.055000,6022112
2008-02-05,31.840000,32.340000,30.795000,31.514999,31.514999,5639208
2008-02-06,31.805000,31.805000,30.905001,31.065001,31.065001,4781856
2008-02-07,30.865000,31.709999,30.235001,31.350000,31.350000,5789064
2008-02-08,31.264999,31.365000,30.825001,31.270000,31.270000,4673138
2008-02-11,31.225000,31.365000,30.594999,31.180000,31.180000,3128500
2008-02-12,31.295000,32.630001,31.025000,32.494999,32.494999,6331008
2008-02-13,32.595001,32.970001,31.730000,32.400002,32.400002,4470996
2008-02-14,32.570000,32.825001,32.220001,32.270000,32.270000,3694866
2008-02-15,32.174999,32.180000,31.445000,31.850000,31.850000,4294398
2008-02-19,32.605000,33.709999,32.340000,32.825001,32.825001,6110562
2008-02-20,32.634998,33.044998,32.150002,32.830002,32.830002,4773350
2008-02-21,32.845001,33.064999,32.240002,32.380001,32.380001,4895238
2008-02-22,33.250000,33.884998,32.549999,33.154999,33.154999,10103260
2008-02-25,33.075001,33.404999,32.590000,32.740002,32.740002,6214650
2008-02-26,32.750000,32.764999,31.680000,31.920000,31.920000,7699966
2008-02-27,32.044998,33.294998,31.860001,32.455002,32.455002,7919210
2008-02-28,32.134998,32.310001,31.510000,31.525000,31.525000,7849524
2008-02-29,31.215000,31.355000,29.545000,29.549999,29.549999,11831940
2008-03-03,29.514999,31.059999,29.355000,30.990000,30.990000,9845282
2008-03-04,30.860001,31.340000,30.615000,30.959999,30.959999,8916174
2008-03-05,31.014999,31.950001,30.725000,31.330000,31.330000,7248392
2008-03-06,31.330000,31.445000,30.165001,30.240000,30.240000,4498500
2008-03-07,30.065001,30.184999,29.125000,29.254999,29.254999,5246000
2008-03-10,29.299999,29.580000,29.125000,29.389999,29.389999,5097000
2008-03-11,29.325001,29.580000,28.180000,29.305000,29.305000,11212600
2008-03-12,29.139999,29.205000,28.125000,28.440001,28.440001,8455262
2008-03-13,28.260000,29.150000,28.145000,28.945000,28.945000,8608944
2008-03-14,28.959999,29.129999,28.160000,28.215000,28.215000,6972454
2008-03-17,28.030001,28.955000,28.000000,28.129999,28.129999,9564332
2008-03-18,28.645000,30.195000,28.174999,30.145000,30.145000,9625096
2008-03-19,30.139999,32.250000,30.125000,30.465000,30.465000,6384982
2008-03-20,30.645000,30.820000,28.875000,30.775000,30.775000,7273632
2008-03-24,31.000000,31.535000,30.549999,31.440001,31.440001,4308692
2008-03-25,31.500000,31.885000,31.115000,31.590000,31.590000,3202800
2008-03-26,31.385000,31.530001,30.895000,31.184999,31.184999,3463600
2008-03-27,31.525000,31.985001,30.985001,31.514999,31.514999,3642908
2008-03-28,31.924999,32.435001,31.615000,31.754999,31.754999,5124400
2008-03-31,32.160000,32.389999,31.750000,32.160000,32.160000,6954200
2008-04-01,32.500000,33.910000,32.145000,33.865002,33.865002,5892262
2008-04-02,33.945000,34.090000,32.959999,33.119999,33.119999,5729470
2008-04-03,33.119999,33.134998,32.505001,32.689999,32.689999,4203030
2008-04-04,32.945000,33.680000,32.549999,33.480000,33.480000,4256680
2008-04-07,33.705002,33.994999,32.720001,32.740002,32.740002,4392648
2008-04-08,32.779999,33.290001,32.660000,33.125000,33.125000,2538850
2008-04-09,33.320000,33.805000,33.160000,33.500000,33.500000,4638566
2008-04-10,33.450001,33.650002,32.349998,32.485001,32.485001,6242880
2008-04-11,32.314999,32.950001,31.730000,31.975000,31.975000,4659984
2008-04-14,32.200001,32.200001,31.350000,32.110001,32.110001,3108134
2008-04-15,32.119999,32.455002,31.915001,32.334999,32.334999,2589908
2008-04-16,32.490002,33.556000,32.465000,33.555000,33.555000,4179752
2008-04-17,33.564999,33.939999,32.990002,33.514999,33.514999,2990940
2008-04-18,34.160000,34.455002,33.669998,34.380001,34.380001,5010274
2008-04-21,34.325001,34.325001,33.615002,33.910000,33.910000,3716276
2008-04-22,33.630001,34.820000,33.560001,34.790001,34.790001,6382478
2008-04-23,34.930000,36.175549,34.695000,36.174999,36.174999,4914938
2008-04-24,36.110001,36.215000,35.000000,35.790001,35.790001,4132852
2008-04-25,35.834999,37.134998,35.790001,36.855000,36.855000,5976884
2008-04-28,36.759998,37.145000,36.560001,36.779999,36.779999,6634668
2008-04-29,36.290001,36.455002,35.044998,35.735001,35.735001,7781336
2008-04-30,35.110001,35.709999,34.202499,35.009998,35.009998,8814574
2008-05-01,35.259998,35.634998,34.750000,35.590000,35.590000,6279330
2008-05-02,35.650002,35.650002,34.485001,34.794998,34.794998,5951248
2008-05-05,34.794998,35.130001,34.125000,34.764999,34.764999,7741784
2008-05-06,35.145000,35.150002,34.375000,34.990002,34.990002,4572734
2008-05-07,35.000000,35.400002,34.619999,34.744999,34.744999,5085940
2008-05-08,34.689999,35.724998,34.619999,35.480000,35.480000,5026146
2008-05-09,35.320000,35.570000,34.705002,35.395000,35.395000,2629742
2008-05-12,35.320000,35.825001,34.860001,35.730000,35.730000,3330554
2008-05-13,35.564999,36.285000,35.240051,36.244999,36.244999,4268426
2008-05-14,36.494999,36.849998,36.244999,36.450001,36.450001,5005424
2008-05-15,36.270000,36.574951,35.465000,36.084999,36.084999,4853422
2008-05-16,36.220001,36.320000,35.375000,35.555000,35.555000,5432054
2008-05-19,35.355000,35.820000,34.990002,35.115002,35.115002,6246320
2008-05-20,35.044998,35.375000,34.994999,35.259998,35.259998,3993386
2008-05-21,35.259998,35.685001,34.775002,34.924999,34.924999,3774128
2008-05-22,34.924999,35.595001,34.590000,35.259998,35.259998,3855528
2008-05-23,35.000000,35.275002,34.639999,34.880001,34.880001,3542182
2008-05-27,34.840000,35.845001,34.785000,35.770000,35.770000,4161480
2008-05-28,35.654999,36.119999,35.654999,35.845001,35.845001,3981902
2008-05-29,36.014999,36.645000,35.884998,36.375000,36.375000,3696026
2008-05-30,36.250000,36.299999,35.654999,36.055000,36.055000,4923312
2008-06-02,36.549999,36.549999,35.665001,36.255001,36.255001,5639786
2008-06-03,36.500000,36.645000,35.869999,36.105000,36.105000,7664648
2008-06-04,35.970001,36.494999,35.720001,36.404999,36.404999,5045988
2008-06-05,36.349998,36.945000,36.154999,36.869999,36.869999,4616694
2008-06-06,36.580002,36.775002,35.020000,35.084999,35.084999,5508620
2008-06-09,35.040001,35.144951,34.090000,34.419998,34.419998,5008348
2008-06-10,34.250000,34.419998,33.500000,33.680000,33.680000,5253414
2008-06-11,33.509998,33.685001,32.790001,33.160000,33.160000,5426364
2008-06-12,33.205002,34.200001,33.200001,33.939999,33.939999,4562036
2008-06-13,34.110001,34.230000,33.654999,34.165001,34.165001,4792220
2008-06-16,33.814999,34.044998,33.349998,33.830002,33.830002,3478642
2008-06-17,33.799999,33.895000,33.115002,33.174999,33.174999,3550910
2008-06-18,32.974998,33.165001,32.400002,32.424999,32.424999,6365148
2008-06-19,30.695000,32.544998,30.325001,32.294998,32.294998,8401964
2008-06-20,31.820000,32.595001,31.485001,31.690001,31.690001,6825620
2008-06-23,31.875000,32.500000,31.525000,32.084999,32.084999,3604086
2008-06-24,32.025002,32.080002,31.195000,31.450001,31.450001,5618010
2008-06-25,32.119949,32.279999,31.504999,32.169998,32.169998,4102954
2008-06-26,31.875000,32.369999,31.230000,31.245001,31.245001,4753724
2008-06-27,31.209999,31.735001,31.150000,31.270000,31.270000,4350884
2008-06-30,31.225000,32.580002,31.000000,31.360001,31.360001,6907888
2008-07-01,31.275000,31.885000,31.100000,31.495001,31.495001,5412676
2008-07-02,31.844999,31.934999,31.004999,31.385000,31.385000,4746556
2008-07-03,31.235001,32.150002,31.160000,31.490000,31.490000,3102098
2008-07-07,31.264999,32.139999,31.264999,31.750000,31.750000,6303154
2008-07-08,31.780001,32.450001,31.635000,32.404999,32.404999,4223512
2008-07-09,32.474998,33.235001,32.200001,32.450001,32.450001,4017068
2008-07-10,32.505001,32.799999,31.910000,32.455002,32.455002,3578586
2008-07-11,32.084999,32.310001,30.750000,31.514999,31.514999,5705856
2008-07-14,31.570000,32.035000,30.969999,31.735001,31.735001,4409934
2008-07-15,31.190001,32.014999,31.190001,32.014999,32.014999,4979394
2008-07-16,31.850000,31.934999,31.184999,31.434999,31.434999,5228056
2008-07-17,31.504999,32.064999,31.120001,32.020000,32.020000,5357876
2008-07-18,31.959999,32.154999,31.270000,31.410000,31.410000,4445222
2008-07-21,31.320000,31.809999,31.170000,31.760000,31.760000,2276154
2008-07-22,31.760000,32.275002,31.535000,32.259998,32.259998,6038504
2008-07-23,32.250000,32.830002,32.099998,32.705002,32.705002,3988100
2008-07-24,32.750000,33.494999,32.695000,32.705002,32.705002,5229168
2008-07-25,32.880001,33.794998,32.169998,33.570000,33.570000,5254238
2008-07-28,33.380001,33.570000,32.459999,32.535000,32.535000,4123824
2008-07-29,32.794998,32.915001,32.360001,32.525002,32.525002,4548130
2008-07-30,32.674999,33.660000,32.500000,33.314999,33.314999,5333584
2008-07-31,34.044998,36.340000,33.404999,35.270000,35.270000,13247188
2008-08-01,35.294998,35.564999,34.430000,35.349998,35.349998,5719344
2008-08-04,34.465000,35.480000,34.465000,35.070000,35.070000,6778086
2008-08-05,35.575001,35.685001,34.959999,35.674999,35.674999,5804106
2008-08-06,35.389999,35.730000,35.014999,35.705002,35.705002,3921402
2008-08-07,35.724998,35.724998,34.880001,35.084999,35.084999,5967224
2008-08-08,34.900002,36.387501,34.759998,36.325001,36.325001,5652262
2008-08-11,36.220001,37.080002,35.810001,36.544998,36.544998,5532638
2008-08-12,36.599998,37.040001,36.205002,36.505001,36.505001,3661184
2008-08-13,36.470001,36.639999,35.465000,36.150002,36.150002,4241072
2008-08-14,36.110001,36.599998,35.794998,36.485001,36.485001,3039474
2008-08-15,36.605000,37.605000,36.060001,37.500000,37.500000,6719190
2008-08-18,37.500000,38.264999,37.285000,37.465000,37.465000,7032438
2008-08-19,37.415001,37.771599,36.935001,37.189999,37.189999,4748860
2008-08-20,37.435001,37.470001,36.564999,36.855000,36.855000,4796798
2008-08-21,36.625000,37.075001,36.195000,36.935001,36.935001,4617584
2008-08-22,36.990002,37.345001,36.494999,36.965000,36.965000,3379042
2008-08-25,36.740002,36.990002,35.575001,35.810001,35.810001,4227084
2008-08-26,35.830002,36.450001,35.759998,36.119999,36.119999,3498798
2008-08-27,36.314999,36.590000,35.820000,36.294998,36.294998,2484790
2008-08-28,36.255001,37.134998,36.185001,37.095001,37.095001,4300772
2008-08-29,36.814999,37.345001,36.645000,36.705002,36.705002,3898970
2008-09-02,37.000000,37.689999,36.459999,36.514999,36.514999,4152954
2008-09-03,36.540001,37.389999,36.540001,37.290001,37.290001,4144600
2008-09-04,36.990002,37.290001,36.250000,36.250000,36.250000,4938100
2008-09-05,36.200001,36.395000,35.520000,35.884998,35.884998,5146556
2008-09-08,36.419998,36.544998,35.770000,36.509998,36.509998,4268732
2008-09-09,36.880001,37.055000,35.400002,35.424999,35.424999,5279334
2008-09-10,35.740002,36.645000,35.455002,36.450001,36.450001,4792912
2008-09-11,35.285000,37.404999,35.285000,37.345001,37.345001,5316286
2008-09-12,37.150002,38.099998,36.682999,37.820000,37.820000,4566514
2008-09-15,36.660000,38.174999,36.654999,37.185001,37.185001,4937190
2008-09-16,37.544998,38.435001,36.500000,38.334999,38.334999,7647792
2008-09-17,37.500000,37.980000,36.500000,36.500000,36.500000,6256774
2008-09-18,36.634998,38.040001,35.669998,37.555000,37.555000,7744158
2008-09-19,38.355000,38.680000,36.610001,37.180000,37.180000,9735680
2008-09-22,37.180000,38.244999,36.924999,37.095001,37.095001,3994434
2008-09-23,37.125000,37.595001,35.654999,35.654999,35.654999,3657510
2008-09-24,35.500000,36.834999,35.500000,36.744999,36.744999,2811266
2008-09-25,35.889999,38.000000,35.825001,36.349998,36.349998,2713664
2008-09-26,36.270000,37.945000,36.000000,37.439999,37.439999,2997784
2008-09-29,36.405899,38.985001,33.294449,33.294998,33.294998,6111564
2008-09-30,36.040001,38.685001,35.400002,36.910000,36.910000,6121182
2008-10-01,37.415001,38.250000,36.025002,37.035000,37.035000,3241850
2008-10-02,37.500000,38.000000,36.310001,36.400002,36.400002,3824946
2008-10-03,36.681999,37.709999,32.654999,34.919998,34.919998,5767140
2008-10-06,34.465000,35.500000,31.000000,33.044998,33.044998,5590774
2008-10-07,32.060001,33.044998,29.410000,29.500000,29.500000,8004130
2008-10-08,29.245001,31.680000,27.975000,29.490000,29.490000,5702776
2008-10-09,29.000000,30.395000,26.645000,26.709999,26.709999,7755178
2008-10-10,25.475000,29.615000,24.184999,27.285000,27.285000,11027312
2008-10-13,28.350000,31.805000,28.000000,31.475000,31.475000,7005952
2008-10-14,31.910000,34.775002,30.030001,30.709999,30.709999,7587900
2008-10-15,30.155001,31.225000,28.000000,28.160000,28.160000,4710680
2008-10-16,27.805000,30.209999,27.150000,30.090000,30.090000,6075468
2008-10-17,29.110001,31.725000,26.750000,30.174999,30.174999,9011094
2008-10-20,30.535000,30.795000,29.440001,30.719999,30.719999,4451360
2008-10-21,30.235001,31.360001,29.260000,29.420000,29.420000,5537502
2008-10-22,29.225000,29.270000,27.219999,28.000000,28.000000,6549746
2008-10-23,27.504999,28.620001,25.895000,27.565001,27.565001,5730846
2008-10-24,25.000000,27.344999,25.000000,26.590000,26.590000,5256336
2008-10-27,26.174999,26.850000,24.379999,24.420000,24.420000,5509688
2008-10-28,25.507999,26.670000,24.280001,26.430000,26.430000,7279288
2008-10-29,26.980000,28.424999,25.055000,25.545000,25.545000,7060956
2008-10-30,26.459999,29.125000,26.430000,28.785000,28.785000,6945914
2008-10-31,30.655001,31.600000,29.270000,30.305000,30.305000,10307524
2008-11-03,31.305000,31.594999,30.309999,30.424999,30.424999,5250222
2008-11-04,31.139999,31.250000,30.170000,30.855000,30.855000,4527924
2008-11-05,31.264999,32.415001,30.850000,30.889999,30.889999,5514266
2008-11-06,30.500000,30.895000,28.584999,28.965000,28.965000,7188204
2008-11-07,29.250000,30.129999,29.020000,29.934999,29.934999,4939678
2008-11-10,30.844999,31.305000,30.120001,30.625000,30.625000,4448670
2008-11-11,30.264999,31.055000,29.825001,30.415001,30.415001,3686144
2008-11-12,29.420000,30.084999,28.915001,29.100000,29.100000,5411828
2008-11-13,28.990000,30.280001,27.725000,30.264999,30.264999,8361770
2008-11-14,29.695000,30.660000,29.184999,29.245001,29.245001,4838862
2008-11-17,28.575001,30.100000,28.275000,29.115000,29.115000,5365504
2008-11-18,29.334999,29.690001,27.225000,28.540001,28.540001,7519928
2008-11-19,28.645000,29.573000,26.500000,26.530001,26.530001,6568884
2008-11-20,26.320000,27.370001,24.535000,24.799999,24.799999,6476590
2008-11-21,25.190001,26.870001,24.584999,26.860001,26.860001,9191384
2008-11-24,27.160000,28.559999,27.090000,28.455000,28.455000,7365718
2008-11-25,29.047001,29.160000,27.209999,27.395000,27.395000,6901152
2008-11-26,27.207001,28.620001,26.725000,28.570000,28.570000,3827160
2008-11-28,28.360001,29.174999,28.025000,28.754999,28.754999,1886726
2008-12-01,28.610001,28.674999,26.139999,26.160000,26.160000,3972736
2008-12-02,26.629999,26.980000,25.455000,26.410000,26.410000,4714532
2008-12-03,25.840000,27.799999,25.502001,27.775000,27.775000,4870492
2008-12-04,26.680000,28.980000,26.680000,28.190001,28.190001,5426832
2008-12-05,27.950001,29.389999,26.879999,29.290001,29.290001,3737500
2008-12-08,29.680000,30.485001,29.450001,30.230000,30.230000,4943042
2008-12-09,29.645000,30.750000,28.760000,29.004999,29.004999,3798744
2008-12-10,29.485001,30.184999,28.855000,29.540001,29.540001,3313054
2008-12-11,29.325001,30.301500,28.780001,28.860001,28.860001,3298206
2008-12-12,28.500000,29.325001,28.155001,28.740000,28.740000,3778562
2008-12-15,29.260000,29.620001,28.257000,29.400000,29.400000,5463228
2008-12-16,29.605000,30.850000,29.347500,30.680000,30.680000,5816350
2008-12-17,30.235001,30.709999,29.695000,29.705000,29.705000,3972656
2008-12-18,29.775000,30.750000,29.480000,29.674999,29.674999,4478548
2008-12-19,29.712000,31.090000,29.674999,30.674999,30.674999,5906290
2008-12-22,30.655001,31.040001,29.290001,29.945000,29.945000,3113672
2008-12-23,30.809999,30.809999,29.334999,29.535000,29.535000,2656880
2008-12-24,29.410000,29.459999,28.920000,29.105000,29.105000,1008462
2008-12-26,29.355000,29.670000,29.150000,29.605000,29.605000,1132586
2008-12-29,29.535000,29.670000,28.830000,29.215000,29.215000,1632658
2008-12-30,29.410000,29.580000,27.865000,28.680000,28.680000,3996872
2008-12-31,28.795000,28.885000,27.209999,27.490000,27.490000,5480748
2009-01-02,27.280001,28.350000,27.275000,28.344999,28.344999,4371326
2009-01-05,28.340000,28.575001,27.775000,28.559999,28.559999,3778156
2009-01-06,28.860001,29.245001,28.107000,28.665001,28.665001,3632078
2009-01-07,28.334999,28.639999,27.705000,27.840000,27.840000,4502792
2009-01-08,27.740000,28.165001,27.320000,27.750000,27.750000,4774732
2009-01-09,26.625000,26.895000,25.600000,26.360001,26.360001,9475234
2009-01-12,26.815001,26.815001,25.785000,26.135000,26.135000,4666692
2009-01-13,26.055000,26.895000,25.750000,26.340000,26.340000,4918270
2009-01-14,25.920000,26.157000,25.400000,25.924999,25.924999,4455102
2009-01-15,26.004999,26.270000,24.750000,25.930000,25.930000,6362972
2009-01-16,26.215000,26.815001,25.615000,26.625000,26.625000,5342244
2009-01-20,26.370001,26.920000,25.309999,25.315001,25.315001,5400232
2009-01-21,25.363001,26.125000,25.363001,26.025000,26.025000,6835524
2009-01-22,25.530001,26.680000,25.510000,26.455000,26.455000,5386878
2009-01-23,25.965000,26.955000,25.809999,26.629999,26.629999,4040718
2009-01-26,26.540001,27.504999,26.540001,26.940001,26.940001,3835852
2009-01-27,27.049999,27.665001,26.405001,27.440001,27.440001,4703578
2009-01-28,27.735001,28.799999,27.525000,28.420000,28.420000,5312952
2009-01-29,28.219999,28.559999,27.405001,27.680000,27.680000,4622434
2009-01-30,27.719999,28.084999,26.375000,26.879999,26.879999,5910506
2009-02-02,27.545000,28.240000,26.915001,28.125000,28.125000,5757426
2009-02-03,28.045000,29.105000,27.840000,28.985001,28.985001,4427106
2009-02-04,28.875000,29.812550,28.135000,28.315001,28.315001,5455990
2009-02-05,28.100000,29.139999,27.950001,29.030001,29.030001,4278418
2009-02-06,29.014999,29.415001,28.514999,29.065001,29.065001,3965568
2009-02-09,29.075001,29.150000,28.305000,28.870001,28.870001,3008266
2009-02-10,28.610001,28.870001,27.235001,27.424999,27.424999,4395250
2009-02-11,27.615000,28.094999,27.340000,27.945000,27.945000,3459416
2009-02-12,27.684999,28.469999,27.540001,28.389999,28.389999,4002140
2009-02-13,28.160000,29.115000,28.160000,28.940001,28.940001,4037266
2009-02-17,27.707500,28.480000,27.490000,28.080000,28.080000,3992630
2009-02-18,28.160000,28.475000,27.705000,28.139999,28.139999,3963924
2009-02-19,28.320000,28.725000,28.120001,28.170000,28.170000,4118278
2009-02-20,28.084999,28.260000,27.350000,28.135000,28.135000,7057020
2009-02-23,28.340000,28.490000,27.200001,27.650000,27.650000,6355928
2009-02-24,28.065001,28.900000,28.030001,28.700001,28.700001,7204884
2009-02-25,28.780001,29.040001,28.165001,28.730000,28.730000,8064806
2009-02-26,28.830000,29.139999,26.184999,26.395000,26.395000,13424078
2009-02-27,26.000000,26.108999,25.150000,25.150000,25.150000,9795010
2009-03-02,24.920000,24.920000,22.820000,22.870001,22.870001,11339596
2009-03-03,22.882500,23.945000,22.809999,23.465000,23.465000,7819808
2009-03-04,23.080000,24.230000,23.080000,23.715000,23.715000,5993758
2009-03-05,23.222500,23.340000,22.225000,22.309999,22.309999,6907414
2009-03-06,22.370001,23.219999,22.209999,23.094999,23.094999,6773496
2009-03-09,23.379999,23.504999,22.620001,22.735001,22.735001,5730164
2009-03-10,22.830000,23.764999,22.830000,23.754999,23.754999,6240262
2009-03-11,24.000000,24.389999,22.260000,22.375000,22.375000,10990324
2009-03-12,22.465000,23.650000,22.150000,23.535000,23.535000,8213606
2009-03-13,23.990000,24.215000,23.155001,24.135000,24.135000,8131346
2009-03-16,24.264999,24.665001,24.025000,24.100000,24.100000,6623170
2009-03-17,24.105000,24.665001,24.014999,24.610001,24.610001,6728904
2009-03-18,24.405001,24.764999,23.750000,24.075001,24.075001,7224374
2009-03-19,24.145000,24.625000,22.500000,23.240000,23.240000,8094466
2009-03-20,23.495001,23.834999,23.155001,23.250000,23.250000,6300574
2009-03-23,23.965000,24.150000,23.270000,24.025000,24.025000,6624910
2009-03-24,23.740000,24.472500,22.950001,22.995001,22.995001,6605702
2009-03-25,23.049999,23.565001,22.895000,23.260000,23.260000,7869954
2009-03-26,23.280001,23.370001,22.610001,23.105000,23.105000,11046638
2009-03-27,22.665001,22.889999,21.940001,21.945000,21.945000,12155930
2009-03-30,21.545000,22.594999,21.375000,22.514999,22.514999,10186128
2009-03-31,22.950001,23.475000,22.365000,23.084999,23.084999,7946056
2009-04-01,23.014999,24.020000,22.530001,23.635000,23.635000,8878676
2009-04-02,24.000000,25.110001,23.975000,24.745001,24.745001,9254866
2009-04-03,24.525000,24.985001,24.087500,24.315001,24.315001,5830044
2009-04-06,24.055000,24.920000,24.055000,24.520000,24.520000,6582506
2009-04-07,24.305000,24.565001,23.825001,24.014999,24.014999,4703098
2009-04-08,24.180000,24.610001,24.030001,24.590000,24.590000,4644520
2009-04-09,24.879999,25.235001,24.465000,24.584999,24.584999,3666236
2009-04-13,26.143999,28.625000,25.870001,28.405001,28.405001,16785624
2009-04-14,28.105000,30.750000,27.785000,30.094999,30.094999,16277430
2009-04-15,29.850000,30.400000,29.070000,29.650000,29.650000,10095474
2009-04-16,29.629999,30.475000,29.280001,30.139999,30.139999,6855966
2009-04-17,30.180000,30.490000,29.535000,29.875000,29.875000,6380976
2009-04-20,29.245001,30.170000,29.040001,29.209999,29.209999,8805116
2009-04-21,29.950001,30.110001,29.195000,29.809999,29.809999,4880434
2009-04-22,29.235050,30.230000,29.000000,29.764999,29.764999,4614990
2009-04-23,29.000000,29.980000,28.250000,29.615000,29.615000,6522278
2009-04-24,29.790001,30.000000,29.000000,29.225000,29.225000,4268548
2009-04-27,28.635000,30.396999,28.460051,30.000000,30.000000,6195168
2009-04-28,29.750000,31.174999,29.620001,30.475000,30.475000,7123098
2009-04-29,30.514999,30.879999,29.375000,30.225000,30.225000,6125354
2009-04-30,31.715000,33.285000,31.320000,31.985001,31.985001,11445834
2009-05-01,31.895000,32.549999,31.230000,31.684999,31.684999,4238186
2009-05-04,31.900000,32.034599,30.955000,31.955000,31.955000,4702958
2009-05-05,31.725000,32.189999,31.450001,31.674999,31.674999,5535878
2009-05-06,31.730000,32.415001,30.490000,30.799999,30.799999,5051012
2009-05-07,30.875000,31.674999,30.500000,30.940001,30.940001,5254492
2009-05-08,30.800301,31.355000,30.455000,30.645000,30.645000,4081608
2009-05-11,30.145000,30.775000,30.000000,30.410000,30.410000,3664028
2009-05-12,30.350000,30.825001,30.125000,30.620001,30.620001,3556832
2009-05-13,30.580000,30.795000,29.750000,29.754999,29.754999,4609156
2009-05-14,29.985001,30.475000,29.635000,30.025000,30.025000,3208432
2009-05-15,29.865000,30.179850,29.215000,29.334999,29.334999,4671332
2009-05-18,29.360001,30.084999,28.965000,30.084999,30.084999,4556238
2009-05-19,30.070000,30.660000,29.740000,29.889999,29.889999,5030862
2009-05-20,30.475000,30.715000,29.540001,30.225000,30.225000,4904068
2009-05-21,29.900000,30.459999,29.635000,29.990000,29.990000,3889756
2009-05-22,30.010000,30.370001,29.650000,29.764999,29.764999,2184794
2009-05-26,29.420000,30.815001,29.025000,30.594999,30.594999,5244430
2009-05-27,30.450001,31.305000,30.065001,30.830000,30.830000,5295500
2009-05-28,31.495001,32.564999,31.110001,32.014999,32.014999,7530622
2009-05-29,32.369999,32.462502,31.445000,32.025002,32.025002,7699612
2009-06-01,32.275002,32.500000,31.740000,32.224998,32.224998,5856774
2009-06-02,31.500000,32.365002,31.395000,32.145000,32.145000,7142036
2009-06-03,31.825001,32.099998,31.337500,31.695000,31.695000,4017248
2009-06-04,31.396151,32.000000,30.980000,31.145000,31.145000,7662870
2009-06-05,31.055000,31.690001,30.692499,31.670000,31.670000,34920494
2009-06-08,31.590000,32.564999,31.350000,32.195000,32.195000,8543904
2009-06-09,32.465000,32.485001,31.500000,31.820000,31.820000,4288262
2009-06-10,31.910000,32.000000,31.080000,31.535000,31.535000,3629604
2009-06-11,31.467501,31.517799,30.825001,31.004999,31.004999,5640692
2009-06-12,30.780001,31.645000,30.315001,31.459999,31.459999,4378736
2009-06-15,30.844999,31.160000,30.340000,30.590000,30.590000,4796624
2009-06-16,30.965000,31.344999,30.325001,30.865000,30.865000,5128308
2009-06-17,30.924999,32.049999,30.855000,31.805000,31.805000,4936220
2009-06-18,31.775000,33.224998,31.583750,33.049999,33.049999,6075666
2009-06-19,33.500000,33.924999,32.924999,33.195000,33.195000,7879672
2009-06-22,32.820000,32.825001,32.075001,32.450001,32.450001,3926686
2009-06-23,32.494999,32.665001,31.924999,32.369999,32.369999,4180990
2009-06-24,32.817501,33.584999,31.959999,33.485001,33.485001,5688754
2009-06-25,33.349998,34.665001,33.205002,34.299999,34.299999,6336984
2009-06-26,34.154999,34.429699,33.669998,33.895000,33.895000,7320474
2009-06-29,33.970001,34.564999,33.305000,34.299999,34.299999,3574534
2009-06-30,34.200001,34.707001,34.000000,34.375000,34.375000,5229452
2009-07-01,33.962502,34.500000,33.770000,34.035000,34.035000,6449616
2009-07-02,33.974998,34.174999,33.049999,33.125000,33.125000,4635896
2009-07-06,33.125000,33.595001,32.935001,33.325001,33.325001,5008696
2009-07-07,33.445000,33.930000,33.145000,33.494999,33.494999,5787828
2009-07-08,33.619999,33.689999,32.799999,33.330002,33.330002,5073694
2009-07-09,33.305000,33.367500,32.535000,32.825001,32.825001,4132194
2009-07-10,32.575001,33.035000,32.070000,32.360001,32.360001,3838566
2009-07-13,32.509998,32.915001,31.799999,32.570000,32.570000,5682718
2009-07-14,32.549999,32.994999,32.330002,32.654999,32.654999,4451392
2009-07-15,32.825001,33.560001,32.480000,33.075001,33.075001,4776130
2009-07-16,33.610001,33.869999,32.650002,33.615002,33.615002,5411342
2009-07-17,33.555000,33.904999,32.759998,33.025002,33.025002,5358868
2009-07-20,33.014999,33.154999,32.349998,32.895000,32.895000,6532004
2009-07-21,33.130001,33.939999,32.900002,33.814999,33.814999,5921610
2009-07-22,33.744999,34.080002,33.500000,33.709999,33.709999,3678276
2009-07-23,33.759998,35.040001,33.500000,34.830002,34.830002,7973046
2009-07-24,34.182499,35.369999,34.182499,35.279999,35.279999,4562774
2009-07-27,35.384998,35.480000,34.805000,35.455002,35.455002,3500200
2009-07-28,35.200001,35.900002,35.090000,35.555000,35.555000,4929880
2009-07-29,35.770000,36.224998,35.505001,35.880001,35.880001,6664818
2009-07-30,36.904999,37.000000,35.799999,35.935001,35.935001,7577076
2009-07-31,35.935001,36.355000,34.994999,35.020000,35.020000,6447534
2009-08-03,34.868801,35.089401,34.165001,34.740002,34.740002,7621958
2009-08-04,34.445000,34.855000,34.200001,34.575001,34.575001,6619996
2009-08-05,34.779999,35.000000,33.525002,33.825001,33.825001,5283730
2009-08-06,33.924999,33.924999,33.230000,33.320000,33.320000,5888892
2009-08-07,33.924999,34.070000,33.380001,33.455002,33.455002,3855138
2009-08-10,33.355000,34.205002,33.310001,34.119999,34.119999,3947526
2009-08-11,33.840000,34.445000,33.810001,33.830002,33.830002,3488792
2009-08-12,33.700001,34.320000,33.390350,33.775002,33.775002,3766862
2009-08-13,33.880001,34.220001,33.490002,33.830002,33.830002,3802680
2009-08-14,33.500000,34.055000,33.275002,33.525002,33.525002,3977898
2009-08-17,33.240002,34.535000,33.240002,33.610001,33.610001,6446478
2009-08-18,33.500000,33.705002,32.955002,33.474998,33.474998,5370902
2009-08-19,33.290001,33.834999,33.049999,33.764999,33.764999,5619022
2009-08-20,33.775002,34.939999,33.650002,34.869999,34.869999,5742492
2009-08-21,35.230000,35.884998,34.775002,35.430000,35.430000,6207308
2009-08-24,35.580002,36.154999,35.285000,36.110001,36.110001,4823722
2009-08-25,35.500000,36.700001,35.500000,36.455002,36.455002,6242738
2009-08-26,36.235001,36.555000,35.830002,36.314999,36.314999,5387886
2009-08-27,36.130001,36.575001,35.935001,36.365002,36.365002,3228124
2009-08-28,36.560001,36.645000,35.709999,36.299999,36.299999,4865260
2009-08-31,36.000000,36.389999,35.709999,36.110001,36.110001,5802010
2009-09-01,35.880001,36.744999,35.639999,35.855000,35.855000,4584860
2009-09-02,36.340000,36.570000,35.549999,36.395000,36.395000,4755484
2009-09-03,36.259998,36.485001,36.060001,36.349998,36.349998,4247336
2009-09-04,36.244999,37.349998,36.145000,37.080002,37.080002,4431272
2009-09-08,37.090000,37.325001,36.500000,36.970001,36.970001,3817678
2009-09-09,36.849998,37.400002,36.849998,37.375000,37.375000,3907352
2009-09-10,37.349998,38.615002,36.945000,38.564999,38.564999,5899238
2009-09-11,38.555000,39.384998,38.125000,39.220001,39.220001,6007128
2009-09-14,39.195000,39.630001,38.875000,39.514999,39.514999,3845446
2009-09-15,39.419998,39.490002,38.402699,38.560001,38.560001,6025342
2009-09-16,38.560001,38.994999,38.020000,38.985001,38.985001,3751044
2009-09-17,39.360001,39.814999,38.759998,39.634998,39.634998,5627792
2009-09-18,39.805000,39.805000,39.209999,39.465000,39.465000,4958824
2009-09-21,39.404999,39.895000,39.285000,39.630001,39.630001,2767794
2009-09-22,39.639999,39.910000,39.349998,39.645000,39.645000,2988932
2009-09-23,39.865002,39.865002,38.974998,39.014999,39.014999,2455096
2009-09-24,39.025002,39.582500,38.389999,38.985001,38.985001,3564950
2009-09-25,38.910000,39.084999,37.875000,38.514999,38.514999,5746874
2009-09-28,38.720001,39.540001,38.505001,38.950001,38.950001,2962394
2009-09-29,39.040001,39.330002,38.520000,38.959999,38.959999,2612164
2009-09-30,39.000000,39.125000,37.994999,38.790001,38.790001,4731794
2009-10-01,38.630001,38.915001,38.005001,38.055000,38.055000,4343008
2009-10-02,37.830002,38.080002,37.500000,37.959999,37.959999,4175850
2009-10-05,38.165001,38.705002,37.730000,38.435001,38.435001,3872620
2009-10-06,38.509998,39.205002,38.115002,39.020000,39.020000,3826186
2009-10-07,38.709999,39.634998,38.674999,39.154999,39.154999,3106882
2009-10-08,39.285000,39.540001,39.040001,39.099998,39.099998,3225536
2009-10-09,39.215000,39.910000,39.000000,39.720001,39.720001,3590698
2009-10-12,39.825001,40.540001,39.740002,40.459999,40.459999,3155730
2009-10-13,40.244999,40.849998,40.025002,40.520000,40.520000,3780594
2009-10-14,40.724998,41.630001,40.500000,41.470001,41.470001,3879234
2009-10-15,41.244999,41.445000,40.650002,40.834999,40.834999,5345664
2009-10-16,40.785000,40.924999,40.125000,40.674999,40.674999,4285092
2009-10-19,40.845001,41.224998,40.695000,41.139999,41.139999,3875166
2009-10-20,40.910000,41.000000,40.150002,40.660000,40.660000,4235524
2009-10-21,40.755001,41.105000,40.185001,40.310001,40.310001,3756654
2009-10-22,40.205002,41.119949,40.105000,40.740002,40.740002,4295960
2009-10-23,40.490002,40.959999,40.165001,40.349998,40.349998,2603820
2009-10-26,40.325001,40.540001,39.294998,39.439999,39.439999,4636000
2009-10-27,39.485001,40.189999,39.099998,39.889999,39.889999,4876848
2009-10-28,39.639999,40.025002,38.470001,38.599998,38.599998,5086646
2009-10-29,38.224998,40.805000,38.154999,40.654999,40.654999,8017018
2009-10-30,40.455002,40.785000,39.750000,39.959999,39.959999,5313528
2009-11-02,40.279999,41.584999,39.869999,41.474998,41.474998,6968356
2009-11-03,41.509998,42.060001,41.459999,41.970001,41.970001,5318290
2009-11-04,41.889999,42.755001,41.680000,42.119999,42.119999,5934278
2009-11-05,41.500000,42.174999,41.000000,41.904999,41.904999,11154558
2009-11-06,41.974998,42.650002,41.514999,42.650002,42.650002,5296902
2009-11-09,42.430000,43.154999,42.365002,43.154999,43.154999,3945604
2009-11-10,43.130001,43.404999,42.915001,43.224998,43.224998,3326942
2009-11-11,43.285000,43.439999,42.549999,42.950001,42.950001,2993908
2009-11-12,43.000000,43.014999,42.240002,42.275002,42.275002,4281928
2009-11-13,42.450001,42.919998,42.080002,42.474998,42.474998,5509232
2009-11-16,42.595001,43.345001,42.535000,43.080002,43.080002,3198894
2009-11-17,43.055000,43.230000,42.720001,43.044998,43.044998,3650472
2009-11-18,42.849998,43.160000,42.711498,43.064999,43.064999,2940294
2009-11-19,42.945000,42.945000,41.570000,42.020000,42.020000,5605240
2009-11-20,41.720001,42.715000,41.650002,42.544998,42.544998,4366286
2009-11-23,42.875000,43.974998,42.694401,43.974998,43.974998,4592040
2009-11-24,43.825001,44.290001,43.349998,44.095001,44.095001,4138668
2009-11-25,44.084999,44.154999,43.375000,43.494999,43.494999,3069418
2009-11-27,42.500000,43.270000,42.310001,42.869999,42.869999,1733154
2009-11-30,42.799999,42.997501,42.474998,42.900002,42.900002,3348954
2009-12-01,43.439999,43.785000,43.244999,43.700001,43.700001,4527122
2009-12-02,44.250000,44.614899,43.480000,43.645000,43.645000,4189384
2009-12-03,43.715000,43.919998,43.169998,43.209999,43.209999,2668368
2009-12-04,43.540001,44.410000,43.035000,43.509998,43.509998,2480264
2009-12-07,43.235001,44.250000,43.169998,43.605000,43.605000,2018384
2009-12-08,43.505001,44.134998,43.285351,43.560001,43.560001,2736670
2009-12-09,43.505001,43.805000,42.974998,43.180000,43.180000,3766466
2009-12-10,43.240002,43.884998,43.075001,43.865002,43.865002,4613630
2009-12-11,44.095001,44.244999,43.450001,43.535000,43.535000,3234570
2009-12-14,43.915001,44.355000,43.540001,44.009998,44.009998,3343812
2009-12-15,43.994999,44.590000,43.855000,44.360001,44.360001,4515446
2009-12-16,44.494999,44.557499,41.865002,41.974998,41.974998,21976076
2009-12-17,42.000000,43.259998,41.290001,42.605000,42.605000,11558270
2009-12-18,42.750000,42.930000,41.965000,42.189999,42.189999,6102338
2009-12-21,43.500000,44.939999,43.299999,43.599998,43.599998,7203394
2009-12-22,43.880001,44.305000,43.717499,44.055000,44.055000,5623474
2009-12-23,44.244999,44.325001,43.509998,43.814999,43.814999,1992978
2009-12-24,43.825001,43.830002,43.500000,43.584999,43.584999,866216
2009-12-28,43.505001,44.345001,43.349998,44.215000,44.215000,2821946
2009-12-29,44.244999,44.445000,43.970001,43.990002,43.990002,1805510
2009-12-30,43.770000,44.165001,43.674999,43.924999,43.924999,1711500
2009-12-31,43.900002,43.924999,43.209999,43.209999,43.209999,2469826
2010-01-04,43.959999,44.369999,43.584999,44.264999,44.264999,3687792
2010-01-05,44.250000,44.290001,43.250000,43.459999,43.459999,4364072
2010-01-06,43.314999,43.618450,43.110001,43.325001,43.325001,5427386
2010-01-07,43.205002,44.415001,43.115002,44.334999,44.334999,4443662
2010-01-08,44.294998,45.950001,43.750000,45.825001,45.825001,6256622
2010-01-11,45.845001,46.500000,44.830002,45.115002,45.115002,7211158
2010-01-12,44.955002,45.125000,44.264999,44.584999,44.584999,4326238
2010-01-13,44.700001,45.205002,44.654999,45.049999,45.049999,2816226
2010-01-14,44.805000,45.610001,44.744999,45.474998,45.474998,2829936
2010-01-15,45.650002,45.750000,44.419998,45.020000,45.020000,5696276
2010-01-19,45.195000,45.955002,44.744999,45.500000,45.500000,3870904
2010-01-20,45.299999,45.535000,43.619999,44.415001,44.415001,5760318
2010-01-21,44.215000,44.355000,42.785000,43.165001,43.165001,5357802
2010-01-22,43.029999,43.705002,42.535000,42.599998,42.599998,6527104
2010-01-25,42.755001,43.247501,42.599998,42.904999,42.904999,3324096
2010-01-26,42.779999,42.965000,42.450001,42.599998,42.599998,3082714
2010-01-27,42.430000,42.990002,42.075001,42.799999,42.799999,3445448
2010-01-28,42.814999,43.230000,42.230000,42.450001,42.450001,3432132
2010-01-29,42.724998,42.820000,41.930000,41.930000,41.930000,4046012
2010-02-01,42.014999,42.779999,41.580002,42.779999,42.779999,3834960
2010-02-02,42.625000,43.549999,42.380001,43.514999,43.514999,3492324
2010-02-03,43.044998,43.334999,42.654999,43.220001,43.220001,3251534
2010-02-04,42.970001,42.970001,42.160000,42.160000,42.160000,4944218
2010-02-05,42.310001,42.654999,41.380001,42.410000,42.410000,6566110
2010-02-08,42.535000,42.695000,42.084999,42.250000,42.250000,3240740
2010-02-09,42.695000,43.060001,42.110001,42.619999,42.619999,3058382
2010-02-10,42.500000,42.930000,42.205002,42.485001,42.485001,3106798
2010-02-11,42.465000,43.610001,42.355000,43.380001,43.380001,4224820
2010-02-12,42.970001,43.270000,42.715000,43.215000,43.215000,3218476
2010-02-16,43.535000,43.724998,42.849998,43.650002,43.650002,2378632
2010-02-17,43.799999,44.740002,43.638248,44.400002,44.400002,3326152
2010-02-18,44.520000,45.055000,44.404999,44.875000,44.875000,3215818
2010-02-19,44.779999,45.195000,44.634998,45.060001,45.060001,4083244
2010-02-22,45.125000,45.472000,44.564999,44.685001,44.685001,4807676
2010-02-23,44.445000,44.457500,43.665001,43.994999,43.994999,4602162
2010-02-24,44.299999,44.599998,43.715000,43.875000,43.875000,7138902
2010-02-25,48.160000,48.330002,46.825001,47.615002,47.615002,16580480
2010-02-26,47.564999,48.209999,47.250000,48.005001,48.005001,4850618
2010-03-01,47.500000,48.595001,47.500000,48.220001,48.220001,5056284
2010-03-02,48.244999,49.395000,48.180000,49.334999,49.334999,6430994
2010-03-03,49.404999,49.724998,49.155499,49.494999,49.494999,5829918
2010-03-04,49.320000,49.790001,49.185001,49.509998,49.509998,5699882
2010-03-05,49.314999,49.755001,49.244999,49.722500,49.722500,5229710
2010-03-08,49.584999,49.724998,49.009998,49.145000,49.145000,3622086
2010-03-09,48.970001,49.520000,48.889999,49.165001,49.165001,2898794
2010-03-10,48.994999,49.529999,48.985001,49.294998,49.294998,2478260
2010-03-11,49.279999,49.625000,48.869999,49.625000,49.625000,3176950
2010-03-12,49.919998,49.974998,49.285000,49.470001,49.470001,3064722
2010-03-15,49.455002,49.955002,49.210751,49.950001,49.950001,4329636
2010-03-16,50.000000,50.250000,49.290001,49.834999,49.834999,2875886
2010-03-17,49.695000,50.000000,49.115002,49.505001,49.505001,2607318
2010-03-18,49.294998,49.820000,49.185051,49.820000,49.820000,3069566
2010-03-19,50.540001,50.555000,49.750000,50.365002,50.365002,5682170
2010-03-22,50.630001,51.619999,50.630001,51.090000,51.090000,5087810
2010-03-23,51.330002,51.365002,50.654999,51.000000,51.000000,4385312
2010-03-24,50.994999,51.145000,50.404999,50.415001,50.415001,2523120
2010-03-25,50.849998,50.849998,50.055000,50.290001,50.290001,3116620
2010-03-26,50.395000,50.654999,49.787498,50.310001,50.310001,2973232
2010-03-29,50.540001,51.200001,50.290001,51.119999,51.119999,2765870
2010-03-30,51.200001,51.250000,50.474998,50.799999,50.799999,2071264
2010-03-31,50.724998,51.049999,50.195000,50.880001,50.880001,2240680
2010-04-01,51.055000,51.500000,50.715000,51.195000,51.195000,2529124
2010-04-05,51.299999,51.494999,51.009998,51.200001,51.200001,1669400
2010-04-06,50.884998,51.375000,50.860001,51.029999,51.029999,1739288
2010-04-07,51.040001,51.285000,50.587502,50.840000,50.840000,2551818
2010-04-08,50.884998,51.764999,50.474998,51.529999,51.529999,3681798
2010-04-09,51.689999,51.900002,51.349998,51.654999,51.654999,2784208
2010-04-12,51.630001,51.685001,50.910000,51.215000,51.215000,2601176
2010-04-13,51.025002,51.544998,50.154999,51.470001,51.470001,3816344
2010-04-14,51.445000,51.654999,49.904999,50.270000,50.270000,6496958
2010-04-15,50.064999,50.520000,49.115002,49.445000,49.445000,6226808
2010-04-16,49.320000,50.480000,49.320000,50.389999,50.389999,5556950
2010-04-19,50.345001,51.535000,50.064999,51.395000,51.395000,4574596
2010-04-20,51.625000,52.500000,51.125000,52.455002,52.455002,3893242
2010-04-21,52.244999,52.435001,51.470001,51.834999,51.834999,3843858
2010-04-22,51.755001,51.900002,51.145000,51.549999,51.549999,2727234
2010-04-23,51.639999,52.119999,51.195000,52.095001,52.095001,2930454
2010-04-26,51.990002,52.345001,51.169998,51.375000,51.375000,2728046
2010-04-27,51.715000,52.500000,51.150002,51.150002,51.150002,5092666
2010-04-28,51.634998,51.855000,50.029999,50.840000,50.840000,6745082
2010-04-29,49.735001,52.064999,49.660000,51.445000,51.445000,8409426
2010-04-30,51.634998,51.634998,49.895000,50.064999,50.064999,5247048
2010-05-03,50.049999,50.615002,49.130001,50.230000,50.230000,4804608
2010-05-04,49.775002,50.619999,49.325001,49.970001,49.970001,5403892
2010-05-05,50.084999,51.590000,49.990002,51.244999,51.244999,4962620
2010-05-06,51.290001,52.125000,49.799999,49.799999,49.799999,10665324
2010-05-07,49.785000,49.945000,48.154999,48.575001,48.575001,8331826
2010-05-10,50.330002,52.209999,49.860001,52.185001,52.185001,8135180
2010-05-11,51.445000,52.185001,51.340000,51.584999,51.584999,6540796
2010-05-12,51.605000,52.535000,51.200001,52.064999,52.064999,4572194
2010-05-13,51.924999,52.330002,51.365002,51.830002,51.830002,4313764
2010-05-14,51.779999,51.875000,50.419998,50.845001,50.845001,5810874
2010-05-17,51.025002,51.880001,50.849998,51.560001,51.560001,4699008
2010-05-18,51.279999,53.150002,51.264999,52.064999,52.064999,6342958
2010-05-19,52.115002,52.465000,51.540001,51.884998,51.884998,6011380
2010-05-20,51.000000,51.099998,49.654999,49.755001,49.755001,7395134
2010-05-21,48.875000,50.770000,48.755001,50.294998,50.294998,7789410
2010-05-24,50.080002,50.770000,49.330002,50.160000,50.160000,4541538
2010-05-25,48.790001,49.945000,48.775002,49.564999,49.564999,5957898
2010-05-26,49.650002,50.790001,49.209999,49.724998,49.724998,5568468
2010-05-27,50.360001,50.915001,49.904999,50.915001,50.915001,3972498
2010-05-28,50.915001,51.724998,50.000000,50.299999,50.299999,4157544
2010-06-01,50.150002,51.389999,49.814999,50.255001,50.255001,3628782
2010-06-02,50.230000,51.955002,49.945000,51.955002,51.955002,4234248
2010-06-03,51.845001,52.174999,51.264999,51.590000,51.590000,3999916
2010-06-04,50.915001,51.250000,49.435001,49.566250,49.566250,4723638
2010-06-07,50.009998,52.490002,49.980000,51.685001,51.685001,7112654
2010-06-08,51.950001,52.209900,50.189999,50.919998,50.919998,4435942
2010-06-09,51.200001,51.580002,50.560001,50.810001,50.810001,4225067
2010-06-10,51.750000,52.730000,51.110001,52.639999,52.639999,5997659
2010-06-11,52.580002,53.689999,52.400002,52.669998,52.669998,6192483
2010-06-14,53.349998,53.720001,52.910000,53.259998,53.259998,4523074
2010-06-15,53.500000,54.000000,53.180000,53.270000,53.270000,4237503
2010-06-16,53.090000,53.320000,52.849998,53.150002,53.150002,3601309
2010-06-17,53.220001,53.285000,52.259998,52.740002,52.740002,3796347
2010-06-18,52.009998,52.360001,51.424000,52.020000,52.020000,6260519
2010-06-21,52.450001,52.799999,51.470001,51.709999,51.709999,3928675
2010-06-22,51.950001,52.049999,50.060001,50.200001,50.200001,5538659
2010-06-23,50.130001,50.830002,49.990002,50.320000,50.320000,3822785
2010-06-24,50.029999,50.130001,49.150002,49.320000,49.320000,5257223
2010-06-25,49.320000,50.020000,49.189999,49.630001,49.630001,5200371
2010-06-28,49.830002,49.840000,48.814999,49.060001,49.060001,3985542
2010-06-29,48.549999,48.599998,46.930000,47.209999,47.209999,7717371
2010-06-30,47.020000,48.029999,45.820000,47.020000,47.020000,6625706
2010-07-01,46.930000,47.040001,45.139999,45.840000,45.840000,7778049
2010-07-02,46.119999,46.139999,45.104000,45.599998,45.599998,3863582
2010-07-06,46.310001,46.389999,45.299999,45.639999,45.639999,4984308
2010-07-07,45.520000,45.990002,45.250000,45.970001,45.970001,4815865
2010-07-08,46.259998,46.919998,46.000099,46.759998,46.759998,5071587
2010-07-09,46.880001,47.000000,46.439999,46.950001,46.950001,3417811
2010-07-12,46.860001,47.939999,46.849998,47.880001,47.880001,4962573
2010-07-13,48.540001,48.799999,47.990002,48.189999,48.189999,4227222
2010-07-14,48.029999,48.520000,47.779999,48.290001,48.290001,2275717
2010-07-15,48.330002,48.810001,47.450001,47.759998,47.759998,3317877
2010-07-16,47.860001,48.070000,46.910000,46.939999,46.939999,6002751
2010-07-19,46.869999,47.220001,46.270000,46.389999,46.389999,4978566
2010-07-20,45.740002,45.939999,45.110001,45.930000,45.930000,7727985
2010-07-21,46.000000,46.529999,45.119999,45.200001,45.200001,5375227
2010-07-22,45.520000,45.759998,41.549999,42.119999,42.119999,22071442
2010-07-23,42.299999,43.299999,41.700001,43.070000,43.070000,14285286
2010-07-26,43.080002,43.650002,42.439999,43.650002,43.650002,9638014
2010-07-27,43.689999,44.169998,42.740002,43.389999,43.389999,8915599
2010-07-28,43.200001,43.389999,41.669998,42.200001,42.200001,12981585
2010-07-29,43.290001,45.450001,43.119999,44.660000,44.660000,13379113
2010-07-30,44.119999,45.520000,44.020000,45.180000,45.180000,9092388
2010-08-02,45.970001,46.700001,45.875000,46.369999,46.369999,8099757
2010-08-03,46.419998,46.840000,46.139999,46.320000,46.320000,7031010
2010-08-04,46.230000,46.630001,44.680000,45.099998,45.099998,10698495
2010-08-05,44.869999,46.090000,44.820900,45.689999,45.689999,8200600
2010-08-06,45.270000,46.369999,45.130001,46.349998,46.349998,7075746
2010-08-09,46.570000,46.700001,45.740002,45.810001,45.810001,3798279
2010-08-10,45.959999,46.419998,45.060001,46.110001,46.110001,5009572
2010-08-11,45.240002,45.290001,44.700001,44.810001,44.810001,5859150
2010-08-12,44.150002,46.060001,44.099998,45.450001,45.450001,5554049
2010-08-13,45.189999,46.139999,45.189999,45.930000,45.930000,4156999
2010-08-16,45.689999,46.290001,45.349998,46.040001,46.040001,4965595
2010-08-17,46.290001,46.709999,45.630001,46.470001,46.470001,3621325
2010-08-18,46.299999,46.720001,45.840000,46.340000,46.340000,3549333
2010-08-19,46.099998,46.180000,45.040001,45.450001,45.450001,4430533
2010-08-20,45.480000,45.639999,45.180000,45.360001,45.360001,5584217
2010-08-23,45.560001,46.169998,45.389999,45.639999,45.639999,4488825
2010-08-24,45.450001,45.550499,44.709999,45.020000,45.020000,4448135
2010-08-25,44.689999,45.750000,44.680000,45.470001,45.470001,4663006
2010-08-26,45.560001,45.910000,44.820000,44.840000,44.840000,4544548
2010-08-27,44.959999,45.259998,43.259998,44.720001,44.720001,4916395
2010-08-30,44.500000,44.820000,43.660000,43.669998,43.669998,2954242
2010-08-31,43.439999,43.840000,42.500000,42.599998,42.599998,6572468
2010-09-01,43.220001,43.869999,43.009998,43.849998,43.849998,5325874
2010-09-02,43.919998,44.070000,43.340000,43.790001,43.790001,2937766
2010-09-03,44.080002,44.439999,43.799999,44.080002,44.080002,3024188
2010-09-07,44.040001,44.209999,43.430000,44.000000,44.000000,2537226
2010-09-08,43.950001,44.480000,43.820000,44.330002,44.330002,2929751
2010-09-09,44.540001,45.090000,43.840000,44.930000,44.930000,5507738
2010-09-10,45.070000,45.785000,43.750000,45.680000,45.680000,4351873
2010-09-13,46.020000,46.599998,45.599998,46.299999,46.299999,4127824
2010-09-14,46.070000,46.509998,45.634998,46.150002,46.150002,2908992
2010-09-15,46.000000,46.910000,45.750000,46.790001,46.790001,3637149
2010-09-16,46.810001,46.859901,45.910000,46.029999,46.029999,3167060
2010-09-17,46.250000,46.529999,45.775002,46.369999,46.369999,4793143
2010-09-20,46.549999,47.750000,46.360001,47.669998,47.669998,3149611
2010-09-21,47.560001,48.000000,47.189999,47.549999,47.549999,3161514
2010-09-22,47.599998,48.389999,47.459999,48.029999,48.029999,3316478
2010-09-23,47.840000,49.680000,47.740002,48.900002,48.900002,5460735
2010-09-24,49.369999,49.669998,48.910000,49.599998,49.599998,4300957
2010-09-27,48.830002,49.380001,48.250000,48.889999,48.889999,4001536
2010-09-28,49.080002,49.689999,48.439999,49.040001,49.040001,3686493
2010-09-29,48.900002,49.360001,48.695000,48.980000,48.980000,2777695
2010-09-30,49.049999,49.540001,48.130001,48.700001,48.700001,5206914
2010-10-01,48.900002,49.090000,48.410000,48.830002,48.830002,3422444
2010-10-04,48.650002,48.790001,47.689999,47.900002,47.900002,2709286
2010-10-05,48.200001,49.290001,48.169998,48.970001,48.970001,4680885
2010-10-06,48.950001,48.959999,47.709999,47.910000,47.910000,4429959
2010-10-07,48.150002,48.869999,48.070000,48.410000,48.410000,3100317
2010-10-08,48.369999,48.880001,47.730000,48.299999,48.299999,3743078
2010-10-11,48.240002,48.549999,47.980000,48.189999,48.189999,2509349
2010-10-12,48.070000,48.119999,47.380001,47.770000,47.770000,3948753
2010-10-13,47.869999,48.270000,47.689999,48.049999,48.049999,3252123
2010-10-14,47.990002,48.060001,47.230000,47.410000,47.410000,3955545
2010-10-15,47.590000,48.380001,47.259998,48.369999,48.369999,4489316
2010-10-18,48.200001,48.419998,47.750000,48.340000,48.340000,2844313
2010-10-19,48.060001,48.169998,47.379601,47.860001,47.860001,3766966
2010-10-20,47.970001,49.040001,47.820000,48.709999,48.709999,5279279
2010-10-21,48.880001,48.980000,47.509998,48.270000,48.270000,3840312
2010-10-22,48.450001,49.000000,48.040001,49.000000,49.000000,3238105
2010-10-25,49.299999,49.880001,48.970001,49.099998,49.099998,3127923
2010-10-26,48.950001,49.509998,48.389999,49.500000,49.500000,3535929
2010-10-27,48.970001,49.509998,48.590000,49.259998,49.259998,5206400
2010-10-28,49.340000,49.340000,48.080002,48.660000,48.660000,8815255
2010-10-29,48.560001,49.220001,48.509998,48.520000,48.520000,5323658
2010-11-01,48.560001,48.900002,47.660000,48.060001,48.060001,5194300
2010-11-02,48.639999,51.139999,48.630001,51.090000,51.090000,8271196
2010-11-03,50.889999,51.630001,50.619999,51.259998,51.259998,4704110
2010-11-04,51.529999,52.349998,51.299999,52.340000,52.340000,4915554
2010-11-05,52.400002,53.150002,52.099998,52.764999,52.764999,3777152
2010-11-08,52.720001,53.099998,52.549999,53.040001,53.040001,2686937
2010-11-09,53.150002,53.330002,52.330002,52.590000,52.590000,4106685
2010-11-10,52.599998,52.790001,51.610001,52.599998,52.599998,3045593
2010-11-11,52.150002,53.119999,52.099998,53.049999,53.049999,3019135
2010-11-12,52.669998,52.830002,51.750000,52.220001,52.220001,1828976
2010-11-15,52.310001,52.520000,51.630001,51.669998,51.669998,2494322
2010-11-16,51.230000,51.740002,50.480000,50.720001,50.720001,4602642
2010-11-17,50.840000,51.560001,50.459999,51.410000,51.410000,3665171
2010-11-18,51.810001,53.299999,51.360001,52.990002,52.990002,5145604
2010-11-19,53.040001,53.750000,52.799999,53.380001,53.380001,4057202
2010-11-22,53.180000,53.689999,52.799999,53.590000,53.590000,2657352
2010-11-23,53.029999,53.160000,52.599998,52.740002,52.740002,4161041
2010-11-24,53.029999,53.250000,52.389999,52.939999,52.939999,3858204
2010-11-26,52.560001,52.790001,52.160000,52.509998,52.509998,860293
2010-11-29,52.040001,53.005001,51.660000,52.799999,52.799999,3043517
2010-11-30,52.110001,52.720001,51.680000,52.090000,52.090000,4345503
2010-12-01,52.910000,54.680000,52.759998,54.380001,54.380001,5815330
2010-12-02,54.230000,54.650002,53.889999,54.080002,54.080002,3625661
2010-12-03,53.860001,54.290001,53.270000,54.200001,54.200001,3161831
2010-12-06,54.020000,54.180000,53.599998,53.990002,53.990002,2252701
2010-12-07,54.529999,54.599998,53.669998,54.230000,54.230000,2840359
2010-12-08,54.400002,54.599998,54.020000,54.400002,54.400002,2116529
2010-12-09,54.560001,54.799999,54.020000,54.169998,54.169998,2788442
2010-12-10,54.380001,55.000000,54.189999,54.759998,54.759998,2687717
2010-12-13,54.770000,54.930000,54.150002,54.320000,54.320000,4034501
2010-12-14,54.480000,54.970001,54.330002,54.860001,54.860001,1994148
2010-12-15,54.810001,54.889999,54.000000,54.230000,54.230000,3515005
2010-12-16,54.150002,54.770000,53.880001,54.610001,54.610001,2911179
2010-12-17,54.430000,55.180000,54.160000,54.910000,54.910000,8130455
2010-12-20,55.369999,55.680000,54.564999,55.240002,55.240002,2847852
2010-12-21,55.450001,55.450001,54.240002,54.720001,54.720001,3685695
2010-12-22,54.799999,55.220001,54.599998,54.750000,54.750000,2498143
2010-12-23,54.610001,54.720001,53.779999,54.259998,54.259998,2006535
2010-12-27,53.959999,54.200001,53.650600,53.990002,53.990002,1432580
2010-12-28,53.950001,54.360001,53.744999,54.139999,54.139999,1399890
2010-12-29,54.290001,54.450001,54.039501,54.110001,54.110001,2249371
2010-12-30,54.110001,54.380001,53.830002,54.080002,54.080002,1508269
2010-12-31,54.070000,54.189999,53.455002,54.049999,54.049999,1534860
2011-01-03,54.389999,56.430000,54.389999,56.299999,56.299999,4632591
2011-01-04,56.410000,56.630001,55.860001,56.119999,56.119999,4446259
2011-01-05,55.869999,56.570000,55.619999,55.880001,55.880001,3446357
2011-01-06,55.849998,57.365002,55.849998,57.009998,57.009998,3779909
2011-01-07,56.189999,56.869999,55.500000,56.250000,56.250000,4065111
2011-01-10,55.889999,56.660000,55.830002,56.330002,56.330002,2307357
2011-01-11,56.430000,57.220001,56.349998,56.860001,56.860001,2097229
2011-01-12,57.070000,57.130001,56.369999,56.750000,56.750000,2575637
2011-01-13,56.700001,57.930000,56.580002,57.630001,57.630001,2727101
2011-01-14,57.599998,57.900002,57.320000,57.590000,57.590000,1958534
2011-01-18,57.680000,58.770000,57.650002,58.740002,58.740002,2893798
2011-01-19,58.610001,58.610001,57.849998,58.400002,58.400002,2684018
2011-01-20,58.230000,58.540001,57.119999,58.029999,58.029999,2989200
2011-01-21,58.459999,58.730000,57.740002,58.020000,58.020000,2430537
2011-01-24,57.639999,58.450001,57.639999,58.349998,58.349998,2449216
2011-01-25,58.040001,58.500000,57.185001,57.340000,57.340000,3132908
2011-01-26,56.869999,58.099998,56.650002,57.630001,57.630001,3223762
2011-01-27,57.439999,58.049999,57.139999,57.830002,57.830002,2057606
2011-01-28,57.959999,57.965000,55.772701,56.160000,56.160000,4128661
2011-01-31,56.020000,56.544998,55.790001,56.330002,56.330002,2843688
2011-02-01,56.779999,57.959999,56.580002,57.570000,57.570000,2411184
2011-02-02,57.520000,58.049999,57.000000,57.230000,57.230000,1872720
2011-02-03,56.680000,57.380001,55.169998,56.619999,56.619999,5320725
2011-02-04,56.799999,57.200001,56.490002,57.130001,57.130001,2693456
2011-02-07,57.090000,57.529999,56.880001,57.119999,57.119999,2727273
2011-02-08,57.080002,57.900002,56.840000,57.009998,57.009998,2170832
2011-02-09,56.889999,57.220001,56.575001,57.205002,57.205002,1850695
2011-02-10,57.139999,57.490002,56.840000,57.490002,57.490002,2892530
2011-02-11,57.209999,58.480000,57.020000,58.270000,58.270000,2006122
2011-02-14,58.349998,58.400002,57.560001,58.119999,58.119999,1910571
2011-02-15,57.919998,58.250000,57.320000,57.560001,57.560001,3372420
2011-02-16,57.689999,58.520000,57.299999,57.419998,57.419998,3557653
2011-02-17,57.889999,58.680000,55.150002,56.770000,56.770000,10240652
2011-02-18,56.700001,57.160000,56.419998,56.770000,56.770000,3905212
2011-02-22,56.110001,56.360001,54.590000,54.590000,54.590000,4761645
2011-02-23,54.509998,54.520000,53.509998,53.709999,53.709999,5319439
2011-02-24,53.439999,54.779999,52.959999,54.500000,54.500000,5392818
2011-02-25,54.509998,55.630001,54.250000,55.430000,55.430000,3894488
2011-02-28,55.430000,56.248100,54.910000,56.220001,56.220001,6097127
2011-03-01,56.040001,56.779999,55.680000,55.680000,55.680000,3628290
2011-03-02,55.500000,57.020000,55.349998,56.500000,56.500000,4204791
2011-03-03,56.950001,57.325001,56.700001,56.990002,56.990002,3199697
2011-03-04,56.990002,57.209999,55.599998,56.150002,56.150002,3671762
2011-03-07,56.459999,56.500000,53.950001,54.669998,54.669998,4702604
2011-03-08,54.830002,54.830002,54.130001,54.439999,54.439999,3849746
2011-03-09,54.340000,54.480000,53.340000,53.959999,53.959999,5029919
2011-03-10,53.349998,53.590000,52.189999,52.540001,52.540001,7172889
2011-03-11,52.400002,52.900002,52.049999,52.500000,52.500000,4400802
2011-03-14,52.049999,52.400002,51.520000,52.360001,52.360001,4079245
2011-03-15,51.049999,53.009998,50.910000,52.580002,52.580002,6442870
2011-03-16,52.320000,52.639999,51.189999,51.799999,51.799999,5734066
2011-03-17,52.560001,54.180000,52.139999,52.740002,52.740002,7279405
2011-03-18,53.369999,53.500000,51.750000,52.110001,52.110001,7782451
2011-03-21,52.310001,53.139999,51.820000,52.049999,52.049999,3748647
2011-03-22,51.889999,53.290001,51.860001,52.810001,52.810001,3823819
2011-03-23,52.790001,53.700001,52.180000,53.500000,53.500000,4563150
2011-03-24,53.910000,54.500000,53.750000,54.250000,54.250000,3866262
2011-03-25,54.330002,55.250000,54.060001,54.500000,54.500000,3886800
2011-03-28,54.619999,55.500000,54.419998,55.029999,55.029999,4370132
2011-03-29,55.080002,55.380001,54.759998,55.369999,55.369999,2708064
2011-03-30,55.509998,55.560001,54.880001,54.910000,54.910000,2596983
2011-03-31,55.070000,55.810001,55.000000,55.610001,55.610001,3086427
2011-04-01,55.869999,56.889999,55.869999,56.169998,56.169998,3810878
2011-04-04,56.320000,57.629002,56.290001,56.910000,56.910000,5067077
2011-04-05,56.830002,57.189999,56.439999,56.889999,56.889999,3296918
2011-04-06,57.250000,57.459999,56.380001,56.470001,56.470001,2725375
2011-04-07,56.389999,56.994999,56.000000,56.110001,56.110001,2655995
2011-04-08,56.230000,56.380001,55.700001,56.150002,56.150002,2860064
2011-04-11,56.209999,56.680000,55.750000,55.950001,55.950001,2335460
2011-04-12,55.779999,56.110001,55.400002,56.049999,56.049999,3203353
2011-04-13,56.230000,56.419998,55.439999,55.660000,55.660000,2922264
2011-04-14,55.270000,55.349998,52.270000,55.099998,55.099998,3956701
2011-04-15,55.209999,55.740002,54.749001,55.439999,55.439999,3179448
2011-04-18,54.880001,55.150002,54.000000,54.919998,54.919998,2526074
2011-04-19,54.959999,55.509998,54.720001,55.400002,55.400002,3041306
2011-04-20,55.980000,56.320000,55.740002,55.950001,55.950001,2936304
2011-04-21,55.919998,56.300098,55.919998,56.169998,56.169998,3040105
2011-04-25,56.040001,56.090000,55.130001,55.369999,55.369999,4981880
2011-04-26,53.799999,54.669998,53.380001,54.150002,54.150002,18596437
2011-04-27,54.209999,54.660000,53.950001,54.240002,54.240002,5381564
2011-04-28,54.330002,57.109798,54.270000,56.700001,56.700001,7780622
2011-04-29,56.700001,57.320000,56.299999,56.740002,56.740002,5753183
2011-05-02,57.130001,58.529999,56.849998,57.700001,57.700001,5582225
2011-05-03,57.810001,58.480000,57.450001,57.790001,57.790001,3810421
2011-05-04,57.630001,58.259998,57.330002,57.590000,57.590000,3175052
2011-05-05,57.380001,58.180000,57.060001,57.400002,57.400002,3110071
2011-05-06,57.919998,58.599998,57.639999,57.930000,57.930000,3331809
2011-05-09,57.790001,59.259998,57.759998,58.990002,58.990002,3715226
2011-05-10,59.209999,59.919998,59.000000,59.750000,59.750000,3913339
2011-05-11,59.750000,59.904999,58.540001,59.119999,59.119999,4010246
2011-05-12,59.160000,60.000000,58.599998,59.790001,59.790001,3959957
2011-05-13,59.840000,60.180000,59.529999,59.919998,59.919998,4573774
2011-05-16,59.160000,60.119999,58.930000,59.590000,59.590000,5244885
2011-05-17,59.529999,60.279999,59.180000,60.139999,60.139999,4455988
2011-05-18,60.040001,60.439999,59.459999,60.139999,60.139999,4617509
2011-05-19,60.369999,60.790001,60.070000,60.654999,60.654999,2768009
2011-05-20,60.139999,60.529999,59.700001,59.980000,59.980000,4311376
2011-05-23,59.820000,59.849998,58.950001,59.529999,59.529999,4999272
2011-05-24,59.590000,59.720001,59.080002,59.279999,59.279999,3266723
2011-05-25,59.290001,60.259998,58.580002,60.009998,60.009998,4616109
2011-05-26,59.689999,59.889999,59.360001,59.529999,59.529999,3832174
2011-05-27,60.599998,60.889999,58.189999,58.480000,58.480000,8150770
2011-05-31,58.889999,59.560001,58.570000,59.560001,59.560001,4608893
2011-06-01,59.470001,59.599998,58.599998,59.049999,59.049999,3634531
2011-06-02,58.910000,59.180000,57.970001,58.040001,58.040001,4893661
2011-06-03,57.509998,57.689999,56.709999,56.730000,56.730000,4701608
2011-06-06,56.509998,56.820000,56.139999,56.250000,56.250000,3261116
2011-06-07,56.360001,57.110001,56.060001,56.680000,56.680000,3431693
2011-06-08,56.720001,56.930000,56.369999,56.509998,56.509998,3035106
2011-06-09,56.560001,57.680000,56.349998,57.169998,57.169998,3201760
2011-06-10,56.950001,57.049999,56.330002,56.410000,56.410000,3047777
2011-06-13,56.270000,56.689999,55.630001,55.759998,55.759998,3730115
2011-06-14,56.230000,57.000000,56.139999,56.630001,56.630001,3771395
2011-06-15,56.189999,56.505001,54.959999,55.320000,55.320000,4178502
2011-06-16,55.169998,55.950001,55.040001,55.540001,55.540001,3539145
2011-06-17,56.250000,56.500000,55.400002,55.680000,55.680000,3820645
2011-06-20,55.520000,55.889999,54.689999,54.790001,54.790001,4820524
2011-06-21,53.169998,55.150002,53.009998,54.990002,54.990002,10513415
2011-06-22,54.950001,55.400002,54.230000,54.290001,54.290001,5537541
2011-06-23,53.814999,54.189999,52.939999,54.060001,54.060001,10400949
2011-06-24,54.009998,54.049999,52.880001,52.939999,52.939999,8021741
2011-06-27,52.680000,53.639999,52.599998,53.389999,53.389999,3797230
2011-06-28,53.439999,54.380001,53.200001,53.980000,53.980000,3898793
2011-06-29,54.040001,54.570000,53.709999,54.009998,54.009998,4995859
2011-06-30,54.270000,54.720001,53.860001,53.980000,53.980000,5853955
2011-07-01,54.080002,54.349998,53.779999,53.959999,53.959999,6220677
2011-07-05,53.790001,53.980000,53.380001,53.660000,53.660000,5498900
2011-07-06,53.660000,54.500000,52.959999,54.150002,54.150002,6265711
2011-07-07,54.500000,54.869999,54.029999,54.830002,54.830002,5516115
2011-07-08,54.410000,55.279999,54.060001,54.570000,54.570000,4565616
2011-07-11,54.090000,54.099998,53.389999,53.480000,53.480000,5791531
2011-07-12,53.750000,54.180000,53.259998,53.389999,53.389999,5415771
2011-07-13,53.730000,53.910000,52.830002,53.169998,53.169998,5312994
2011-07-14,53.189999,53.380001,52.220001,52.470001,52.470001,6726290
2011-07-15,52.490002,52.779999,51.590000,51.959999,51.959999,7066983
2011-07-18,51.709999,52.049999,51.340000,51.715000,51.715000,4953529
2011-07-19,51.990002,52.200001,51.520000,51.849998,51.849998,5559191
2011-07-20,51.939999,52.810001,51.310001,52.540001,52.540001,5918188
2011-07-21,56.650002,56.680000,54.209999,55.355000,55.355000,77776520
2011-07-22,55.189999,57.465000,55.000000,57.299999,57.299999,18138776
2011-07-25,56.639999,57.415001,56.509998,56.650002,56.650002,9255601
2011-07-26,55.680000,56.490002,55.349998,56.180000,56.180000,9500369
2011-07-27,55.770000,55.950001,53.639999,54.500000,54.500000,12293212
2011-07-28,54.200001,55.070000,53.889999,54.160000,54.160000,9917642
2011-07-29,53.689999,54.830002,53.230000,54.259998,54.259998,9777436
2011-08-01,54.549999,54.849998,52.400002,53.230000,53.230000,11294257
2011-08-02,52.930000,53.389999,51.619999,51.650002,51.650002,12276764
2011-08-03,51.669998,51.720001,50.680000,51.310001,51.310001,19252934
2011-08-04,50.689999,51.349998,49.009998,49.779999,49.779999,15990262
2011-08-05,50.310001,50.790001,49.000000,49.570000,49.570000,20417233
2011-08-08,48.139999,48.660000,46.450001,46.450001,46.450001,19776368
2011-08-09,46.759998,47.814999,44.910000,47.590000,47.590000,17451956
2011-08-10,46.419998,47.720001,45.000000,45.090000,45.090000,16494036
2011-08-11,45.220001,47.099998,44.939999,46.540001,46.540001,11109743
2011-08-12,46.880001,47.330002,46.070000,46.689999,46.689999,8412855
2011-08-15,47.209999,48.689999,46.980000,48.240002,48.240002,9448570
2011-08-16,47.849998,48.669998,47.419998,47.904999,47.904999,7074716
2011-08-17,48.160000,48.904999,47.230000,47.700001,47.700001,5869325
2011-08-18,46.549999,46.700001,45.139999,45.590000,45.590000,8094986
2011-08-19,45.090000,46.099998,44.810001,44.889999,44.889999,8205992
2011-08-22,45.669998,46.584999,45.110001,45.279999,45.279999,7245062
2011-08-23,45.490002,46.430000,44.040001,46.099998,46.099998,6715512
2011-08-24,45.849998,46.389999,45.520000,46.279999,46.279999,5521319
2011-08-25,46.500000,46.540001,44.290001,44.419998,44.419998,7165324
2011-08-26,44.259998,45.480000,43.529999,45.389999,45.389999,6667243
2011-08-29,45.779999,47.150002,45.700001,46.939999,46.939999,6802466
2011-08-30,46.750000,47.130001,46.189999,46.810001,46.810001,4740137
2011-08-31,47.060001,47.799999,46.840000,46.939999,46.939999,9936870
2011-09-01,47.009998,47.750000,46.320000,46.439999,46.439999,5975256
2011-09-02,45.830002,46.340000,45.150002,45.340000,45.340000,4690298
2011-09-06,44.080002,45.529999,44.000000,45.400002,45.400002,4841968
2011-09-07,45.910000,46.689899,45.669998,46.435001,46.435001,4979008
2011-09-08,46.180000,46.849998,45.790001,45.880001,45.880001,4813254
2011-09-09,45.500000,45.560001,43.320000,43.669998,43.669998,9367033
2011-09-12,43.090000,44.720001,43.090000,44.400002,44.400002,9089515
2011-09-13,44.520000,45.005001,43.650002,43.930000,43.930000,8705510
2011-09-14,44.099998,44.650002,42.770000,42.790001,42.790001,12114086
2011-09-15,43.270000,43.459999,39.880001,41.500000,41.500000,26921758
2011-09-16,41.419998,42.000000,40.570000,41.290001,41.290001,16562755
2011-09-19,40.639999,41.577000,40.520000,41.279999,41.279999,5708040
2011-09-20,41.439999,42.580002,41.369999,41.529999,41.529999,7968211
2011-09-21,41.430000,41.970001,40.250000,40.259998,40.259998,8724272
2011-09-22,39.110001,40.020000,38.599998,39.490002,39.490002,11085884
2011-09-23,39.230000,39.400002,38.360001,38.709999,38.709999,9364164
2011-09-26,38.830002,39.410000,37.799999,39.320000,39.320000,7828632
2011-09-27,39.939999,40.200001,39.439999,39.680000,39.680000,7591084
2011-09-28,39.680000,39.880001,38.230000,38.330002,38.330002,8080846
2011-09-29,38.740002,39.084999,37.799999,38.290001,38.290001,7252713
2011-09-30,37.900002,38.369999,37.060001,37.070000,37.070000,9531612
2011-10-03,36.720001,37.709999,35.689999,35.709999,35.709999,12067775
2011-10-04,35.209999,36.310001,34.470001,36.220001,36.220001,11329808
2011-10-05,36.180000,36.340000,35.470001,35.939999,35.939999,11187576
2011-10-06,38.209999,40.200001,37.709999,40.020000,40.020000,25420911
2011-10-07,39.950001,40.470001,38.610001,39.459999,39.459999,11448350
2011-10-10,39.950001,41.700001,39.950001,40.799999,40.799999,8365699
2011-10-11,40.689999,41.009998,40.419899,40.930000,40.930000,4995748
2011-10-12,41.139999,41.459999,40.430000,40.480000,40.480000,6075421
2011-10-13,40.349998,40.470001,39.770000,40.209999,40.209999,4419527
2011-10-14,40.599998,40.700001,39.939999,40.180000,40.180000,6723591
2011-10-17,40.150002,40.759998,39.750000,40.080002,40.080002,7845035
2011-10-18,40.000000,40.990002,39.360001,40.730000,40.730000,8264562
2011-10-19,40.869999,41.139999,39.509998,39.630001,39.630001,4807211
2011-10-20,39.639999,39.730000,38.099998,38.419998,38.419998,9026670
2011-10-21,38.930000,39.369999,38.730000,39.139999,39.139999,6607362
2011-10-24,39.349998,40.790001,39.142502,40.450001,40.450001,4988106
2011-10-25,40.259998,40.419998,38.340000,38.470001,38.470001,10064187
2011-10-26,40.500000,44.250000,40.500000,43.660000,43.660000,23456271
2011-10-27,44.459999,45.910000,44.310001,45.759998,45.759998,12901022
2011-10-28,45.480000,46.779999,45.150002,46.700001,46.700001,9200100
2011-10-31,46.279999,46.810001,45.700001,45.770000,45.770000,6821855
2011-11-01,44.730000,45.009998,43.689999,44.169998,44.169998,8425745
2011-11-02,44.580002,45.139999,43.540001,43.970001,43.970001,5628266
2011-11-03,44.380001,44.610001,43.540001,44.009998,44.009998,5150876
2011-11-04,43.849998,45.500000,43.650002,45.209999,45.209999,8273449
2011-11-07,45.380001,47.220001,45.098000,47.090000,47.090000,9744918
2011-11-08,47.340000,48.389999,46.840000,48.320000,48.320000,9912101
2011-11-09,47.320000,47.669998,46.450001,46.599998,46.599998,9307198
2011-11-10,47.009998,47.330002,46.259998,47.020000,47.020000,5394972
2011-11-11,47.509998,48.299999,47.400002,47.680000,47.680000,3779804
2011-11-14,47.630001,47.990002,46.650002,47.150002,47.150002,5554180
2011-11-15,47.060001,47.160000,46.310001,46.830002,46.830002,5979890
2011-11-16,46.509998,46.520000,45.119999,45.169998,45.169998,7243383
2011-11-17,45.080002,45.250000,43.365002,43.770000,43.770000,8427711
2011-11-18,43.599998,44.340000,43.330002,43.970001,43.970001,7901410
2011-11-21,43.439999,43.459999,42.230000,42.599998,42.599998,6968195
2011-11-22,42.540001,42.880001,42.000000,42.410000,42.410000,5681170
2011-11-23,42.049999,44.799999,41.450001,42.490002,42.490002,11428469
2011-11-25,42.060001,42.950001,42.060001,42.150002,42.150002,3000285
2011-11-28,43.119999,43.709999,42.669998,43.099998,43.099998,4928301
2011-11-29,43.110001,43.770000,42.860001,43.200001,43.200001,5122326
2011-11-30,44.369999,45.799999,44.250000,45.650002,45.650002,9607263
2011-12-01,45.330002,47.020000,45.320000,46.500000,46.500000,7851556
2011-12-02,46.830002,47.549999,46.049999,46.610001,46.610001,6233736
2011-12-05,47.139999,47.299999,45.759998,46.189999,46.189999,5687209
2011-12-06,46.430000,46.740002,45.837502,46.480000,46.480000,4781157
2011-12-07,46.240002,46.400002,45.330002,45.990002,45.990002,7819296
2011-12-08,45.810001,46.099998,45.020000,45.189999,45.189999,5994271
2011-12-09,45.580002,46.220001,45.310001,45.990002,45.990002,3692727
2011-12-12,45.549999,45.860001,45.029999,45.299999,45.299999,3835290
2011-12-13,45.570000,46.090000,43.900002,44.400002,44.400002,8470637
2011-12-14,43.490002,44.660000,43.349998,43.709999,43.709999,6460384
2011-12-15,43.959999,44.200001,43.299999,43.380001,43.380001,4474352
2011-12-16,43.660000,44.250000,43.290001,43.520000,43.520000,6846158
2011-12-19,43.759998,44.080002,43.020000,43.119999,43.119999,3938743
2011-12-20,43.660000,44.900002,43.599998,44.540001,44.540001,5251644
2011-12-21,44.709999,44.939999,43.930000,44.529999,44.529999,3699565
2011-12-22,44.450001,45.750000,44.259998,45.669998,45.669998,3868840
2011-12-23,45.970001,45.970001,45.090000,45.250000,45.250000,3100709
2011-12-27,45.270000,45.500000,44.799999,44.910000,44.910000,2309051
2011-12-28,45.009998,45.009998,43.770000,43.849998,43.849998,3405152
2011-12-29,43.840000,44.389999,43.840000,44.340000,44.340000,2235262
2011-12-30,44.130001,44.990002,44.130001,44.689999,44.689999,3511637
2012-01-03,45.689999,47.105000,45.660000,47.009998,47.009998,6930680
2012-01-04,46.930000,47.799999,46.009998,47.779999,47.779999,8019331
2012-01-05,47.630001,48.500000,47.049999,48.470001,48.470001,7244890
2012-01-06,48.540001,49.580002,48.400002,49.389999,49.389999,8654086
2012-01-09,49.889999,50.389999,48.759998,49.849998,49.849998,5549547
2012-01-10,50.480000,50.930099,49.457500,49.669998,49.669998,9462259
2012-01-11,49.779999,49.790001,48.540001,48.830002,48.830002,8071552
2012-01-12,49.110001,49.279999,47.959999,48.869999,48.869999,7868184
2012-01-13,48.799999,49.209999,48.040001,49.150002,49.150002,5936949
2012-01-17,49.950001,50.560101,49.660000,49.830002,49.830002,4589841
2012-01-18,49.790001,51.490002,49.619999,51.369999,51.369999,8283320
2012-01-19,51.680000,51.790001,50.660000,50.959999,50.959999,8394027
2012-01-20,51.049999,52.070000,50.660000,51.900002,51.900002,8833852
2012-01-23,51.959999,52.090000,50.980099,51.660000,51.660000,5305671
2012-01-24,51.279999,51.790001,51.020000,51.720001,51.720001,7114372
2012-01-25,51.450001,52.650002,50.919998,52.480000,52.480000,5968043
2012-01-26,52.750000,52.799999,51.730000,52.360001,52.360001,6053698
2012-01-27,52.380001,52.480000,51.130001,51.439999,51.439999,5743643
2012-01-30,50.619999,51.419998,50.139999,51.189999,51.189999,6492460
2012-01-31,51.389999,51.619999,50.549999,51.160000,51.160000,5784775
2012-02-01,51.599998,52.459999,51.430000,51.919998,51.919998,4950109
2012-02-02,51.790001,51.969601,50.939999,51.750000,51.750000,6673369
2012-02-03,52.119999,52.439999,51.439999,52.080002,52.080002,7805643
2012-02-06,52.000000,52.500000,45.930000,49.665001,49.665001,33526716
2012-02-07,50.500000,51.459999,50.000000,50.994999,50.994999,11485540
2012-02-08,50.840000,51.290001,50.330002,50.779999,50.779999,5637596
2012-02-09,50.880001,51.069302,50.000000,50.279999,50.279999,3691117
2012-02-10,49.860001,50.400002,49.400002,50.169998,50.169998,8320749
2012-02-13,50.630001,50.630001,49.599998,49.790001,49.790001,6343399
2012-02-14,49.599998,52.130001,49.560001,52.119999,52.119999,9762669
2012-02-15,52.150002,52.590000,51.650002,52.060001,52.060001,8569126
2012-02-16,52.150002,52.750000,51.189999,52.590000,52.590000,6499350
2012-02-17,52.470001,52.750000,51.900002,52.180000,52.180000,6966462
2012-02-21,52.520000,53.000000,51.880001,52.310001,52.310001,7514031
2012-02-22,52.009998,52.419998,51.500000,51.630001,51.630001,7123913
2012-02-23,52.590000,53.820000,51.959999,52.610001,52.610001,13850827
2012-02-24,52.610001,52.619999,51.869999,52.410000,52.410000,7299847
2012-02-27,53.520000,55.060001,52.834999,53.049999,53.049999,13314910
2012-02-28,53.320000,54.349998,52.970001,53.779999,53.779999,9173647
2012-02-29,53.799999,54.849998,53.160000,53.330002,53.330002,10636668
2012-03-01,53.320000,53.750000,52.799999,52.970001,52.970001,7702998
2012-03-02,52.840000,53.799999,52.759998,53.650002,53.650002,5328876
2012-03-05,53.459999,54.160000,52.889999,53.009998,53.009998,6571987
2012-03-06,52.349998,52.700001,51.619999,52.040001,52.040001,7050700
2012-03-07,52.279999,53.090000,51.939999,52.919998,52.919998,8332277
2012-03-08,53.139999,53.615002,52.929901,53.279999,53.279999,5279174
2012-03-09,53.290001,55.090000,52.820000,54.180000,54.180000,15862219
2012-03-12,53.919998,54.369999,53.150002,53.430000,53.430000,5183865
2012-03-13,54.259998,54.770000,53.560001,54.459999,54.459999,17557672
2012-03-14,54.419998,55.009998,54.009998,54.950001,54.950001,9047434
2012-03-15,54.910000,54.910000,54.169998,54.299999,54.299999,6548210
2012-03-16,54.150002,54.610001,54.095001,54.340000,54.340000,7422799
2012-03-19,53.770000,54.610001,53.160000,53.220001,53.220001,10770322
2012-03-20,53.099998,53.099998,52.500000,52.779999,52.779999,5813406
2012-03-21,52.900002,53.849998,52.750000,53.560001,53.560001,7140369
2012-03-22,53.369999,53.619999,52.794998,53.029999,53.029999,5168872
2012-03-23,53.189999,53.200001,52.389999,52.709999,52.709999,6385751
2012-03-26,52.959999,53.639999,52.869999,53.520000,53.520000,5122831
2012-03-27,53.849998,53.849998,53.000000,53.209999,53.209999,5901347
2012-03-28,54.580002,55.340000,53.330002,53.889999,53.889999,32704305
2012-03-29,53.259998,54.099998,52.930000,53.160000,53.160000,19998122
2012-03-30,53.529999,54.360001,53.209999,54.180000,54.180000,14320658
2012-04-02,56.450001,57.049999,55.360001,55.500000,55.500000,24506247
2012-04-03,56.330002,57.730000,56.250000,57.669998,57.669998,23445357
2012-04-04,57.549999,57.700001,56.880001,56.880001,56.880001,11128165
2012-04-05,56.660000,57.240002,56.599998,56.939999,56.939999,9587032
2012-04-09,56.160000,56.669998,55.880001,56.320000,56.320000,6699119
2012-04-10,56.099998,56.589901,55.520000,55.720001,55.720001,8326342
2012-04-11,56.200001,56.700001,56.139999,56.365002,56.365002,6488261
2012-04-12,56.349998,57.580002,56.330002,57.500000,57.500000,6971333
2012-04-13,57.520000,57.529999,56.730000,56.980000,56.980000,6529841
2012-04-16,57.060001,57.250000,56.560001,56.799999,56.799999,6265386
2012-04-17,57.169998,58.889999,57.009998,58.849998,58.849998,18977348
2012-04-18,58.349998,58.580002,58.060001,58.375000,58.375000,7041292
2012-04-19,58.340000,58.980000,58.169998,58.570000,58.570000,6744594
2012-04-20,58.919998,58.919998,57.820000,57.880001,57.880001,8456874
2012-04-23,57.340000,57.400002,56.299999,56.970001,56.970001,6638852
2012-04-24,57.009998,57.590000,56.770000,57.220001,57.220001,4180735
2012-04-25,57.459999,57.619999,56.759998,56.820000,56.820000,7015234
2012-04-26,56.759998,56.810001,56.000000,56.400002,56.400002,5658783
2012-04-27,56.389999,56.669998,55.939999,56.000000,56.000000,5211003
2012-04-30,55.830002,55.950001,55.240002,55.790001,55.790001,4224176
2012-05-01,55.860001,56.900002,55.610001,56.750000,56.750000,5803446
2012-05-02,56.619999,57.029999,56.299999,56.689999,56.689999,4622098
2012-05-03,56.799999,56.810001,56.000000,56.310001,56.310001,4767233
2012-05-04,55.840000,55.930000,54.189999,54.230000,54.230000,9881790
2012-05-07,53.060001,55.020000,52.529999,54.549999,54.549999,6321115
2012-05-08,54.220001,55.419998,53.250000,55.250000,55.250000,8823423
2012-05-09,54.590000,54.814999,53.740002,53.900002,53.900002,8813042
2012-05-10,54.150002,54.529999,53.680000,54.340000,54.340000,9392037
2012-05-11,56.060001,56.849998,54.799999,55.099998,55.099998,19077538
2012-05-14,54.439999,54.980000,53.470001,54.419998,54.419998,7759328
2012-05-15,54.310001,54.570000,53.389999,53.540001,53.540001,4757050
2012-05-16,53.750000,53.869999,52.169998,52.750000,52.750000,10908996
2012-05-17,52.880001,53.180000,51.349998,51.349998,51.349998,8553414
2012-05-18,51.540001,51.540001,50.650002,50.880001,50.880001,6492389
2012-05-21,50.790001,52.439999,50.790001,51.810001,51.810001,8954720
2012-05-22,51.799999,53.259998,51.759998,52.220001,52.220001,6035299
2012-05-23,51.930000,51.970001,50.930000,51.689999,51.689999,5953810
2012-05-24,51.500000,51.910000,51.070000,51.669998,51.669998,4200339
2012-05-25,51.910000,52.720001,51.700100,52.630001,52.630001,4669121
2012-05-29,52.840000,53.869999,52.734001,53.610001,53.610001,4373107
2012-05-30,53.470001,53.480000,52.330002,52.529999,52.529999,5705353
2012-05-31,52.389999,52.669998,51.580002,52.189999,52.189999,4371572
2012-06-01,51.500000,51.770000,50.660000,50.669998,50.669998,5851930
2012-06-04,50.889999,51.259998,50.310001,50.790001,50.790001,4787184
2012-06-05,50.450001,51.639999,50.319000,51.505001,51.505001,4628816
2012-06-06,51.680000,52.770000,51.599998,52.689999,52.689999,3980562
2012-06-07,53.049999,53.330002,52.520000,52.919998,52.919998,3677472
2012-06-08,52.750000,53.540001,52.660000,53.189999,53.189999,3447847
2012-06-11,53.310001,53.529999,51.830002,51.865002,51.865002,3663078
2012-06-12,52.029999,53.279999,51.480000,53.259998,53.259998,8244902
2012-06-13,53.090000,53.779999,52.830002,53.090000,53.090000,3333250
2012-06-14,53.230000,54.430000,53.040001,54.230000,54.230000,4666562
2012-06-15,54.500000,54.790001,53.930000,54.334999,54.334999,8907340
2012-06-18,54.450001,54.689999,53.299999,53.790001,53.790001,6233514
2012-06-19,53.700001,54.650002,53.610001,54.009998,54.009998,5086000
2012-06-20,54.000000,54.169998,53.250000,53.740002,53.740002,4244605
2012-06-21,53.889999,54.299999,52.310001,52.400002,52.400002,3744120
2012-06-22,52.619999,53.139999,52.220001,52.959999,52.959999,5767620
2012-06-25,52.639999,52.959999,51.779999,51.895000,51.895000,3118436
2012-06-26,51.950001,52.299999,51.509998,52.139999,52.139999,2842823
2012-06-27,52.060001,53.580002,52.040001,53.500000,53.500000,4121804
2012-06-28,53.279999,54.950001,52.330002,54.790001,54.790001,6771753
2012-06-29,55.450001,55.990002,55.150002,55.830002,55.830002,5965783
2012-07-02,56.000000,56.200001,55.320000,55.384998,55.384998,5438597
2012-07-03,55.400002,55.599998,54.910000,55.009998,55.009998,3195387
2012-07-05,54.980000,55.250000,54.240002,54.480000,54.480000,2733303
2012-07-06,54.340000,54.759998,53.610001,54.060001,54.060001,3093136
2012-07-09,54.209999,54.750000,53.900002,54.360001,54.360001,3992546
2012-07-10,54.540001,55.360001,54.279999,55.340000,55.340000,4977197
2012-07-11,55.240002,56.220001,55.060001,56.169998,56.169998,5286306
2012-07-12,55.700001,56.009998,55.189999,55.790001,55.790001,4396541
2012-07-13,56.040001,57.560001,55.849998,57.349998,57.349998,6842654
2012-07-16,57.049999,57.770000,57.009998,57.750000,57.750000,4869808
2012-07-17,58.000000,58.200001,56.959999,57.959999,57.959999,4665532
2012-07-18,57.910000,58.544998,57.450001,57.689999,57.689999,4759672
2012-07-19,59.310001,59.500000,58.270000,58.759998,58.759998,10549643
2012-07-20,58.730000,58.730000,57.200001,57.209999,57.209999,5942257
2012-07-23,56.490002,57.169998,55.779999,57.009998,57.009998,3891392
2012-07-24,57.060001,57.470001,56.110001,56.630001,56.630001,2623364
2012-07-25,56.459999,56.900002,55.200001,56.599998,56.599998,4530866
2012-07-26,57.459999,57.689999,56.580002,56.840000,56.840000,4056977
2012-07-27,57.259998,58.270000,56.689999,57.950001,57.950001,3790275
2012-07-30,57.869999,58.430000,57.369999,57.849998,57.849998,2463941
2012-07-31,57.669998,58.119999,57.000000,57.939999,57.939999,4324135
2012-08-01,58.169998,58.369999,56.970001,57.099998,57.099998,3124367
2012-08-02,56.540001,56.849998,55.360001,56.169998,56.169998,4276149
2012-08-03,57.230000,57.720001,56.680000,56.720001,56.720001,3842542
2012-08-06,57.029999,57.369999,55.889999,55.980000,55.980000,4692893
2012-08-07,56.680000,56.830002,55.940800,56.020000,56.020000,6706600
2012-08-08,59.419998,60.880001,58.950001,60.730000,60.730000,15785701
2012-08-09,60.630001,62.799999,60.410000,62.509998,62.509998,10403217
2012-08-10,62.009998,62.480000,61.599998,61.919998,61.919998,5138748
2012-08-13,61.770000,62.459999,61.340000,61.660000,61.660000,3571410
2012-08-14,61.919998,62.400002,60.750000,60.970001,60.970001,4556616
2012-08-15,60.830002,61.480000,60.709999,60.849998,60.849998,4188493
2012-08-16,60.799999,61.150002,60.590000,60.889999,60.889999,4686033
2012-08-17,61.119999,61.119999,60.299999,60.860001,60.860001,4158970
2012-08-20,60.349998,60.750000,59.889999,60.169998,60.169998,5108250
2012-08-21,60.110001,61.439999,60.049999,61.040001,61.040001,5296834
2012-08-22,60.900002,61.080002,60.549999,60.709999,60.709999,2763765
2012-08-23,60.919998,61.700001,60.680000,61.580002,61.580002,4387116
2012-08-24,61.310001,61.869999,60.860001,61.759998,61.759998,2968128
2012-08-27,61.830002,62.160000,61.570000,61.900002,61.900002,2988365
2012-08-28,61.799999,62.020000,61.299999,61.919998,61.919998,3196027
2012-08-29,61.880001,62.470001,61.709999,61.830002,61.830002,3319456
2012-08-30,61.400002,61.990002,61.150002,61.730000,61.730000,2543349
2012-08-31,61.970001,62.799999,61.709999,62.619999,62.619999,4021521
2012-09-04,62.500000,63.139999,62.340000,63.055000,63.055000,4107276
2012-09-05,62.990002,63.380001,62.520000,62.849998,62.849998,3267410
2012-09-06,63.450001,64.330002,63.279999,63.750000,63.750000,5531632
2012-09-07,63.849998,63.930000,63.099998,63.299999,63.299999,3196803
2012-09-10,63.299999,63.299999,61.230000,61.750000,61.750000,6787147
2012-09-11,61.709999,62.599998,61.470001,61.709999,61.709999,5357977
2012-09-12,61.759998,62.400002,61.610001,62.250000,62.250000,2718913
2012-09-13,62.110001,63.180000,61.910000,62.930000,62.930000,4248712
2012-09-14,62.889999,63.150002,62.340000,62.840000,62.840000,3751105
2012-09-17,62.490002,62.919998,62.119999,62.599998,62.599998,4555891
2012-09-18,62.799999,63.099998,62.389999,62.959999,62.959999,2844286
2012-09-19,62.820000,63.169998,62.520000,62.980000,62.980000,2859215
2012-09-20,62.660000,62.799999,62.020000,62.400002,62.400002,3558934
2012-09-21,62.299999,63.522499,62.009998,63.360001,63.360001,9859315
2012-09-24,63.139999,63.450001,62.959999,63.029999,63.029999,3396115
2012-09-25,63.459999,64.050003,62.650002,62.860001,62.860001,3896967
2012-09-26,62.880001,63.680000,62.509998,63.250000,63.250000,3360828
2012-09-27,63.259998,64.459999,62.770000,64.250000,64.250000,4805807
2012-09-28,64.029999,64.029999,62.430000,62.630001,62.630001,5557941
2012-10-01,62.970001,63.750000,62.689999,63.220001,63.220001,4156516
2012-10-02,63.500000,64.080002,63.189999,63.805000,63.805000,3393378
2012-10-03,64.029999,65.529999,63.900002,65.279999,65.279999,5063134
2012-10-04,65.349998,65.800003,64.620003,65.449997,65.449997,4980566
2012-10-05,66.000000,66.059998,64.760002,64.959999,64.959999,3413269
2012-10-08,64.750000,64.750000,63.959999,64.139999,64.139999,2717785
2012-10-09,64.010002,64.120003,62.580002,62.590000,62.590000,4481106
2012-10-10,62.490002,63.240002,62.000000,62.930000,62.930000,3335290
2012-10-11,63.430000,63.840000,63.040001,63.099998,63.099998,2453504
2012-10-12,63.230000,63.750000,63.200001,63.560001,63.560001,2339546
2012-10-15,63.869999,64.000000,63.190102,63.700001,63.700001,3622724
2012-10-16,64.000000,64.790001,63.750000,64.650002,64.650002,3097934
2012-10-17,64.790001,65.239998,64.300003,64.540001,64.540001,3244187
2012-10-18,64.209999,64.389999,63.500000,63.790501,63.790501,2745650
2012-10-19,63.919998,63.919998,62.119999,62.560001,62.560001,4277540
2012-10-22,62.270000,63.209999,62.139999,63.160000,63.160000,3387933
2012-10-23,62.369999,62.570000,60.959999,61.959999,61.959999,5489087
2012-10-24,62.049999,62.500000,61.680000,62.220001,62.220001,5948762
2012-10-25,62.500000,63.259998,62.410000,63.230000,63.230000,3647969
2012-10-26,63.250000,63.250000,62.070000,62.240002,62.240002,4205137
2012-10-31,62.570000,63.226002,61.439999,61.544998,61.544998,7092055
2012-11-01,62.090000,62.759998,61.650101,62.500000,62.500000,4511362
2012-11-02,62.650002,63.299999,61.990002,62.020000,62.020000,4520185
2012-11-05,61.919998,63.090000,61.790001,62.880001,62.880001,7668107
2012-11-06,55.790001,56.169998,51.290001,55.150002,55.150002,53513682
2012-11-07,54.290001,55.099998,52.810001,54.950001,54.950001,11070486
2012-11-08,54.720001,55.380001,54.530899,54.809399,54.809399,9672757
2012-11-09,54.810001,54.860001,53.230000,53.349998,53.349998,7123936
2012-11-12,53.349998,53.619999,51.860001,51.919998,51.919998,10108266
2012-11-13,51.599998,52.040001,50.959999,50.980000,50.980000,15889406
2012-11-14,51.299999,51.419998,49.790001,50.049999,50.049999,19865220
2012-11-15,50.500000,51.250000,49.980000,50.759998,50.759998,12211957
2012-11-16,50.900002,52.240002,50.740002,52.130001,52.130001,10459545
2012-11-19,52.400002,52.669998,51.680000,52.180000,52.180000,8051891
2012-11-20,52.000000,52.110001,51.340000,51.959999,51.959999,4177027
2012-11-21,52.090000,52.099998,51.410000,51.490002,51.490002,4079741
2012-11-23,51.840000,52.279999,51.529999,52.240002,52.240002,2115500
2012-11-26,51.910000,52.180000,51.139999,51.290001,51.290001,6920392
2012-11-27,51.380001,52.759998,51.349998,52.076302,52.076302,6431990
2012-11-28,51.720001,52.580002,51.400002,52.540001,52.540001,5055868
2012-11-29,53.000000,54.165001,52.740002,53.639999,53.639999,8710918
2012-11-30,53.919998,53.950001,53.330002,53.849998,53.849998,5238189
2012-12-03,54.110001,54.360001,53.200001,53.509998,53.509998,4605863
2012-12-04,53.660000,54.220001,53.305000,53.950001,53.950001,5061730
2012-12-05,54.110001,54.529999,53.900002,54.310001,54.310001,4563425
2012-12-06,54.169998,54.470001,53.669998,53.849998,53.849998,4411329
2012-12-07,54.000000,54.125000,53.450001,53.990002,53.990002,4488710
2012-12-10,54.060001,54.580002,53.799999,54.540001,54.540001,3333893
2012-12-11,54.639999,55.000000,54.400002,54.830002,54.830002,4335770
2012-12-12,55.099998,55.180000,54.070000,54.299999,54.299999,4688410
2012-12-13,54.380001,55.270000,53.759998,54.119999,54.119999,4564840
2012-12-14,53.840000,55.049999,53.810001,54.759998,54.759998,4420678
2012-12-17,54.790001,55.540001,54.779999,55.320000,55.320000,3775420
2012-12-18,55.250000,55.500000,55.119999,55.279999,55.279999,4856176
2012-12-19,55.360001,55.410000,53.619999,54.160000,54.160000,10470654
2012-12-20,54.330002,54.959999,54.028000,54.641300,54.641300,5121537
2012-12-21,54.290001,54.730000,53.349998,54.220001,54.220001,9111660
2012-12-24,53.950001,54.110001,53.465000,53.779999,53.779999,2099675
2012-12-26,53.860001,54.029999,53.064999,53.309898,53.309898,3427692
2012-12-27,53.480000,53.570000,52.740002,53.360001,53.360001,3654081
2012-12-28,53.049999,53.549999,52.930000,52.930000,52.930000,2462906
2012-12-31,52.759998,54.009998,52.500000,54.000000,54.000000,4865048
2013-01-02,54.869999,55.639999,54.799999,55.619999,55.619999,5259071
2013-01-03,55.490002,55.619999,54.480000,54.700001,54.700001,5126672
2013-01-04,54.770000,55.450001,54.700001,55.000198,55.000198,5147772
2013-01-07,54.880001,55.090000,54.209999,54.509800,54.509800,4550124
2013-01-08,54.560001,54.639999,53.750000,53.980000,53.980000,4672875
2013-01-09,54.110001,55.169998,54.020000,55.029999,55.029999,4515611
2013-01-10,55.310001,55.900002,55.180000,55.840000,55.840000,4447348
2013-01-11,55.840000,56.099998,55.080002,55.599998,55.599998,4307911
2013-01-14,55.599998,55.779999,54.610001,54.689999,54.689999,4585321
2013-01-15,54.509998,54.685001,54.040001,54.099998,54.099998,5849649
2013-01-16,54.020000,54.740002,54.009998,54.389999,54.389999,5793212
2013-01-17,54.680000,55.480000,54.529999,55.340000,55.340000,5292891
2013-01-18,55.220001,55.330002,54.910000,55.150002,55.150002,4550168
2013-01-22,55.090000,55.220001,54.470001,54.529999,54.529999,5973220
2013-01-23,54.400002,54.520000,53.250000,53.790001,53.790001,6512839
2013-01-24,54.090000,54.349998,53.049999,53.360001,53.360001,8640654
2013-01-25,53.419998,54.200001,53.290001,54.160000,54.160000,6900817
2013-01-28,54.380001,54.540001,53.580002,53.830002,53.830002,3806575
2013-01-29,53.680000,54.110001,53.560001,53.910000,53.910000,5009849
2013-01-30,53.849998,54.389999,53.529999,53.720001,53.720001,4163073
2013-01-31,53.549999,54.000000,53.360001,53.419998,53.419998,4636921
2013-02-01,53.580002,54.985001,53.270000,54.810001,54.810001,7798946
2013-02-04,54.450001,54.929901,53.990002,54.110001,54.110001,3804719
2013-02-05,54.529999,55.810001,54.160000,55.669998,55.669998,5344299
2013-02-06,55.360001,55.939999,54.270000,54.700001,54.700001,6866632
2013-02-07,54.880001,55.340000,54.723301,55.009998,55.009998,4398139
2013-02-08,55.270000,55.919998,55.119999,55.740002,55.740002,3413611
2013-02-11,55.639999,56.040001,54.880001,55.049999,55.049999,3512647
2013-02-12,55.009998,55.290001,54.240002,54.340000,54.340000,5725057
2013-02-13,54.450001,55.470001,54.349998,55.430000,55.430000,4581808
2013-02-14,55.259998,55.880001,55.099998,55.099998,55.099998,7917022
2013-02-15,55.169998,55.599998,54.480000,55.570000,55.570000,9793567
2013-02-19,58.290001,59.209999,55.490002,56.980000,56.980000,16593962
2013-02-20,56.759998,58.080002,56.759998,57.294998,57.294998,8680031
2013-02-21,57.209999,57.639999,56.209999,56.270000,56.270000,7981511
2013-02-22,56.500000,56.570000,55.480000,55.630001,55.630001,8332303
2013-02-25,56.000000,56.480000,55.169998,55.180000,55.180000,8593209
2013-02-26,55.270000,55.740002,54.669998,55.119999,55.119999,9532701
2013-02-27,54.869999,55.625000,54.669998,55.410000,55.410000,8056077
2013-02-28,55.540001,57.240002,55.320000,56.930000,56.930000,8627613
2013-03-01,56.560001,57.685001,56.160000,57.360001,57.360001,5839690
2013-03-04,57.270000,57.889999,57.139999,57.880001,57.880001,3598927
2013-03-05,57.970001,58.395000,57.380001,58.110001,58.110001,5779746
2013-03-06,58.320000,58.740002,57.974998,58.169998,58.169998,3588259
2013-03-07,58.500000,59.360001,58.180000,58.689999,58.689999,6218792
2013-03-08,58.970001,59.049999,58.150002,58.810001,58.810001,3729415
2013-03-11,58.680000,59.610001,58.500000,59.349998,59.349998,4602246
2013-03-12,59.180000,59.590000,58.990002,59.419998,59.419998,3943192
2013-03-13,59.599998,59.840000,59.450001,59.540001,59.540001,5496834
2013-03-14,59.759998,59.840000,58.090000,58.590000,58.590000,10315978
2013-03-15,58.680000,60.080002,58.650002,59.770000,59.770000,10869953
2013-03-18,59.099998,59.759998,58.959999,59.189999,59.189999,5032996
2013-03-19,59.130001,59.500000,58.520000,59.180000,59.180000,4538221
2013-03-20,59.599998,59.869999,59.020000,59.189999,59.189999,4093866
2013-03-21,58.790001,59.349998,58.250000,58.340000,58.340000,4083740
2013-03-22,58.540001,58.889999,57.759998,57.930000,57.930000,3997159
2013-03-25,58.070000,58.480000,57.410000,57.740002,57.740002,4037549
2013-03-26,58.000000,58.514999,57.980000,58.410000,58.410000,3403578
2013-03-27,58.310001,58.330002,57.400002,58.060001,58.060001,3048881
2013-03-28,58.000000,58.150002,57.549999,57.619999,57.619999,4779544
2013-04-01,57.549999,57.980000,57.349998,57.799999,57.799999,4238418
2013-04-02,58.180000,58.564999,57.720001,58.459999,58.459999,5533893
2013-04-03,58.410000,58.750000,57.450001,57.610001,57.610001,5360612
2013-04-04,57.639999,58.270000,56.720001,57.439999,57.439999,4028455
2013-04-05,56.599998,57.080002,56.075001,57.000000,57.000000,4642627
2013-04-08,56.990002,57.270000,56.480000,57.270000,57.270000,3867611
2013-04-09,57.500000,57.650002,57.060001,57.340000,57.340000,2641459
2013-04-10,57.630001,58.480000,57.419998,58.110001,58.110001,4489781
2013-04-11,58.070000,58.389999,57.560001,57.599998,57.599998,3637573
2013-04-12,57.619999,57.700001,56.070000,56.299999,56.299999,8195687
2013-04-15,56.000000,56.480000,55.189999,55.259998,55.259998,4461745
2013-04-16,55.400002,56.250000,54.570000,56.189999,56.189999,7967891
2013-04-17,55.950001,55.950001,55.019798,55.599998,55.599998,4431910
2013-04-18,55.630001,55.750000,54.900002,55.630001,55.630001,4396022
2013-04-19,55.139999,56.000000,55.080002,55.349998,55.349998,5755907
2013-04-22,55.490002,55.889999,54.990002,55.430000,55.430000,2692716
2013-04-23,55.740002,56.560001,55.230000,56.450001,56.450001,6275538
2013-04-24,56.560001,56.889999,56.419998,56.680000,56.680000,3546739
2013-04-25,56.779999,58.110001,56.680000,58.000000,58.000000,5603025
2013-04-26,57.919998,58.060001,57.445000,57.910000,57.910000,4642128
2013-04-29,57.910000,59.000000,57.740002,58.439999,58.439999,7692662
2013-04-30,60.000000,60.049999,58.250000,59.369999,59.369999,11505246
2013-05-01,59.230000,59.910000,59.020000,59.630001,59.630001,5317475
2013-05-02,59.980000,61.099998,59.540001,61.000000,61.000000,7767213
2013-05-03,61.209999,61.919998,61.119999,61.560001,61.560001,6064126
2013-05-06,61.389999,61.549999,60.370098,60.400002,60.400002,4855152
2013-05-07,60.330002,61.270000,60.330002,61.119999,61.119999,3930217
2013-05-08,61.139999,61.684601,60.880001,61.320000,61.320000,4334920
2013-05-09,61.340000,62.040001,61.070000,61.580002,61.580002,5359904
2013-05-10,61.599998,61.700001,61.290001,61.400002,61.400002,4852986
2013-05-13,61.660000,62.139999,61.400002,61.939999,61.939999,4369719
2013-05-14,61.770000,61.919998,60.860001,60.930000,60.930000,5561554
2013-05-15,61.000000,61.407001,60.840000,61.380001,61.380001,4459951
2013-05-16,61.139999,61.332500,60.285000,60.700001,60.700001,5949034
2013-05-17,61.000000,61.910000,60.889999,61.869999,61.869999,5161801
2013-05-20,61.590000,61.673000,61.200001,61.330002,61.330002,3222945
2013-05-21,61.369999,61.699902,61.160000,61.310001,61.310001,3969959
2013-05-22,61.470001,63.380001,61.099998,62.490002,62.490002,8216056
2013-05-23,61.939999,63.185001,61.709999,62.880001,62.880001,5955799
2013-05-24,62.340000,63.200001,62.000000,62.680000,62.680000,4836841
2013-05-28,63.560001,64.080002,63.410000,63.599998,63.599998,5354054
2013-05-29,63.400002,63.419998,62.660000,63.009998,63.009998,4527232
2013-05-30,62.869999,63.750000,62.840000,63.599998,63.599998,3499564
2013-05-31,63.180000,63.450001,62.119999,62.119999,62.119999,4375494
2013-06-03,62.180000,62.869999,61.099998,62.869999,62.869999,5764134
2013-06-04,62.759998,63.150002,62.255001,62.349998,62.349998,4209632
2013-06-05,62.250000,62.470001,61.130001,61.270000,61.270000,5338307
2013-06-06,61.599998,61.889999,60.939999,61.610001,61.610001,3715032
2013-06-07,61.779999,62.880001,61.779999,62.500000,62.500000,5436717
2013-06-10,62.340000,63.270000,62.209999,62.730000,62.730000,3612074
2013-06-11,62.049999,62.700001,61.680000,62.160000,62.160000,4535310
2013-06-12,62.639999,62.910000,61.840000,61.889999,61.889999,3384573
2013-06-13,61.919998,62.110001,61.261002,62.000000,62.000000,4292191
2013-06-14,61.759998,62.770100,61.689999,61.939999,61.939999,3957781
2013-06-17,62.180000,63.235001,62.180000,62.980000,62.980000,3822800
2013-06-18,63.139999,63.339901,62.669998,62.939999,62.939999,3508795
2013-06-19,62.869999,63.195000,62.320000,62.349998,62.349998,2767106
2013-06-20,61.900002,62.189999,61.180000,61.279999,61.279999,5107323
2013-06-21,61.509998,62.279999,60.599998,61.960999,61.960999,9641408
2013-06-24,61.610001,61.849998,60.889999,61.400002,61.400002,2932268
2013-06-25,61.590000,61.720001,60.779999,61.259998,61.259998,4161905
2013-06-26,61.689999,61.889999,61.246601,61.380001,61.380001,3367299
2013-06-27,61.919998,62.540001,61.820000,62.110001,62.110001,3034068
2013-06-28,61.730000,62.230000,61.599998,61.740002,61.740002,4556453
2013-07-01,62.779999,63.250000,61.770000,61.919998,61.919998,3607480
2013-07-02,61.730000,62.630001,61.520000,62.439999,62.439999,3099286
2013-07-03,61.900002,62.470001,61.564499,62.369999,62.369999,1848691
2013-07-05,62.669998,62.950001,62.299999,62.950001,62.950001,2118009
2013-07-08,63.009998,63.465801,63.009998,63.270000,63.270000,3275857
2013-07-09,63.650002,64.220001,63.570000,63.820000,63.820000,4676008
2013-07-10,63.669998,64.519997,63.520000,64.309998,64.309998,2793312
2013-07-11,64.830002,65.019997,64.599998,64.760002,64.760002,3450090
2013-07-12,64.910004,65.309998,64.360001,65.300003,65.300003,4183549
2013-07-15,65.199997,65.360001,64.720001,65.019997,65.019997,2926576
2013-07-16,65.239998,65.339996,64.680000,64.930000,64.930000,3424125
2013-07-17,65.220001,66.389999,65.220001,66.169998,66.169998,5255105
2013-07-18,66.349998,66.900002,65.820000,66.470001,66.470001,4847502
2013-07-19,66.730003,66.750000,65.599998,66.500000,66.500000,3093172
2013-07-22,67.419998,67.459999,66.419998,67.070000,67.070000,3559237
2013-07-23,67.199997,67.400002,66.570000,67.269997,67.269997,2732391
2013-07-24,67.169998,67.559998,66.663200,66.820000,66.820000,3713618
2013-07-25,66.570000,67.000000,66.324997,66.730003,66.730003,2841072
2013-07-26,66.449997,67.660004,66.199997,67.660004,67.660004,4043449
2013-07-29,67.209999,67.660004,66.349998,66.930000,66.930000,5426177
2013-07-30,65.500000,66.500000,64.239998,64.940002,64.940002,9233581
2013-07-31,65.230003,66.169998,65.190002,65.550003,65.550003,6963901
2013-08-01,66.169998,66.620003,65.279999,65.559998,65.559998,4909972
2013-08-02,65.510002,65.745003,64.855003,65.150002,65.150002,5873415
2013-08-05,65.230003,65.930000,65.029999,65.830002,65.830002,3704947
2013-08-06,65.690002,66.300003,65.550003,66.269997,66.269997,3617042
2013-08-07,66.139999,66.199997,65.620003,65.930000,65.930000,3609607
2013-08-08,66.410004,66.739998,65.830002,65.879997,65.879997,7389859
2013-08-09,65.650002,66.029999,65.110001,65.180000,65.180000,5556065
2013-08-12,64.800003,65.389900,64.599998,65.139999,65.139999,3180531
2013-08-13,65.050003,65.459999,64.529999,65.419998,65.419998,3806109
2013-08-14,65.570000,65.860001,65.199997,65.430000,65.430000,3218669
2013-08-15,64.940002,65.000000,63.930000,63.970001,63.970001,3561115
2013-08-16,63.889999,64.809998,63.700001,64.610001,64.610001,4514995
2013-08-19,64.419998,65.239998,64.239998,64.260002,64.260002,3249690
2013-08-20,64.199997,65.099998,64.000000,64.639999,64.639999,2534842
2013-08-21,64.239998,64.650002,63.950001,64.139999,64.139999,2856461
2013-08-22,64.110001,65.000000,64.000000,64.650002,64.650002,2644191
2013-08-23,64.769997,64.980003,64.440002,64.839996,64.839996,2153354
2013-08-26,64.930000,65.410004,64.675003,64.720001,64.720001,2679463
2013-08-27,64.250000,64.290001,63.500000,64.029999,64.029999,4472107
2013-08-28,64.000000,64.160004,63.660000,63.950001,63.950001,3164713
2013-08-29,63.630001,64.610001,63.529999,63.849998,63.849998,2197965
2013-08-30,64.010002,64.150002,63.610001,63.880001,63.880001,2502846
2013-09-03,64.480003,65.199997,64.264999,64.500000,64.500000,3662378
2013-09-04,64.260002,64.830002,64.080002,64.559998,64.559998,3164270
2013-09-05,64.500000,65.110001,64.239998,64.919998,64.919998,2196778
2013-09-06,65.239998,65.879997,64.199997,65.519997,65.519997,3051957
2013-09-09,65.349998,65.500000,63.789902,64.769997,64.769997,6310841
2013-09-10,65.000000,65.690002,64.709999,65.610001,65.610001,4027865
2013-09-11,65.830002,66.230003,65.699997,66.099998,66.099998,3431158
2013-09-12,66.019997,66.290001,65.589996,65.629997,65.629997,1700214
2013-09-13,65.989998,65.989998,65.480003,65.730003,65.730003,1995457
2013-09-16,66.449997,66.510002,65.724998,65.769997,65.769997,2315047
2013-09-17,65.849998,65.980003,65.440002,65.949997,65.949997,2875159
2013-09-18,65.779999,65.910004,62.740002,62.889999,62.889999,16279172
2013-09-19,63.330002,63.660000,61.810001,61.939999,61.939999,12418442
2013-09-20,62.119999,62.500000,61.889999,62.049999,62.049999,10101870
2013-09-23,61.450001,62.674999,61.169998,62.279999,62.279999,7459801
2013-09-24,62.310001,62.419998,60.799999,60.939999,60.939999,8017396
2013-09-25,61.090000,63.470001,61.020000,62.630001,62.630001,10060480
2013-09-26,62.770000,63.009998,62.000000,62.540001,62.540001,5093282
2013-09-27,62.119999,62.320000,61.799999,61.930000,61.930000,3754648
2013-09-30,61.639999,62.150002,61.200001,61.799999,61.799999,5389171
2013-10-01,62.360001,62.750000,61.820000,62.630001,62.630001,3817011
2013-10-02,62.230000,62.509998,61.759998,62.410000,62.410000,3989221
2013-10-03,62.139999,62.480000,61.570000,61.630001,61.630001,4579808
2013-10-04,61.849998,62.570000,61.689999,62.529999,62.529999,4383073
2013-10-07,61.959999,63.060001,61.820000,62.599998,62.599998,3708118
2013-10-08,62.520000,62.740002,61.720001,61.799999,61.799999,3955363
2013-10-09,62.180000,62.189999,61.060001,61.549999,61.549999,4332084
2013-10-10,62.200001,62.630001,62.000000,62.540001,62.540001,3566063
2013-10-11,62.669998,63.192200,62.209999,63.060001,63.060001,2990092
2013-10-14,62.570000,63.099998,62.400002,63.070000,63.070000,2348293
2013-10-15,63.119999,63.939999,62.910000,63.419998,63.419998,3405754
2013-10-16,63.860001,64.004997,63.490002,63.939999,63.939999,3947952
2013-10-17,63.799999,64.230003,63.650002,64.180000,64.180000,3650306
2013-10-18,64.160004,64.160004,63.000000,63.759998,63.759998,4832443
2013-10-21,63.509998,64.480003,63.500000,64.290001,64.290001,3123731
2013-10-22,64.500000,65.230003,64.279999,64.379997,64.379997,4189489
2013-10-23,63.910000,64.389999,63.580002,63.849998,63.849998,3430461
2013-10-24,64.330002,64.500000,63.630001,63.740002,63.740002,5357834
2013-10-25,62.009998,62.500000,59.200001,60.880001,60.880001,20811630
2013-10-28,61.240002,61.939999,60.509998,61.910000,61.910000,6071775
2013-10-29,62.150002,62.500000,61.459999,61.880001,61.880001,6589417
2013-10-30,61.980000,62.689999,61.660000,62.320999,62.320999,4623847
2013-10-31,62.560001,62.930000,62.290001,62.520000,62.520000,5875041
2013-11-01,62.930000,62.939999,62.029999,62.369999,62.369999,6608491
2013-11-04,62.419998,62.700001,61.889999,62.250000,62.250000,5635757
2013-11-05,62.070000,63.680000,61.900002,63.459999,63.459999,6066765
2013-11-06,63.709999,64.949997,63.389999,64.860001,64.860001,6325219
2013-11-07,64.839996,65.489899,64.040001,64.080002,64.080002,5532367
2013-11-08,64.250000,64.635002,63.889999,64.199997,64.199997,5125183
2013-11-11,64.059998,64.900002,63.970001,64.820000,64.820000,3693520
2013-11-12,64.559998,65.199997,64.360001,64.660004,64.660004,5389374
2013-11-13,64.519997,65.940002,63.990002,65.930000,65.930000,5265254
2013-11-14,66.000000,66.550003,65.800003,66.440002,66.440002,4802963
2013-11-15,66.349998,66.400002,65.279999,65.339996,65.339996,5975697
2013-11-18,65.339996,65.400002,64.660004,64.989998,64.989998,5642913
2013-11-19,64.949997,65.209999,64.690002,64.889999,64.889999,5652037
2013-11-20,65.050003,65.360001,64.894997,65.180000,65.180000,5108781
2013-11-21,65.370003,65.964996,65.269997,65.885002,65.885002,3330052
2013-11-22,66.000000,66.449997,65.570000,66.389999,66.389999,3744180
2013-11-25,66.449997,67.000000,66.400002,66.639999,66.639999,3743624
2013-11-26,66.500000,67.919998,66.349998,67.260002,67.260002,6069769
2013-11-27,67.290001,67.919998,66.970001,67.500000,67.500000,3847538
2013-11-29,67.529999,67.949997,67.320000,67.349998,67.349998,2454900
2013-12-02,67.320000,67.370003,66.680000,67.029999,67.029999,3903200
2013-12-03,66.949997,67.000000,66.599998,66.650002,66.650002,3388714
2013-12-04,66.510002,67.400002,66.150002,67.180000,67.180000,4877178
2013-12-05,67.010002,67.269997,66.480003,66.769997,66.769997,4294566
2013-12-06,67.559998,67.639999,66.894997,66.949997,66.949997,3243224
2013-12-09,67.300003,67.330002,66.860001,67.160004,67.160004,3141119
2013-12-10,67.410004,68.519997,67.400002,67.730003,67.730003,4896083
2013-12-11,67.559998,67.723000,67.169998,67.239998,67.239998,5079910
2013-12-12,67.029999,67.349998,66.535004,66.709999,66.709999,3700981
2013-12-13,67.379997,67.570000,66.410004,66.620003,66.620003,3683344
2013-12-16,66.980003,67.459999,66.690002,67.404999,67.404999,2971327
2013-12-17,67.199997,67.209999,66.589996,66.889999,66.889999,3920288
2013-12-18,66.910004,68.000000,66.480003,67.980003,67.980003,4665917
2013-12-19,67.980003,67.980003,67.199997,67.885002,67.885002,3661984
2013-12-20,68.199997,69.160004,67.910004,68.959999,68.959999,8623593
2013-12-23,69.400002,70.000000,69.070000,69.980003,69.980003,3281285
2013-12-24,69.800003,69.935997,69.290001,69.519997,69.519997,1143817
2013-12-26,69.760002,70.254997,69.650002,70.129997,70.129997,3676265
2013-12-27,70.410004,70.790001,70.209999,70.599998,70.599998,3162106
2013-12-30,70.400002,70.559998,69.910004,70.190002,70.190002,2386982
2013-12-31,70.410004,70.510002,70.000000,70.239998,70.239998,2009340
2014-01-02,70.000000,70.410004,69.769997,69.955002,69.955002,2895590
2014-01-03,69.949997,70.360001,69.790001,70.000000,70.000000,3899182
2014-01-06,70.129997,70.220001,69.660004,69.879997,69.879997,3579120
2014-01-07,69.830002,69.989998,69.629997,69.839996,69.839996,4476704
2014-01-08,70.010002,71.120003,69.610001,71.029999,71.029999,6593682
2014-01-09,71.000000,72.500000,70.924004,72.379997,72.379997,7051557
2014-01-10,72.449997,72.910004,71.730003,72.860001,72.860001,4511215
2014-01-13,72.860001,73.440002,72.309998,72.620003,72.620003,5410309
2014-01-14,72.820000,73.300003,72.171997,73.010002,73.010002,3495914
2014-01-15,73.279999,74.209999,72.980003,73.209999,73.209999,3971549
2014-01-16,73.379997,73.580002,72.500000,72.900002,72.900002,3154069
2014-01-17,73.349998,73.830002,72.980003,73.620003,73.620003,4737907
2014-01-21,73.980003,74.650002,73.730003,74.599998,74.599998,4002068
2014-01-22,74.839996,75.129997,74.339996,74.690002,74.690002,5764464
2014-01-23,74.510002,74.750000,73.650002,74.430000,74.430000,4366094
2014-01-24,73.830002,74.370003,73.290001,73.320000,73.320000,5191606
2014-01-27,73.269997,73.750000,72.639999,73.349998,73.349998,4967189
2014-01-28,73.830002,74.839996,73.620003,74.260002,74.260002,4162364
2014-01-29,74.480003,74.489998,73.500000,73.709999,73.709999,4560134
2014-01-30,74.400002,75.279999,74.110001,74.660004,74.660004,7248194
2014-01-31,73.480003,74.980003,73.330002,74.690002,74.690002,4375216
2014-02-03,74.980003,75.209999,74.059998,74.150002,74.150002,6050933
2014-02-04,74.190002,75.480003,72.750000,73.370003,73.370003,5216791
2014-02-05,72.980003,73.449997,72.680000,73.290001,73.290001,3918220
2014-02-06,73.709999,74.430000,73.400002,73.980003,73.980003,3424444
2014-02-07,74.000000,74.410004,73.260002,74.379997,74.379997,4185314
2014-02-10,74.220001,74.885002,74.070000,74.699997,74.699997,4128075
2014-02-11,74.769997,75.550003,74.430000,75.550003,75.550003,4297243
2014-02-12,75.690002,76.410004,75.440002,75.940002,75.940002,3682444
2014-02-13,75.540001,76.684998,75.470001,76.599998,76.599998,4478730
2014-02-14,76.290001,76.839996,76.180000,76.750000,76.750000,3950337
2014-02-18,76.559998,77.400002,76.070000,76.680000,76.680000,5996909
2014-02-19,76.510002,77.000000,76.199997,76.379997,76.379997,5138809
2014-02-20,76.639999,78.169998,75.910004,77.120003,77.120003,7655758
2014-02-21,75.120003,75.400002,72.919998,74.010002,74.010002,15381964
2014-02-24,74.690002,75.339996,74.010002,74.349998,74.349998,6990590
2014-02-25,73.959999,74.660004,73.889999,74.080002,74.080002,5877952
2014-02-26,73.930000,74.430000,73.720001,74.000000,74.000000,4865525
2014-02-27,73.800003,74.739998,73.199997,74.559998,74.559998,5984350
2014-02-28,74.809998,75.739998,74.510002,75.309998,75.309998,8070573
2014-03-03,74.769997,75.235001,74.320000,74.459999,74.459999,4521820
2014-03-04,75.150002,75.779999,75.029999,75.660004,75.660004,5671487
2014-03-05,75.940002,77.169998,74.860001,77.150002,77.150002,6737779
2014-03-06,77.010002,78.629997,76.870003,78.089996,78.089996,8534228
2014-03-07,78.339996,78.709999,77.529999,78.300003,78.300003,4784312
2014-03-10,77.800003,78.650002,77.699997,78.639999,78.639999,4680586
2014-03-11,78.709999,79.370003,78.330002,78.589996,78.589996,5598456
2014-03-12,78.300003,78.779999,78.040001,78.459999,78.459999,3804141
2014-03-13,78.699997,79.040001,77.709999,78.000000,78.000000,4405684
2014-03-14,77.750000,78.099998,76.875000,77.360001,77.360001,4496762
2014-03-17,77.510002,77.739998,76.580002,76.690002,76.690002,4999984
2014-03-18,76.760002,77.089996,76.330002,77.070000,77.070000,6575853
2014-03-19,77.080002,78.079903,76.890297,77.550003,77.550003,5149355
2014-03-20,77.330002,78.180000,77.300003,77.919998,77.919998,3478835
2014-03-21,78.699997,78.699997,76.709999,76.989998,76.989998,14370476
2014-03-24,77.139999,77.190002,75.400002,75.849998,75.849998,4587032
2014-03-25,76.050003,76.349998,75.230003,75.540001,75.540001,4299001
2014-03-26,75.629997,75.980003,75.205002,75.400002,75.400002,5309026
2014-03-27,75.199997,75.750000,75.019997,75.260002,75.260002,3564397
2014-03-28,75.059998,76.220001,74.380096,75.519997,75.519997,2913738
2014-03-31,76.089996,76.089996,74.919998,75.089996,75.089996,4702465
2014-04-01,75.500000,76.209999,75.190002,76.080002,76.080002,3789954
2014-04-02,76.099998,76.129997,75.500000,75.599998,75.599998,3259435
2014-04-03,75.750000,75.830002,74.650002,74.919998,74.919998,3785770
2014-04-04,75.480003,75.690002,73.209999,73.279999,73.279999,6720182
2014-04-07,73.160004,73.510002,72.360901,72.709999,72.709999,5720182
2014-04-08,72.699997,73.000000,71.959999,72.769997,72.769997,5130036
2014-04-09,72.989998,74.269997,72.589996,74.220001,74.220001,4012480
2014-04-10,73.980003,74.889999,71.660004,71.949997,71.949997,8570379
2014-04-11,71.540001,72.589996,70.930000,72.150002,72.150002,6117253
2014-04-14,72.510002,73.560303,71.660004,72.239998,72.239998,3930166
2014-04-15,72.669998,73.699997,72.239998,73.624001,73.624001,5004363
2014-04-16,74.019997,75.080002,72.764999,73.180000,73.180000,5196666
2014-04-17,73.279999,73.500000,72.099998,72.290001,72.290001,5336958
2014-04-21,73.080002,73.279900,71.129997,71.330002,71.330002,6874601
2014-04-22,71.180000,71.870003,70.889999,70.959999,70.959999,5393482
2014-04-23,70.959999,71.360001,70.730003,70.930000,70.930000,4765650
2014-04-24,71.110001,71.940002,70.919998,71.430000,71.430000,5110899
2014-04-25,71.260002,71.660004,70.819901,71.040001,71.040001,4716480
2014-04-28,71.279999,71.379997,70.129997,70.589996,70.589996,4726216
2014-04-29,70.750000,71.610001,70.300003,71.010002,71.010002,6213788
2014-04-30,66.059998,67.620003,64.639999,66.580002,66.580002,20945347
2014-05-01,66.629997,67.010002,65.830002,66.169998,66.169998,7111792
2014-05-02,66.739998,67.690002,66.300003,67.230003,67.230003,6515866
2014-05-05,66.820000,67.301003,66.300003,66.830002,66.830002,5983773
2014-05-06,66.830002,67.419998,66.550003,67.010002,67.010002,8258768
2014-05-07,66.779999,67.110001,66.169998,67.050003,67.050003,6007242
2014-05-08,67.010002,67.500000,66.269997,67.040001,67.040001,5195034
2014-05-09,66.720001,67.849998,66.709999,67.800003,67.800003,3801462
2014-05-12,68.120003,68.684998,68.010002,68.519997,68.519997,5212262
2014-05-13,68.779999,68.949997,68.279999,68.430000,68.430000,5540923
2014-05-14,68.400002,68.650002,67.959999,68.410004,68.410004,5016938
2014-05-15,68.059998,68.470001,67.580002,68.370003,68.370003,6582482
2014-05-16,68.379997,68.910004,68.150002,68.720001,68.720001,6485438
2014-05-19,68.470001,69.050003,68.379997,68.870003,68.870003,4587729
2014-05-20,68.870003,69.339996,68.555000,69.139999,69.139999,5295179
2014-05-21,69.349998,70.040001,69.157997,69.839996,69.839996,5323496
2014-05-22,69.919998,70.489998,69.730003,70.250000,70.250000,4686521
2014-05-23,70.480003,70.480003,69.709999,70.139999,70.139999,4608808
2014-05-27,70.089996,70.820000,69.980003,70.650002,70.650002,6335756
2014-05-28,70.830002,71.320000,70.709999,71.089996,71.089996,2854910
2014-05-29,71.070000,71.419998,70.900002,71.059998,71.059998,4037334
2014-05-30,71.129997,71.489998,70.900002,71.470001,71.470001,5550311
2014-06-02,70.860001,71.239998,69.019997,70.040001,70.040001,5821676
2014-06-03,69.699997,70.059998,69.550003,69.589996,69.589996,4402493
2014-06-04,69.650002,70.730003,69.650002,70.489998,70.489998,4668919
2014-06-05,70.419998,71.160004,69.830002,71.120003,71.120003,5135594
2014-06-06,71.519997,71.550003,71.230003,71.379997,71.379997,4853844
2014-06-09,71.209999,71.730003,71.000000,71.669998,71.669998,2856887
2014-06-10,71.370003,71.750000,71.144997,71.650002,71.650002,3151721
2014-06-11,71.540001,71.750000,71.209999,71.559998,71.559998,3925340
2014-06-12,71.190002,71.720001,71.059998,71.570000,71.570000,4936303
2014-06-13,71.809998,71.809998,70.845001,71.589996,71.589996,5112582
2014-06-16,71.650002,71.669998,70.675201,70.739998,70.739998,3761205
2014-06-17,70.629997,70.639999,69.820000,69.849998,69.849998,5247181
2014-06-18,69.099998,69.120003,67.635002,68.290001,68.290001,9767484
2014-06-19,68.620003,68.659897,68.110001,68.540001,68.540001,9579101
2014-06-20,68.940002,68.949898,68.440002,68.739998,68.739998,5715083
2014-06-23,68.610001,68.739998,68.029999,68.650002,68.650002,4439457
2014-06-24,68.720001,69.129997,68.360001,68.480003,68.480003,2881020
2014-06-25,68.889999,69.379997,68.559998,69.139999,69.139999,4306759
2014-06-26,69.080002,69.250000,68.654999,68.839996,68.839996,3494921
2014-06-27,69.099998,69.639999,68.440002,69.599998,69.599998,3774201
2014-06-30,69.370003,69.470001,68.760002,69.330002,69.330002,4135023
2014-07-01,69.680000,69.919998,69.010002,69.070000,69.070000,3418503
2014-07-02,69.000000,69.080002,68.540001,69.007500,69.007500,3273990
2014-07-03,69.339996,69.639999,69.000000,69.430000,69.430000,2045081
2014-07-07,69.440002,69.480003,68.580002,69.110001,69.110001,2593481
2014-07-08,68.889999,69.029999,67.376999,67.620003,67.620003,5320150
2014-07-09,67.970001,68.040001,67.199997,67.809998,67.809998,4819026
2014-07-10,67.430000,68.190002,67.300003,67.705002,67.705002,3743845
2014-07-11,67.750000,67.900002,67.199997,67.800003,67.800003,2583545
2014-07-14,68.070000,68.349998,67.809998,67.900002,67.900002,3813943
2014-07-15,68.000000,68.595001,67.804703,68.070000,68.070000,4899718
2014-07-16,68.209999,68.480003,65.559998,65.940002,65.940002,12674822
2014-07-17,65.940002,66.419998,65.500000,65.599998,65.599998,6413855
2014-07-18,66.059998,66.059998,65.370003,66.000000,66.000000,4569843
2014-07-21,65.800003,65.964996,65.605003,65.739998,65.739998,3681566
2014-07-22,65.800003,66.779999,65.720001,66.639999,66.639999,5135601
2014-07-23,66.089996,66.230003,65.080002,66.019997,66.019997,6645614
2014-07-24,66.169998,66.849998,65.970001,66.519997,66.519997,7124043
2014-07-25,66.150002,66.379997,65.470001,66.349998,66.349998,4357181
2014-07-28,66.750000,66.989998,65.779999,65.900002,65.900002,10016552
2014-07-29,66.000000,67.949997,65.930000,67.279999,67.279999,7199273
2014-07-30,69.760002,71.730003,69.279999,70.610001,70.610001,11250532
2014-07-31,70.000000,70.500000,69.500000,69.650002,69.650002,5341070
2014-08-01,69.620003,70.254997,69.379997,70.169998,70.169998,5266499
2014-08-04,70.000000,71.269997,69.930000,71.010002,71.010002,4594347
2014-08-05,70.209999,71.050003,70.209999,70.430000,70.430000,5398115
2014-08-06,70.339996,70.750000,70.209999,70.500000,70.500000,4938256
2014-08-07,70.620003,70.949997,70.169998,70.529999,70.529999,4592969
2014-08-08,70.860001,71.480003,70.580002,71.400002,71.400002,3884824
2014-08-11,71.349998,72.099998,71.300003,71.790001,71.790001,3910099
2014-08-12,71.620003,72.099998,71.580002,71.695000,71.695000,3592824
2014-08-13,72.050003,72.110001,71.550003,71.889999,71.889999,4434956
2014-08-14,72.089996,72.849998,71.930000,72.820000,72.820000,3839394
2014-08-15,73.220001,73.220001,72.599998,73.040001,73.040001,4562371
2014-08-18,73.199997,73.910004,72.860001,73.839996,73.839996,3249070
2014-08-19,73.970001,74.500000,73.660004,74.199997,74.199997,3341541
2014-08-20,73.879997,75.129997,73.870003,74.870003,74.870003,4067624
2014-08-21,74.730003,75.360001,74.639999,75.349998,75.349998,3865153
2014-08-22,75.470001,75.470001,75.010002,75.029999,75.029999,3955673
2014-08-25,75.379997,75.739998,75.070000,75.220001,75.220001,2329498
2014-08-26,75.160004,75.209999,74.709999,75.080002,75.080002,2778270
2014-08-27,75.139999,75.425003,74.480003,74.720001,74.720001,2544975
2014-08-28,74.610001,74.870003,73.669998,73.820000,73.820000,3118072
2014-08-29,74.430000,74.489998,73.750000,73.930000,73.930000,3662879
2014-09-02,74.199997,74.250000,73.080002,73.449997,73.449997,3161332
2014-09-03,73.589996,74.000000,73.309998,73.669998,73.669998,3226938
2014-09-04,73.800003,74.419998,72.860001,73.220001,73.220001,2770219
2014-09-05,73.300003,75.949997,73.120003,75.510002,75.510002,6197675
2014-09-08,75.250000,75.459999,74.400002,74.820000,74.820000,3151407
2014-09-09,74.900002,75.000000,74.470001,74.650002,74.650002,3585978
2014-09-10,74.510002,75.349998,74.150002,75.050003,75.050003,2883297
2014-09-11,74.260002,75.080002,73.879997,74.849998,74.849998,3880465
2014-09-12,74.620003,74.959999,73.599998,73.735001,73.735001,3442564
2014-09-15,73.739998,73.970001,73.190002,73.389999,73.389999,2647591
2014-09-16,73.470001,74.260002,73.339996,74.040001,74.040001,2498245
2014-09-17,73.809998,74.330002,73.559998,73.930000,73.930000,2248254
2014-09-18,73.919998,74.739998,73.919998,74.599998,74.599998,2565343
2014-09-19,74.800003,75.050003,74.245003,74.349998,74.349998,12136756
2014-09-22,74.260002,74.290001,72.699997,72.820000,72.820000,3627413
2014-09-23,72.379997,72.699997,71.730003,71.949997,71.949997,3516974
2014-09-24,71.889999,72.830002,71.849998,72.769997,72.769997,2776426
2014-09-25,72.500099,72.760002,71.575996,71.980003,71.980003,3778035
2014-09-26,71.879997,72.010002,70.980003,71.599998,71.599998,2940330
2014-09-29,70.900002,71.589996,70.730003,71.400002,71.400002,1923253
2014-09-30,70.910004,71.300003,70.360001,70.629997,70.629997,3144278
2014-10-01,70.709999,71.129997,69.769997,70.070000,70.070000,4596807
2014-10-02,70.239998,70.650002,69.769997,70.449997,70.449997,3108725
2014-10-03,70.870003,71.650002,70.540001,71.320000,71.320000,2685348
2014-10-06,71.500000,71.805000,70.160004,70.875000,70.875000,2408626
2014-10-07,70.220001,70.589897,69.239998,69.650002,69.650002,3117285
2014-10-08,69.529999,71.750000,69.459999,71.570000,71.570000,3255576
2014-10-09,71.190002,71.550003,70.172997,70.440002,70.440002,2671664
2014-10-10,70.400002,71.669998,69.989998,70.559998,70.559998,3686121
2014-10-13,70.279999,71.250000,70.120003,70.559998,70.559998,3163513
2014-10-14,71.000000,71.230003,70.360001,70.400002,70.400002,4094920
2014-10-15,69.800003,70.910004,68.970001,70.059998,70.059998,5227138
2014-10-16,69.169998,70.330002,68.779999,69.970001,69.970001,4426018
2014-10-17,70.269997,70.959999,69.769997,70.739998,70.739998,3529660
2014-10-20,70.470001,71.599998,70.440002,71.519997,71.519997,2195261
2014-10-21,72.000000,74.080002,71.839996,74.029999,74.029999,5182243
2014-10-22,73.970001,73.980003,72.459999,73.000000,73.000000,4721072
2014-10-23,73.404999,73.919998,72.790001,73.059998,73.059998,4072107
2014-10-24,73.232697,73.709999,73.050003,73.650002,73.650002,2635891
2014-10-27,73.750000,73.750000,73.080002,73.279999,73.279999,4187902
2014-10-28,73.570000,74.480003,73.139999,74.410004,74.410004,3462396
2014-10-29,73.889999,74.989998,73.430496,74.029999,74.029999,7043421
2014-10-30,73.949997,75.989998,73.949997,75.540001,75.540001,6350383
2014-10-31,76.610001,77.410004,75.300003,76.820000,76.820000,6258543
2014-11-03,76.769997,77.209999,76.309998,77.099998,77.099998,3070671
2014-11-04,77.000000,77.430000,76.570000,77.040001,77.040001,2818202
2014-11-05,77.000000,77.445000,76.739998,77.150002,77.150002,2852556
2014-11-06,77.150002,77.949997,76.879997,77.919998,77.919998,2783935
2014-11-07,77.949997,78.000000,77.449997,77.870003,77.870003,2962670
2014-11-10,77.660004,78.139999,77.370003,77.989998,77.989998,3357449
2014-11-11,77.940002,78.150002,77.580002,77.739998,77.739998,3144266
2014-11-12,77.480003,77.930000,77.000000,77.839996,77.839996,3148090
2014-11-13,76.879997,78.180000,76.879997,77.900002,77.900002,3274469
2014-11-14,77.910004,78.220001,77.540001,77.870003,77.870003,2855358
2014-11-17,78.209999,79.120003,77.870003,79.059998,79.059998,3924177
2014-11-18,78.889999,79.750000,78.849998,79.309998,79.309998,3554939
2014-11-19,79.269997,80.040001,78.980003,79.470001,79.470001,3802566
2014-11-20,79.300003,80.010002,79.070000,79.889999,79.889999,2892453
2014-11-21,80.610001,81.610001,80.519997,80.900002,80.900002,4205005
2014-11-24,80.900002,81.225197,80.680000,81.110001,81.110001,3306777
2014-11-25,81.000000,81.529999,80.910004,81.519997,81.519997,5924538
2014-11-26,81.430000,82.379997,81.349998,82.339996,82.339996,2978945
2014-11-28,82.800003,83.370003,82.779999,83.150002,83.150002,1728677
2014-12-01,82.949997,84.139999,82.915001,83.650002,83.650002,3991513
2014-12-02,83.550003,84.419998,83.349998,84.120003,84.120003,3479918
2014-12-03,84.260002,84.735001,84.195000,84.300003,84.300003,3987473
2014-12-04,83.849998,84.510002,83.589996,84.029999,84.029999,3549883
2014-12-05,84.309998,84.739998,84.010002,84.580002,84.580002,2684530
2014-12-08,84.430000,85.059998,84.309998,84.870003,84.870003,3503104
2014-12-09,84.430000,85.720001,83.860100,85.680000,85.680000,3814030
2014-12-10,84.970001,85.467003,83.470001,83.699997,83.699997,2822382
2014-12-11,83.940002,84.455002,83.500000,83.980003,83.980003,2533814
2014-12-12,83.300003,84.260002,82.879997,82.879997,82.879997,2856604
2014-12-15,83.250000,83.879997,82.070000,82.769997,82.769997,3181942
2014-12-16,81.000000,81.800003,79.440002,79.449997,79.449997,8387385
2014-12-17,79.360001,80.150002,78.889999,79.940002,79.940002,6292737
2014-12-18,80.879997,80.879997,79.849998,80.480003,80.480003,4539452
2014-12-19,80.610001,81.820000,80.349998,80.970001,80.970001,10130127
2014-12-22,81.239998,82.389999,81.239998,82.334999,82.334999,3276343
2014-12-23,82.709999,85.900002,82.459999,85.879997,85.879997,6283202
2014-12-24,85.830002,85.989998,85.250000,85.480003,85.480003,1643213
2014-12-26,85.410004,86.268997,85.209999,85.735001,85.735001,1956750
2014-12-29,85.760002,86.209999,85.410004,85.959999,85.959999,2112417
2014-12-30,85.735001,86.239998,85.540001,85.750000,85.750000,1738611
2014-12-31,86.230003,86.239998,84.500000,84.669998,84.669998,2648937
2015-01-02,84.839996,85.419998,84.180000,84.650002,84.650002,2491061
2015-01-05,84.580002,85.500000,83.807198,84.220001,84.220001,4429769
2015-01-06,84.430000,85.209999,83.040001,83.279999,83.279999,3966822
2015-01-07,83.550003,85.080002,83.550003,84.559998,84.559998,3442039
2015-01-08,85.199997,86.639999,85.099998,86.410004,86.410004,4480717
2015-01-09,85.919998,86.379997,84.709999,84.900002,84.900002,2629088
2015-01-12,85.120003,85.470001,82.907997,83.080002,83.080002,9929662
2015-01-13,83.730003,84.769997,83.040001,83.580002,83.580002,2959017
2015-01-14,82.699997,84.400002,82.620003,84.260002,84.260002,4435546
2015-01-15,84.902000,85.620003,84.239998,84.300003,84.300003,3394349
2015-01-16,84.180000,85.449997,83.599998,85.379997,85.379997,3369775
2015-01-20,85.320000,85.320000,82.750000,83.480003,83.480003,5339494
2015-01-21,83.040001,84.099998,82.900002,83.540001,83.540001,3761687
2015-01-22,83.760002,85.010002,83.239998,84.989998,84.989998,3716923
2015-01-23,85.000000,85.419998,84.419998,84.800003,84.800003,2449656
2015-01-26,85.000000,85.239998,84.099998,84.750000,84.750000,3548789
2015-01-27,84.330002,84.730003,83.290001,83.669998,83.669998,2878775
2015-01-28,83.529999,84.080002,81.754997,81.949997,81.949997,5764361
2015-01-29,82.199997,82.290001,80.809998,82.279999,82.279999,4543898
2015-01-30,81.775002,82.480003,80.599998,80.709999,80.709999,4553327
2015-02-02,81.809998,81.910004,79.010002,81.779999,81.779999,5404368
2015-02-03,81.989998,82.470001,80.937500,81.870003,81.870003,4300270
2015-02-04,81.750000,83.260002,81.610001,82.339996,82.339996,6078361
2015-02-05,82.625999,83.099998,82.199997,82.695000,82.695000,1812890
2015-02-06,82.959999,83.129997,81.449997,81.839996,81.839996,2305720
2015-02-09,82.000000,82.459999,80.870003,81.239998,81.239998,3072053
2015-02-10,81.570000,82.269997,80.910004,82.239998,82.239998,3319742
2015-02-11,82.239998,84.875000,82.230003,84.790001,84.790001,4142360
2015-02-12,85.000000,85.099998,83.989998,84.500000,84.500000,3445086
2015-02-13,84.589996,84.919998,83.930000,84.900002,84.900002,2097952
2015-02-17,84.680000,85.290001,84.290001,85.190002,85.190002,2838319
2015-02-18,85.099998,85.269997,84.790001,85.169998,85.169998,2318351
2015-02-19,85.050003,85.730003,84.860100,85.500000,85.500000,2971485
2015-02-20,85.580002,86.120003,84.915001,86.080002,86.080002,3754892
2015-02-23,86.089996,86.870003,85.830002,86.720001,86.720001,5345794
2015-02-24,88.180000,88.830002,86.050003,87.620003,87.620003,5942323
2015-02-25,87.330002,87.440002,84.849998,85.089996,85.089996,5194317
2015-02-26,84.900002,85.051903,84.160004,84.540001,84.540001,6628483
2015-02-27,84.760002,84.970001,84.089996,84.790001,84.790001,3398753
2015-03-02,84.360001,85.190002,84.349998,84.930000,84.930000,2605202
2015-03-03,84.699997,84.760002,84.139999,84.349998,84.349998,2098736
2015-03-04,84.099998,85.029999,83.610001,84.830002,84.830002,2912639
2015-03-05,83.089996,84.470001,83.019997,84.279999,84.279999,3457749
2015-03-06,84.000000,84.449997,82.099998,82.269997,82.269997,3552327
2015-03-09,82.559998,82.919998,81.830002,81.889999,81.889999,3419717
2015-03-10,81.680000,82.250000,81.360001,81.389999,81.389999,3091481
2015-03-11,81.610001,82.260002,81.150002,81.239998,81.239998,3018496
2015-03-12,81.639999,82.500000,81.599998,82.285004,82.285004,2207611
2015-03-13,81.750000,82.889999,80.940002,81.370003,81.370003,3089808
2015-03-16,81.980003,84.089996,81.769997,83.650002,83.650002,3494399
2015-03-17,83.629997,83.629997,82.720001,83.010002,83.010002,1864793
2015-03-18,83.279999,83.690002,81.910004,83.290001,83.290001,3764528
2015-03-19,83.320000,84.000000,83.089996,83.949997,83.949997,2710393
2015-03-20,84.510002,85.922401,84.449997,85.379997,85.379997,7753236
2015-03-23,85.360001,85.879997,85.000000,85.309998,85.309998,2461843
2015-03-24,85.040001,85.279999,84.059998,84.059998,84.059998,2572850
2015-03-25,84.000000,84.739998,83.125000,83.449997,83.449997,4111646
2015-03-26,82.919998,83.570000,82.199997,82.989998,82.989998,2894201
2015-03-27,83.019997,83.349998,82.309998,82.379997,82.379997,2606417
2015-03-30,83.019997,85.555000,82.730003,85.404999,85.404999,5932563
2015-03-31,85.260002,88.550003,85.250000,86.769997,86.769997,6738520
2015-04-01,86.949997,87.160004,83.760002,84.230003,84.230003,5290866
2015-04-02,84.410004,85.220001,84.139999,84.580002,84.580002,2622659
2015-04-06,84.000000,85.389999,83.919998,84.879997,84.879997,2206974
2015-04-07,84.339996,85.080002,84.040001,84.114998,84.114998,1741886
2015-04-08,84.389900,85.120003,83.900002,84.360001,84.360001,2253671
2015-04-09,84.820000,89.250000,84.820000,88.470001,88.470001,8641569
2015-04-10,88.169998,89.589996,88.050003,88.849998,88.849998,4469850
2015-04-13,88.750000,89.330002,87.980003,88.095001,88.095001,2863931
2015-04-14,87.949997,88.650002,87.790001,88.059998,88.059998,2449397
2015-04-15,88.150002,88.570000,86.370003,87.059998,87.059998,4172564
2015-04-16,86.720001,87.050003,85.849998,86.370003,86.370003,2553722
2015-04-17,85.510002,86.059998,84.580002,85.550003,85.550003,3491288
2015-04-20,85.739998,86.139999,85.330002,85.779999,85.779999,2075349
2015-04-21,86.040001,86.878998,86.029999,86.099998,86.099998,1805842
2015-04-22,86.199997,86.730003,85.519997,86.120003,86.120003,2417562
2015-04-23,85.845001,87.239998,85.379997,86.889999,86.889999,3131924
2015-04-24,86.709999,87.580002,86.129997,87.339996,87.339996,2512079
2015-04-27,87.500000,88.110001,86.709999,86.839996,86.839996,3371961
2015-04-28,86.300003,87.730003,85.500000,87.500000,87.500000,3776624
2015-04-29,88.500000,88.989998,84.290001,84.790001,84.790001,7154906
2015-04-30,84.769997,88.860001,84.650101,86.400002,86.400002,9928669
2015-05-01,86.949997,87.160004,86.220001,86.519997,86.519997,2892372
2015-05-04,86.519997,87.489998,86.250000,87.400002,87.400002,4503075
2015-05-05,87.059998,87.339996,84.580002,84.610001,84.610001,4413385
2015-05-06,84.870003,85.230003,83.650002,84.080002,84.080002,4268226
2015-05-07,83.750000,84.699997,83.410004,83.849998,83.849998,4129515
2015-05-08,84.809998,85.919998,84.809998,85.709999,85.709999,6803206
2015-05-11,85.839996,86.459999,85.550003,86.120003,86.120003,2676061
2015-05-12,85.419998,86.449501,85.309998,85.894997,85.894997,2872359
2015-05-13,85.610001,86.820000,85.389999,85.779999,85.779999,6005585
2015-05-14,86.690002,87.529999,86.400002,87.459999,87.459999,9652086
2015-05-15,87.680000,88.169998,87.309998,87.370003,87.370003,6730963
2015-05-18,87.500000,87.790001,86.750000,87.430000,87.430000,2470097
2015-05-19,87.639999,88.760002,87.379997,88.750000,88.750000,3543909
2015-05-20,88.589996,89.250000,88.300003,88.730003,88.730003,4131489
2015-05-21,88.529999,90.990196,88.400002,90.199997,90.199997,10622232
2015-05-22,90.070000,91.209999,90.010002,90.440002,90.440002,3501449
2015-05-26,90.320000,90.370003,89.040001,89.080002,89.080002,3097101
2015-05-27,89.279999,90.400002,89.225998,89.730003,89.730003,2716077
2015-05-28,89.839996,90.190002,88.809998,89.230003,89.230003,2829911
2015-05-29,89.220001,89.699997,86.160004,87.139999,87.139999,8329383
2015-06-01,86.120003,86.550003,84.940002,86.000000,86.000000,7836388
2015-06-02,85.500000,86.160004,85.300003,86.099998,86.099998,3420057
2015-06-03,86.519997,86.690002,86.019997,86.529999,86.529999,2514396
2015-06-04,86.099998,86.769997,86.089996,86.559998,86.559998,4180119
2015-06-05,86.260002,87.019997,85.873001,86.879997,86.879997,2430191
2015-06-08,86.889999,87.220001,86.489998,87.000000,87.000000,3883642
2015-06-09,86.720001,87.190002,86.279999,86.930000,86.930000,2676861
2015-06-10,86.849998,88.150002,86.680000,87.730003,87.730003,3916115
2015-06-11,87.690002,88.449997,87.239998,88.089996,88.089996,3919109
2015-06-12,87.639999,87.919998,87.180000,87.410004,87.410004,2629427
2015-06-15,86.900002,88.570000,86.120003,87.779999,87.779999,6426458
2015-06-16,87.925003,88.940002,87.769997,88.639999,88.639999,2640437
2015-06-17,88.589996,88.870003,87.889999,88.089996,88.089996,5617337
2015-06-18,88.360001,89.739998,88.160004,89.589996,89.589996,4592766
2015-06-19,89.620003,90.816002,89.080002,89.870003,89.870003,7288131
2015-06-22,90.309998,92.459999,90.260002,91.050003,91.050003,5482124
2015-06-23,91.080002,91.949997,90.680000,90.820000,90.820000,3029786
2015-06-24,90.669998,90.980003,90.349998,90.620003,90.620003,4381487
2015-06-25,90.660004,91.900002,90.330002,91.180000,91.180000,4298058
2015-06-26,91.260002,92.040001,90.550003,90.849998,90.849998,4324818
2015-06-29,90.190002,90.809998,88.790001,88.839996,88.839996,3524955
2015-06-30,90.320000,90.320000,88.650002,88.940002,88.940002,3562927
2015-07-01,89.519997,90.139999,89.349998,89.709999,89.709999,3181423
2015-07-02,90.000000,90.219002,89.089996,89.239998,89.239998,2265986
2015-07-06,88.720001,88.879997,87.669998,88.029999,88.029999,3580695
2015-07-07,88.260002,88.900002,87.160004,88.830002,88.830002,2765350
2015-07-08,88.389999,88.669998,87.480003,87.589996,87.589996,2333041
2015-07-09,88.650002,88.900002,87.889999,87.910004,87.910004,2528602
2015-07-10,88.919998,90.139999,88.570000,89.750000,89.750000,3798721
2015-07-13,90.709999,91.279999,90.070000,91.089996,91.089996,4313518
2015-07-14,91.089996,92.010002,90.820000,91.360001,91.360001,3313146
2015-07-15,91.360001,91.870003,90.680000,90.790001,90.790001,3294183
2015-07-16,91.230003,91.809998,90.959999,91.070000,91.070000,3385802
2015-07-17,91.220001,91.445000,90.529999,91.239998,91.239998,2941863
2015-07-20,91.360001,92.150002,91.190002,91.889999,91.889999,2796946
2015-07-21,91.879997,93.894997,91.290001,93.419998,93.419998,5407323
2015-07-22,93.660004,94.610001,93.410004,94.080002,94.080002,4830563
2015-07-23,94.199997,94.199997,92.809998,93.059998,93.059998,2871274
2015-07-24,92.930000,93.265999,91.930000,92.290001,92.290001,4078019
2015-07-27,92.129997,92.269997,90.970001,91.099998,91.099998,3385828
2015-07-28,91.389999,92.489998,90.629997,92.379997,92.379997,3482843
2015-07-29,94.129997,94.220001,91.029999,91.290001,91.290001,6265575
2015-07-30,90.730003,91.300003,89.642502,90.250000,90.250000,3767495
2015-07-31,90.610001,90.769997,89.589996,90.070000,90.070000,3816630
2015-08-03,90.059998,90.860001,88.315002,89.230003,89.230003,5598982
2015-08-04,89.519997,89.750000,88.470001,89.309998,89.309998,4569521
2015-08-05,89.959999,91.040001,89.800102,90.750000,90.750000,3751986
2015-08-06,90.599998,91.040001,88.330002,89.290001,89.290001,3942228
2015-08-07,89.029999,89.349998,87.610001,87.879997,87.879997,12088051
2015-08-10,88.570000,89.440002,88.489998,88.769997,88.769997,4001050
2015-08-11,89.209999,89.930000,88.800003,89.500000,89.500000,3713471
2015-08-12,88.779999,89.639999,88.139999,89.000000,89.000000,3431702
2015-08-13,88.830002,89.610001,88.300003,88.510002,88.510002,2356079
2015-08-14,88.250000,89.129997,88.081001,88.260002,88.260002,3263425
2015-08-17,88.000000,89.260002,87.790001,89.120003,89.120003,2179991
2015-08-18,89.330002,91.370003,88.959999,89.870003,89.870003,4945539
2015-08-19,89.260002,90.599998,88.769997,89.790001,89.790001,4104949
2015-08-20,89.320000,89.730003,88.129997,88.129997,88.129997,4134619
2015-08-21,87.070000,87.919998,84.570000,84.809998,84.809998,7248385
2015-08-24,79.500000,83.510002,68.059998,81.809998,81.809998,9987999
2015-08-25,82.129997,84.350304,80.849998,80.919998,80.919998,6337368
2015-08-26,82.790001,84.279999,80.739998,84.099998,84.099998,7155035
2015-08-27,84.900002,85.500000,83.559998,85.199997,85.199997,3953549
2015-08-28,84.540001,85.169998,83.980003,84.459999,84.459999,3145182
2015-08-31,84.029999,85.029999,83.050003,83.599998,83.599998,5436983
2015-09-01,81.910004,83.089996,81.410004,81.930000,81.930000,5281525
2015-09-02,83.019997,83.519997,82.190002,83.489998,83.489998,3192307
2015-09-03,84.080002,84.989998,83.629997,83.860001,83.860001,3124084
2015-09-04,82.550003,83.910004,82.216599,83.099998,83.099998,3111491
2015-09-08,84.379997,84.720001,83.250000,84.510002,84.510002,3437873
2015-09-09,85.279999,85.580002,83.279999,83.610001,83.610001,3101186
2015-09-10,83.459999,84.709999,82.910004,83.900002,83.900002,7736590
2015-09-11,83.889999,84.639999,83.535004,84.489998,84.489998,3492153
2015-09-14,84.769997,84.970001,83.459999,84.139999,84.139999,7483192
2015-09-15,84.629997,85.269997,84.135002,85.029999,85.029999,3336458
2015-09-16,84.919998,85.180000,83.870003,84.440002,84.440002,4170596
2015-09-17,84.699997,85.910004,84.230003,84.680000,84.680000,4547814
2015-09-18,83.660004,84.459999,82.559998,83.919998,83.919998,7913645
2015-09-21,84.180000,85.169998,82.639999,83.610001,83.610001,4912735
2015-09-22,82.599998,82.970001,82.010002,82.809998,82.809998,3265654
2015-09-23,83.040001,83.919998,82.849998,83.300003,83.300003,2054472
2015-09-24,82.849998,83.150002,82.110001,82.430000,82.430000,5795177
2015-09-25,83.180000,83.180000,79.949997,80.550003,80.550003,4550064
2015-09-28,80.330002,80.559998,79.230003,80.000000,80.000000,6277753
2015-09-29,80.440002,81.769997,80.080002,80.800003,80.800003,4759124
2015-09-30,81.400002,82.089996,80.339996,80.959999,80.959999,5351940
2015-10-01,81.339996,81.470001,79.660004,80.970001,80.970001,4069071
2015-10-02,80.400002,82.239998,79.730003,82.139999,82.139999,3726168
2015-10-05,81.919998,82.489998,80.805000,82.080002,82.080002,3709546
2015-10-06,82.080002,82.190002,80.279999,81.300003,81.300003,3927002
2015-10-07,81.510002,82.989998,80.971001,82.570000,82.570000,4412891
2015-10-08,82.330002,83.989998,81.860001,82.709999,82.709999,4535733
2015-10-09,82.550003,83.370003,82.379997,82.720001,82.720001,2921030
2015-10-12,82.620003,83.730003,82.452003,83.510002,83.510002,1607875
2015-10-13,83.010002,85.059998,83.010002,83.940002,83.940002,2529331
2015-10-14,83.879997,84.669998,83.110001,83.279999,83.279999,2602788
2015-10-15,83.320000,84.694000,82.849998,84.629997,84.629997,2701922
2015-10-16,85.099998,87.230003,84.570000,86.220001,86.220001,7111121
2015-10-19,86.070000,87.470001,85.910004,87.379997,87.379997,3449456
2015-10-20,87.669998,88.099998,86.900002,87.089996,87.089996,2978150
2015-10-21,87.190002,87.370003,85.250000,86.250000,86.250000,3524077
2015-10-22,86.180000,86.315002,81.010002,82.690002,82.690002,7901192
2015-10-23,83.209999,85.489998,82.310097,85.110001,85.110001,4688700
2015-10-26,84.879997,85.970001,84.870003,85.330002,85.330002,2857635
2015-10-27,85.349998,86.760002,80.389999,84.050003,84.050003,9149684
2015-10-28,82.889999,87.190002,82.309998,85.589996,85.589996,5206536
2015-10-29,85.830002,87.839996,85.830002,87.150002,87.150002,3994908
2015-10-30,86.940002,87.849998,86.324997,86.379997,86.379997,3111998
2015-11-02,86.720001,88.580002,86.669998,88.059998,88.059998,3654762
2015-11-03,88.059998,88.510002,87.620003,88.300003,88.300003,3079246
2015-11-04,88.000000,88.690002,87.130096,88.379997,88.379997,2565975
2015-11-05,88.370003,88.879997,87.699997,88.599998,88.599998,2356984
2015-11-06,88.370003,89.199997,88.070000,89.139999,89.139999,3273276
2015-11-09,88.900002,89.125000,87.599998,88.169998,88.169998,2684621
2015-11-10,88.320000,88.830002,87.919998,88.529999,88.529999,5221984
2015-11-11,88.459999,88.709999,84.309998,84.900002,84.900002,7707095
2015-11-12,84.580002,84.830002,82.860001,84.459999,84.459999,4324423
2015-11-13,83.900002,84.570000,82.949997,82.989998,82.989998,4356096
2015-11-16,83.680000,84.980003,83.470001,84.660004,84.660004,9540471
2015-11-17,84.529999,85.269997,83.669998,84.120003,84.120003,3310674
2015-11-18,84.230003,85.339996,83.709999,84.820000,84.820000,5199085
2015-11-19,84.769997,85.230003,82.964897,83.559998,83.559998,4473824
2015-11-20,84.230003,85.029999,83.779999,84.639999,84.639999,4478964
2015-11-23,84.400002,85.880997,84.000000,85.440002,85.440002,6283815
2015-11-24,85.029999,86.559998,85.019997,86.169998,86.169998,4515682
2015-11-25,86.300003,86.739998,85.709999,85.800003,85.800003,2929479
2015-11-27,86.059998,86.489998,85.680000,85.730003,85.730003,1013360
2015-11-30,85.919998,86.459999,85.120003,85.480003,85.480003,5372570
2015-12-01,85.900002,86.900002,85.779999,86.820000,86.820000,3386659
2015-12-02,86.779999,87.769997,86.500000,86.669998,86.669998,2488342
2015-12-03,86.449997,86.940002,84.190002,84.680000,84.680000,4725227
2015-12-04,84.919998,86.940002,84.919998,86.650002,86.650002,3504558
2015-12-07,86.570000,86.910004,85.730003,86.389999,86.389999,3061851
2015-12-08,85.879997,87.089996,85.410004,86.400002,86.400002,3412186
2015-12-09,85.790001,87.000000,85.040001,85.309998,85.309998,3830577
2015-12-10,85.370003,86.449997,85.160004,85.989998,85.989998,4051980
2015-12-11,84.690002,85.419998,84.339996,85.000000,85.000000,3587016
2015-12-14,84.989998,86.000000,84.129997,85.820000,85.820000,4208459
2015-12-15,86.900002,87.790001,86.540001,86.849998,86.849998,3646862
2015-12-16,87.209999,87.875000,86.080002,86.690002,86.690002,3820859
2015-12-17,86.620003,87.580002,86.349998,86.650002,86.650002,4733458
2015-12-18,86.230003,86.500000,85.559998,85.629997,85.629997,6115833
2015-12-21,85.930000,87.410004,85.650002,87.150002,87.150002,3763027
2015-12-22,89.000000,89.000000,86.080002,86.669998,86.669998,6912141
2015-12-23,87.830002,87.949997,87.040001,87.889999,87.889999,3649515
2015-12-24,87.970001,88.650002,87.900002,88.250000,88.250000,1937390
2015-12-28,87.949997,88.300003,87.330002,87.949997,87.949997,1891941
2015-12-29,88.180000,88.629997,88.050003,88.199997,88.199997,2262447
2015-12-30,88.050003,88.500000,87.650002,87.870003,87.870003,1616293
2015-12-31,87.230003,88.050102,87.099998,87.410004,87.410004,2117323
2016-01-04,85.839996,86.629997,85.540001,86.629997,86.629997,4902461
2016-01-05,86.870003,87.870003,86.788597,87.599998,87.599998,4804329
2016-01-06,85.970001,87.555000,85.860001,87.089996,87.089996,5765953
2016-01-07,85.010002,86.820000,85.010002,85.839996,85.839996,5167398
2016-01-08,85.940002,86.519997,85.510002,85.739998,85.739998,4012560
2016-01-11,85.790001,86.359901,85.230003,85.970001,85.970001,4137741
2016-01-12,86.139999,86.739998,85.035004,85.574997,85.574997,4107420
2016-01-13,80.900002,81.610001,79.540001,79.690002,79.690002,19506444
2016-01-14,79.650002,79.650002,77.279999,77.510002,77.510002,16528120
2016-01-15,75.489998,75.849998,72.930000,74.589996,74.589996,10507554
2016-01-19,74.489998,75.209999,71.629997,72.379997,72.379997,8425217
2016-01-20,71.430000,72.235001,69.040001,71.699997,71.699997,7719844
2016-01-21,70.949997,72.410004,69.419998,71.910004,71.910004,8220992
2016-01-22,72.489998,73.050003,71.529999,72.230003,72.230003,5207599
2016-01-25,72.209999,73.000000,71.510002,72.309998,72.309998,7249107
2016-01-26,71.919998,73.169998,71.510002,72.980003,72.980003,4935422
2016-01-27,73.050003,74.574997,71.540001,72.019997,72.019997,9089392
2016-01-28,72.930000,72.989998,69.480003,69.860001,69.860001,7178479
2016-01-29,69.389999,71.935898,69.099998,71.870003,71.870003,8724316
2016-02-01,71.120003,72.720001,71.019997,72.279999,72.279999,4625079
2016-02-02,71.260002,71.720001,70.019997,70.120003,70.120003,4923479
2016-02-03,70.209999,71.089996,68.209999,68.820000,68.820000,6586509
2016-02-04,68.680000,69.919998,67.550003,68.150002,68.150002,6079688
2016-02-05,67.730003,69.219902,67.510002,67.839996,67.839996,5596615
2016-02-08,67.779999,68.070000,65.720001,66.720001,66.720001,4576852
2016-02-09,66.080002,68.010002,65.550003,67.160004,67.160004,4083135
2016-02-10,67.650002,68.959999,67.059998,67.110001,67.110001,3685602
2016-02-11,66.389999,66.889999,65.550003,66.370003,66.370003,4870432
2016-02-12,67.360001,67.620003,66.699997,67.339996,67.339996,3073404
2016-02-16,67.419998,68.779999,66.900002,68.650002,68.650002,5306190
2016-02-17,68.000000,70.900002,67.620003,69.389999,69.389999,6008738
2016-02-18,69.089996,69.443001,68.105003,68.290001,68.290001,4417637
2016-02-19,68.320000,68.639999,67.820000,68.010002,68.010002,5309970
2016-02-22,67.070000,69.360001,67.070000,68.949997,68.949997,5286437
2016-02-23,68.889999,69.019997,68.080002,68.550003,68.550003,4000342
2016-02-24,68.169998,69.260002,67.490898,69.199997,69.199997,3076876
2016-02-25,69.449997,70.139999,69.250000,69.690002,69.690002,3791292
2016-02-26,70.809998,72.400002,70.790001,71.330002,71.330002,5449536
2016-02-29,71.000000,71.489998,70.110001,70.379997,70.379997,3861267
2016-03-01,70.690002,71.654999,69.620003,71.610001,71.610001,3333438
2016-03-02,71.629997,72.000000,70.355003,71.190002,71.190002,3135782
2016-03-03,71.290001,72.500000,70.339996,72.400002,72.400002,4296878
2016-03-04,72.599998,72.910004,71.599998,71.690002,71.690002,4726944
2016-03-07,71.080002,71.980003,70.709999,70.849998,70.849998,5027300
2016-03-08,70.660004,70.750000,68.110001,68.220001,68.220001,6904134
2016-03-09,68.580002,70.080002,68.110001,69.570000,69.570000,3776958
2016-03-10,69.320000,70.290001,68.099998,68.349998,68.349998,4448393
2016-03-11,69.010002,70.519997,68.750000,70.279999,70.279999,4707396
2016-03-14,70.330002,71.389999,70.129997,70.940002,70.940002,3256346
2016-03-15,70.690002,70.849998,69.470001,69.589996,69.589996,2368645
2016-03-16,69.730003,70.449997,69.150002,70.070000,70.070000,3030598
2016-03-17,69.379997,69.480003,65.970001,67.589996,67.589996,9015538
2016-03-18,67.940002,69.610001,67.320000,69.470001,69.470001,8395816
2016-03-21,69.389999,71.019997,67.080002,69.339996,69.339996,8929445
2016-03-22,69.010002,69.199997,66.160004,67.519997,67.519997,9710031
2016-03-23,67.750000,68.370003,67.129997,67.330002,67.330002,7985852
2016-03-24,66.930000,67.605003,66.230003,67.379997,67.379997,4918031
2016-03-28,67.690002,68.199997,67.442497,67.669998,67.669998,3604667
2016-03-29,67.730003,69.070000,67.559998,68.690002,68.690002,3626344
2016-03-30,68.900002,70.000000,68.900002,69.050003,69.050003,4837284
2016-03-31,69.050003,69.940002,68.150002,68.690002,68.690002,6400039
2016-04-01,69.169998,69.300003,68.050003,69.110001,69.110001,4485924
2016-04-04,69.620003,70.370003,68.059998,68.320000,68.320000,5237134
2016-04-05,67.529999,68.169998,66.889999,67.239998,67.239998,6165862
2016-04-06,66.900002,69.160004,66.900002,69.120003,69.120003,5934655
2016-04-07,68.760002,70.980003,68.760002,70.050003,70.050003,7888325
2016-04-08,70.220001,70.949997,69.584999,70.089996,70.089996,10696539
2016-04-11,70.099998,70.419998,69.320000,69.709999,69.709999,3411244
2016-04-12,69.730003,71.070000,69.709999,70.260002,70.260002,4290429
2016-04-13,70.690002,71.620003,70.470001,71.110001,71.110001,3515597
2016-04-14,71.330002,71.639999,70.930000,71.169998,71.169998,2480817
2016-04-15,70.919998,71.349998,70.160004,70.980003,70.980003,3552406
2016-04-18,70.970001,72.110001,70.709999,72.019997,72.019997,3484584
2016-04-19,72.400002,72.580002,71.940002,72.349998,72.349998,3161663
2016-04-20,72.400002,73.750000,72.360001,73.169998,73.169998,3736376
2016-04-21,73.070000,73.870003,72.489998,73.330002,73.330002,3061254
2016-04-22,73.550003,74.035400,73.180000,73.550003,73.550003,4092981
2016-04-25,73.489998,74.070000,73.199997,73.720001,73.720001,3758740
2016-04-26,73.160004,74.339996,72.050003,74.260002,74.260002,6359858
2016-04-27,74.809998,76.300003,74.680000,76.059998,76.059998,4606450
2016-04-28,75.519997,76.349998,74.730003,74.930000,74.930000,4412656
2016-04-29,74.260002,74.358002,73.190002,73.730003,73.730003,3673174
2016-05-02,73.870003,74.120003,73.250000,73.620003,73.620003,2837834
2016-05-03,72.919998,73.709999,72.430000,72.790001,72.790001,4011525
2016-05-04,72.599998,73.550003,72.099998,72.739998,72.739998,2984992
2016-05-05,72.629997,73.410004,72.559998,72.949997,72.949997,2744857
2016-05-06,72.510002,73.430000,72.139999,73.129997,73.129997,2904352
2016-05-09,72.959999,74.160004,72.889999,73.769997,73.769997,3214069
2016-05-10,74.129997,74.900002,73.650002,74.599998,74.599998,4255165
2016-05-11,74.730003,75.339996,73.589996,73.620003,73.620003,3288294
2016-05-12,73.559998,73.959999,72.160004,72.610001,72.610001,3755503
2016-05-13,72.430000,72.900002,71.839996,72.010002,72.010002,2413010
2016-05-16,72.010002,72.960098,71.760002,72.760002,72.760002,3017869
2016-05-17,72.739998,73.099998,71.889999,72.220001,72.220001,3000254
2016-05-18,72.269997,72.760803,71.900002,72.510002,72.510002,2519018
2016-05-19,71.900002,72.809998,71.410004,72.349998,72.349998,2422247
2016-05-20,72.269997,73.415001,71.919998,72.870003,72.870003,5312193
2016-05-23,72.680000,73.949997,72.389999,72.910004,72.910004,3776272
2016-05-24,73.029999,74.949997,73.029999,74.349998,74.349998,3588889
2016-05-25,74.419998,75.510002,74.320000,74.720001,74.720001,3051958
2016-05-26,74.480003,74.980003,74.389999,74.709999,74.709999,2325945
2016-05-27,74.919998,75.550003,74.620003,74.970001,74.970001,2503280
2016-05-31,74.739998,75.639999,74.449997,75.550003,75.550003,4511011
2016-06-01,75.519997,76.199997,75.239998,75.839996,75.839996,4264854
2016-06-02,75.680000,76.629997,75.500000,76.260002,76.260002,2749337
2016-06-03,76.169998,76.230003,74.949997,75.610001,75.610001,2810514
2016-06-06,75.769997,76.370003,75.400002,76.000000,76.000000,2511598
2016-06-07,76.120003,76.489998,75.750000,75.839996,75.839996,3132840
2016-06-08,76.050003,77.260002,76.050003,76.860001,76.860001,3592365
2016-06-09,76.860001,77.190002,76.195000,76.930000,76.930000,3820505
2016-06-10,76.110001,76.529999,75.589996,75.910004,75.910004,3627398
2016-06-13,75.820000,76.595001,75.519997,75.540001,75.540001,3272236
2016-06-14,75.540001,76.089996,74.790001,75.160004,75.160004,3001050
2016-06-15,75.459999,75.650002,74.720001,74.800003,74.800003,3203916
2016-06-16,74.050003,75.050003,73.970001,74.739998,74.739998,3856654
2016-06-17,74.820000,75.239998,73.989998,74.580002,74.580002,7041385
2016-06-20,74.870003,75.250000,74.019997,74.139999,74.139999,4258655
2016-06-21,74.430000,74.959999,74.050003,74.750000,74.750000,3840117
2016-06-22,74.800003,76.080002,74.338203,75.589996,75.589996,3144458
2016-06-23,76.269997,77.000000,75.985001,76.949997,76.949997,3230515
2016-06-24,74.599998,75.860001,74.290001,75.400002,75.400002,5830644
2016-06-27,74.639999,75.000000,72.809998,73.209999,73.209999,4588645
2016-06-28,73.620003,74.620003,73.489998,74.010002,74.010002,2934890
2016-06-29,74.209999,76.089996,74.209999,75.699997,75.699997,3924037
2016-06-30,75.980003,76.209999,75.260002,75.800003,75.800003,5270947
2016-07-01,75.800003,76.474998,75.720001,76.279999,76.279999,3939165
2016-07-05,75.820000,75.959999,75.309998,75.610001,75.610001,3622516
2016-07-06,75.559998,76.815002,75.000099,76.209999,76.209999,3545683
2016-07-07,76.180000,77.080002,76.080002,76.550003,76.550003,2684148
2016-07-08,77.050003,78.230003,76.589996,77.919998,77.919998,3071099
2016-07-11,78.180000,78.690002,77.519997,77.930000,77.930000,3109726
2016-07-12,78.120003,78.629997,77.959999,78.279999,78.279999,3110627
2016-07-13,78.720001,79.400002,78.139999,78.599998,78.599998,2791858
2016-07-14,79.089996,80.019997,78.875000,79.449997,79.449997,3634880
2016-07-15,78.720001,79.860001,77.940002,79.330002,79.330002,3465733
2016-07-18,79.400002,79.940002,79.260002,79.680000,79.680000,2013272
2016-07-19,79.440002,79.769997,78.660004,79.000000,79.000000,3213318
2016-07-20,79.099998,79.449997,78.750000,79.180000,79.180000,3262192
2016-07-21,79.279999,79.500000,78.379997,78.589996,78.589996,3307460
2016-07-22,79.019997,79.235001,78.559998,78.860001,78.860001,2783693
2016-07-25,77.459999,78.220001,76.901703,77.389999,77.389999,4277778
2016-07-26,75.839996,78.730003,75.599998,78.489998,78.489998,5450204
2016-07-27,78.489998,78.529999,77.099998,77.209999,77.209999,3324195
2016-07-28,77.279999,77.680000,76.930000,77.089996,77.089996,2636041
2016-07-29,76.839996,77.150002,75.930000,76.070000,76.070000,4550675
2016-08-01,76.110001,76.690002,75.980003,76.169998,76.169998,4264322
2016-08-02,75.949997,76.199997,75.110001,75.430000,75.430000,3156865
2016-08-03,75.400002,76.410004,75.349998,75.980003,75.980003,3112479
2016-08-04,76.129997,76.370003,75.639999,75.889999,75.889999,2616791
2016-08-05,76.110001,76.769997,75.730003,76.379997,76.379997,2620471
2016-08-08,76.379997,76.809998,75.735001,75.910004,75.910004,2456870
2016-08-09,75.919998,76.675003,75.644997,76.440002,76.440002,1997502
2016-08-10,76.449997,76.650002,75.620003,75.790001,75.790001,2102013
2016-08-11,75.830002,76.364998,75.709999,76.169998,76.169998,2927932
2016-08-12,75.919998,76.300003,75.769997,76.190002,76.190002,1926493
2016-08-15,76.470001,77.339996,76.251999,77.129997,77.129997,2687579
2016-08-16,77.010002,77.190002,76.599998,76.970001,76.970001,2541610
2016-08-17,77.089996,77.370003,76.169998,76.629997,76.629997,2467734
2016-08-18,76.699997,77.150002,76.529999,76.620003,76.620003,2015994
2016-08-19,76.330002,76.550003,75.250000,76.379997,76.379997,2525759
2016-08-22,76.290001,76.779999,76.000000,76.510002,76.510002,2309646
2016-08-23,76.949997,77.610001,76.699997,77.150002,77.150002,4868025
2016-08-24,76.839996,77.570099,76.190002,76.339996,76.339996,3042017
2016-08-25,76.080002,76.080002,71.260002,71.739998,71.739998,13815591
2016-08-26,72.040001,72.900002,71.599998,72.309998,72.309998,7321605
2016-08-29,72.320000,73.809998,72.000000,73.120003,73.120003,7638234
2016-08-30,72.980003,73.500000,72.650002,73.349998,73.349998,3997999
2016-08-31,73.300003,73.349998,72.110001,72.699997,72.699997,4403792
2016-09-01,72.980003,72.989998,71.800003,72.220001,72.220001,3564046
2016-09-02,72.540001,72.675003,71.940002,72.540001,72.540001,2282980
2016-09-06,72.540001,72.919998,72.279999,72.720001,72.720001,2167741
2016-09-07,72.699997,73.120003,72.099998,72.669998,72.669998,3613397
2016-09-08,72.440002,72.669998,72.089996,72.110001,72.110001,3174153
2016-09-09,71.629997,71.839996,70.879997,71.129997,71.129997,4790679
2016-09-12,70.769997,72.239998,70.720001,72.099998,72.099998,3125600
2016-09-13,71.500000,71.512497,70.379997,70.900002,70.900002,3931033
2016-09-14,71.019997,71.019997,69.654999,70.370003,70.370003,4206938
2016-09-15,70.199997,70.699997,69.760002,70.440002,70.440002,3376584
2016-09-16,70.529999,70.660004,69.790001,70.209999,70.209999,4472168
2016-09-19,70.470001,70.860001,69.544998,69.660004,69.660004,3152988
2016-09-20,69.949997,70.230003,69.250000,69.250000,69.250000,3097802
2016-09-21,69.250000,69.800003,68.964996,69.650002,69.650002,3398867
2016-09-22,70.029999,71.849998,69.820000,71.029999,71.029999,3822132
2016-09-23,70.660004,71.839996,70.620003,71.339996,71.339996,4028976
2016-09-26,71.120003,71.680000,70.519997,70.629997,70.629997,3120262
2016-09-27,70.690002,71.089996,70.480003,70.790001,70.790001,2866980
2016-09-28,70.800003,71.349998,70.449997,70.930000,70.930000,1621065
2016-09-29,70.970001,71.059998,69.800003,69.839996,69.839996,2222240
2016-09-30,69.860001,70.809998,68.699997,70.529999,70.529999,3976663
2016-10-03,70.239998,70.430000,69.300003,69.959999,69.959999,3430284
2016-10-04,69.849998,70.519997,69.690002,69.910004,69.910004,2133836
2016-10-05,70.230003,70.589996,69.820000,70.339996,70.339996,2105026
2016-10-06,70.029999,70.839996,69.832603,70.349998,70.349998,2771710
2016-10-07,70.650002,70.709999,69.699997,70.059998,70.059998,3437822
2016-10-10,70.440002,70.900002,70.379997,70.570000,70.570000,1630512
2016-10-11,70.339996,70.339996,68.940002,69.029999,69.029999,2840473
2016-10-12,69.110001,69.360001,68.580002,69.160004,69.160004,2670432
2016-10-13,68.660004,69.120003,68.430000,69.040001,69.040001,3269027
2016-10-14,69.449997,70.430000,69.070000,69.760002,69.760002,2976526
2016-10-17,69.580002,69.699997,68.879997,69.220001,69.220001,3193007
2016-10-18,70.019997,70.660004,69.790001,70.309998,70.309998,3045786
2016-10-19,70.349998,70.620003,70.070000,70.430000,70.430000,2283839
2016-10-20,70.589996,71.519997,70.309998,71.040001,71.040001,2453342
2016-10-21,70.629997,70.629997,69.540001,69.610001,69.610001,3092722
2016-10-24,70.150002,70.550003,69.410004,69.800003,69.800003,2960695
2016-10-25,69.730003,70.239998,69.500000,70.070000,70.070000,2642407
2016-10-26,72.029999,72.029999,69.239998,70.389999,70.389999,5370287
2016-10-27,70.459999,70.620003,69.120003,69.230003,69.230003,3486271
2016-10-28,67.589996,68.099998,64.459999,65.089996,65.089996,10586527
2016-10-31,65.540001,67.519997,65.419998,67.400002,67.400002,6186898
2016-11-01,67.419998,67.769997,66.769997,67.250000,67.250000,4951991
2016-11-02,67.349998,70.760002,67.119301,69.820000,69.820000,7091760
2016-11-03,69.820000,70.769997,67.059998,67.239998,67.239998,6875127
2016-11-04,67.160004,68.669998,67.010002,67.860001,67.860001,5014676
2016-11-07,69.220001,70.720001,68.980003,70.379997,70.379997,4641874
2016-11-08,67.970001,70.110001,67.577301,69.849998,69.849998,5759849
2016-11-09,73.349998,75.320000,71.434998,74.779999,74.779999,9180159
2016-11-10,75.129997,76.599998,74.629997,75.389999,75.389999,8904674
2016-11-11,75.180000,75.599998,73.779999,74.589996,74.589996,4337362
2016-11-14,74.510002,77.139999,74.269997,76.449997,76.449997,5670086
2016-11-15,76.550003,77.220001,75.730003,77.139999,77.139999,3448039
2016-11-16,77.059998,77.449997,76.000000,76.150002,76.150002,3043172
2016-11-17,76.059998,76.500000,75.830002,76.440002,76.440002,2909450
2016-11-18,76.330002,76.690002,75.720001,75.769997,75.769997,2984707
2016-11-21,75.224998,76.760002,75.224998,76.099998,76.099998,2577371
2016-11-22,76.059998,76.309998,75.570000,75.930000,75.930000,3651624
2016-11-23,75.739998,76.820000,75.599998,76.809998,76.809998,2244914
2016-11-25,76.970001,77.389999,76.370003,76.900002,76.900002,1285203
2016-11-28,76.779999,77.129997,76.050003,76.750000,76.750000,2336432
2016-11-29,77.019997,77.500000,76.800003,76.860001,76.860001,2171452
2016-11-30,76.860001,77.339996,75.790001,75.879997,75.879997,5569834
2016-12-01,75.889999,76.290001,75.440002,75.830002,75.830002,3242099
2016-12-02,76.089996,76.754997,75.589996,75.660004,75.660004,2718891
2016-12-05,76.230003,76.750000,75.500000,76.709999,76.709999,3893716
2016-12-06,76.419998,77.250000,76.010002,76.730003,76.730003,2542847
2016-12-07,75.500000,76.379997,74.470001,75.849998,75.849998,3840300
2016-12-08,75.989998,75.989998,68.000000,70.750000,70.750000,17710775
2016-12-09,72.300003,72.480003,71.511002,72.480003,72.480003,7403945
2016-12-12,72.570000,72.930000,71.415001,72.099998,72.099998,3462243
2016-12-13,71.580002,73.519997,71.580002,73.169998,73.169998,4767996
2016-12-14,72.669998,73.169998,68.449997,70.519997,70.519997,9786252
2016-12-15,70.510002,70.580002,68.360001,69.180000,69.180000,6823053
2016-12-16,69.169998,70.000000,68.849998,69.919998,69.919998,7764896
2016-12-19,70.459999,70.580002,68.930000,69.239998,69.239998,4309098
2016-12-20,69.510002,69.690002,68.269997,68.650002,68.650002,3056147
2016-12-21,68.739998,69.059998,68.209999,68.500000,68.500000,2922548
2016-12-22,68.559998,69.949997,68.019997,68.430000,68.430000,2074052
2016-12-23,68.519997,69.120003,68.480003,69.000000,69.000000,1807284
2016-12-27,68.980003,69.870003,68.800003,69.599998,69.599998,2202318
2016-12-28,69.750000,69.919998,69.290398,69.500000,69.500000,2092664
2016-12-29,68.819702,69.870003,68.819702,69.389999,69.389999,2150487
2016-12-30,69.389999,69.570000,68.519997,68.790001,68.790001,2753214
2017-01-03,69.410004,69.750000,69.010002,69.400002,69.400002,3524397
2017-01-04,69.660004,71.980003,69.349998,71.139999,71.139999,4083125
2017-01-05,70.769997,71.370003,70.280403,70.870003,70.870003,2149611
2017-01-06,70.800003,70.949997,70.120003,70.750000,70.750000,1733517
2017-01-09,70.440002,71.879997,70.410004,71.559998,71.559998,2492683
2017-01-10,71.559998,73.000000,71.440002,72.500000,72.500000,4377385
2017-01-11,72.419998,73.379997,71.129997,72.089996,72.089996,4371386
2017-01-12,71.779999,72.230003,71.550003,71.860001,71.860001,2195305
2017-01-13,71.809998,72.129997,71.514999,71.800003,71.800003,2190092
2017-01-17,71.680000,73.239998,71.290001,73.160004,73.160004,3433721
2017-01-18,73.349998,73.418999,72.629997,72.669998,72.669998,2896676
2017-01-19,72.440002,73.040001,72.029999,72.449997,72.449997,5393859
2017-01-20,72.550003,72.919998,71.629997,71.750000,71.750000,4642215
2017-01-23,71.440002,71.470001,70.120003,70.610001,70.610001,3539854
2017-01-24,70.860001,71.500000,70.059998,71.400002,71.400002,3170371
2017-01-25,71.459999,72.230003,69.419998,69.620003,69.620003,7881022
2017-01-26,69.349998,70.349998,68.769997,69.220001,69.220001,4701807
2017-01-27,69.459999,69.500000,67.129997,67.589996,67.589996,9222687
2017-01-30,67.540001,68.174004,67.029999,68.110001,68.110001,4805540
2017-01-31,67.779999,68.889999,67.300003,68.879997,68.879997,4226880
2017-02-01,68.650002,69.151901,68.010002,69.110001,69.110001,3597957
2017-02-02,68.730003,68.830002,65.820000,66.690002,66.690002,8891702
2017-02-03,66.980003,67.440002,66.709999,67.089996,67.089996,4674760
2017-02-06,67.059998,67.790001,66.529999,67.400002,67.400002,3820752
2017-02-07,67.419998,67.760002,66.769997,67.739998,67.739998,2968210
2017-02-08,67.650002,68.089897,67.410004,67.620003,67.620003,2384325
2017-02-09,67.790001,67.956802,67.150002,67.480003,67.480003,3737024
2017-02-10,67.519997,68.500000,67.019997,68.410004,68.410004,3435702
2017-02-13,68.550003,69.430000,68.529999,69.300003,69.300003,3657352
2017-02-14,69.029999,69.790001,68.570000,69.629997,69.629997,3696195
2017-02-15,69.099998,70.940002,68.529999,69.459999,69.459999,6935203
2017-02-16,69.660004,69.775002,68.480003,69.230003,69.230003,3143068
2017-02-17,68.959999,70.000000,68.940002,69.970001,69.970001,2716030
2017-02-21,69.949997,71.370003,69.860001,71.370003,71.370003,4550083
2017-02-22,71.150002,71.245003,70.489601,70.730003,70.730003,2611136
2017-02-23,70.809998,71.120003,70.300003,70.930000,70.930000,2319734
2017-02-24,70.970001,71.760002,70.559998,71.550003,71.550003,2830594
2017-02-27,71.379997,71.849998,71.105103,71.750000,71.750000,2534369
2017-02-28,71.769997,71.779999,70.440002,70.650002,70.650002,3974691
2017-03-01,71.160004,72.099998,71.029999,71.709999,71.709999,3997609
2017-03-02,71.510002,72.089996,71.230003,71.959999,71.959999,4222828
2017-03-03,72.089996,72.110001,70.879997,71.580002,71.580002,2850724
2017-03-06,71.269997,71.389900,70.040001,70.050003,70.050003,4618196
2017-03-07,68.889999,69.080002,67.239998,67.389999,67.389999,8651646
2017-03-08,67.440002,68.449997,67.400002,67.620003,67.620003,6486986
2017-03-09,67.790001,67.910004,66.260002,66.860001,66.860001,6623458
2017-03-10,67.440002,67.839996,66.930000,67.639999,67.639999,3760374
2017-03-13,67.660004,68.000000,66.860001,67.470001,67.470001,4093201
2017-03-14,67.250000,67.550003,66.445000,66.839996,66.839996,2995746
2017-03-15,65.800003,66.669998,65.260002,66.059998,66.059998,6937942
2017-03-16,65.959999,65.974998,64.449997,64.830002,64.830002,7275674
2017-03-17,65.190002,65.360001,64.650002,65.089996,65.089996,7076930
2017-03-20,65.080002,65.089996,63.840000,64.370003,64.370003,5556264
2017-03-21,64.690002,64.800003,63.220001,63.840000,63.840000,5139578
2017-03-22,64.000000,64.209000,63.459999,63.990002,63.990002,4039506
2017-03-23,63.910000,64.839996,63.779999,64.019997,64.019997,5489255
2017-03-24,64.000000,64.349998,63.750000,64.110001,64.110001,3106266
2017-03-27,64.010002,64.790001,63.889999,64.599998,64.599998,3757553
2017-03-28,64.269997,64.989998,64.250000,64.839996,64.839996,3382522
2017-03-29,64.639999,65.339996,64.364998,65.040001,65.040001,4019176
2017-03-30,64.970001,66.599998,64.820000,66.559998,66.559998,6149206
2017-03-31,66.199997,66.199997,65.480003,65.910004,65.910004,6980049
2017-04-03,66.059998,66.122803,65.559998,65.860001,65.860001,3560570
2017-04-04,65.680000,66.305000,65.510002,65.889999,65.889999,3800296
2017-04-05,65.910004,66.709999,65.699997,66.070000,66.070000,4246839
2017-04-06,65.739998,66.080002,65.245003,65.790001,65.790001,4972847
2017-04-07,66.040001,66.800003,65.879997,66.510002,66.510002,3881050
2017-04-10,66.570000,67.279999,66.319702,66.900002,66.900002,3953647
2017-04-11,66.949997,67.070000,66.500000,66.769997,66.769997,2427266
2017-04-12,66.260002,66.690002,66.250000,66.540001,66.540001,3168777
2017-04-13,66.680000,66.874702,66.446297,66.470001,66.470001,2329041
2017-04-17,66.760002,66.959999,66.459999,66.669998,66.669998,3294313
2017-04-18,66.300003,66.480003,65.625000,66.089996,66.089996,3622254
2017-04-19,66.419998,66.510902,65.970001,66.360001,66.360001,2363734
2017-04-20,66.449997,67.349998,66.099998,67.050003,67.050003,2789192
2017-04-21,67.019997,67.150002,65.980103,66.459999,66.459999,2843351
2017-04-24,67.269997,67.505501,66.970001,67.250000,67.250000,8621174
2017-04-25,58.720001,61.169998,57.799999,60.009998,60.009998,36849653
2017-04-26,62.099998,62.650002,61.000000,61.279999,61.279999,14621191
2017-04-27,61.220001,62.049999,61.180000,61.400002,61.400002,6468532
2017-04-28,61.619999,61.639999,60.834999,61.340000,61.340000,6560967
2017-05-01,61.419998,61.680000,60.869999,60.919998,60.919998,3539955
2017-05-02,61.060001,61.980000,60.580002,61.700001,61.700001,5150096
2017-05-03,61.599998,62.494999,61.230000,62.259998,62.259998,4268768
2017-05-04,62.389999,63.130001,61.705002,61.790001,61.790001,4803844
2017-05-05,61.849998,61.959999,61.180000,61.580002,61.580002,3517209
2017-05-08,61.779999,62.020000,61.299999,61.599998,61.599998,3047940
2017-05-09,61.610001,62.230000,61.400002,62.080002,62.080002,3940798
2017-05-10,61.830002,62.099998,60.830002,61.020000,61.020000,4897363
2017-05-11,60.799999,61.000000,60.279999,60.660000,60.660000,4996352
2017-05-12,60.680000,60.785000,59.400002,59.630001,59.630001,7360527
2017-05-15,59.869999,60.459999,59.709999,60.320000,60.320000,4342316
2017-05-16,60.310001,60.340000,59.580002,60.160000,60.160000,3653953
2017-05-17,59.470001,60.256901,59.439999,59.730000,59.730000,5428502
2017-05-18,60.430000,60.490002,59.209999,59.259998,59.259998,5296696
2017-05-19,59.200001,60.200001,59.139999,60.110001,60.110001,5759300
2017-05-22,59.970001,60.560001,59.759998,60.310001,60.310001,2986719
2017-05-23,60.230000,60.330002,59.750099,60.150002,60.150002,3596425
2017-05-24,59.970001,60.330002,59.580002,59.860001,59.860001,2823915
2017-05-25,59.919998,60.240002,59.830002,60.090000,60.090000,2975591
2017-05-26,60.049999,60.330002,59.570000,59.759998,59.759998,2311990
2017-05-30,59.520000,59.939999,59.200001,59.599998,59.599998,3064510
2017-05-31,59.610001,59.770000,59.169998,59.750000,59.750000,3420706
2017-06-01,59.919998,60.560001,59.681099,60.400002,60.400002,3395462
2017-06-02,60.400002,60.830002,60.220001,60.689999,60.689999,3256458
2017-06-05,61.000000,61.340000,60.544998,61.279999,61.279999,3810363
2017-06-06,61.209999,61.209999,60.230000,60.250000,60.250000,3901555
2017-06-07,60.060001,60.400002,60.029999,60.369999,60.369999,2614602
2017-06-08,60.189999,60.700001,60.080002,60.360001,60.360001,2475110
2017-06-09,60.270000,61.720001,60.169998,61.410000,61.410000,3139909
2017-06-12,61.320000,63.590099,61.049999,62.520000,62.520000,5168955
2017-06-13,62.619999,62.919998,62.139999,62.630001,62.630001,4257749
2017-06-14,62.950001,63.500000,62.669998,63.119999,63.119999,3255105
2017-06-15,63.320000,64.070000,62.529999,63.090000,63.090000,4973494
2017-06-16,62.799999,63.049999,61.980000,63.009998,63.009998,9298255
2017-06-19,63.049999,64.620903,62.910000,64.230003,64.230003,3874059
2017-06-20,64.000000,64.196999,63.410000,63.419998,63.419998,3298445
2017-06-21,63.529999,64.220001,63.209999,63.970001,63.970001,3380446
2017-06-22,63.779999,66.559998,63.650002,64.910004,64.910004,6702544
2017-06-23,64.959999,65.330002,64.750000,65.220001,65.220001,11875025
2017-06-26,65.419998,66.169998,65.349998,65.519997,65.519997,2739745
2017-06-27,65.230003,65.779999,64.580002,64.620003,64.620003,3475907
2017-06-28,64.860001,65.500000,64.800003,65.209999,65.209999,2209141
2017-06-29,65.010002,65.330002,63.610001,63.889999,63.889999,3694309
2017-06-30,64.589996,64.599998,63.669998,63.840000,63.840000,5457978
2017-07-03,64.150002,64.459999,63.779999,63.919998,63.919998,1765679
2017-07-05,63.889999,64.190002,63.394600,63.680000,63.680000,2482106
2017-07-06,63.500000,63.599998,62.360001,62.529999,62.529999,2833485
2017-07-07,62.770000,62.980000,62.125000,62.500000,62.500000,2969091
2017-07-10,62.480000,62.529999,61.354599,61.830002,61.830002,5126635
2017-07-11,61.830002,61.840000,61.060001,61.560001,61.560001,2155440
2017-07-12,61.970001,62.279999,61.759998,62.119999,62.119999,2748714
2017-07-13,61.970001,61.970001,61.450001,61.720001,61.720001,2135144
2017-07-14,61.919998,62.255001,61.700001,62.139999,62.139999,2046136
2017-07-17,62.139999,63.180000,62.020000,62.720001,62.720001,2151647
2017-07-18,62.669998,62.919998,62.310001,62.650002,62.650002,2025371
2017-07-19,62.639999,62.980000,61.910000,62.049999,62.049999,3846170
2017-07-20,62.189999,62.990002,62.029999,62.639999,62.639999,2264678
2017-07-21,62.439999,63.000000,62.160000,62.500000,62.500000,2098090
2017-07-24,62.310001,62.669998,62.240002,62.610001,62.610001,2037408
2017-07-25,62.799999,63.270000,62.250000,62.560001,62.560001,3461456
2017-07-26,63.000000,65.500000,62.820000,63.470001,63.470001,7578250
2017-07-27,63.369999,63.380001,61.450001,62.330002,62.330002,3840255
2017-07-28,62.480000,63.060001,62.009998,62.900002,62.900002,3038852
2017-07-31,62.900002,63.365002,62.599998,62.639999,62.639999,3184863
2017-08-01,62.720001,62.919998,62.169998,62.360001,62.360001,2681547
2017-08-02,61.990002,62.279999,61.220001,61.980000,61.980000,3135934
2017-08-03,61.889999,62.980000,61.889999,62.599998,62.599998,2965060
2017-08-04,62.830002,62.880001,62.375000,62.529999,62.529999,2848358
2017-08-07,62.419998,62.419998,61.529999,62.320000,62.320000,2207277
2017-08-08,62.160000,62.759998,61.740002,62.240002,62.240002,2975079
2017-08-09,62.060001,62.139999,60.709999,61.200001,61.200001,3971717
2017-08-10,61.000000,61.359001,60.240002,60.299999,60.299999,4307052
2017-08-11,60.500000,61.020000,60.310001,60.820000,60.820000,2898864
2017-08-14,61.040001,61.584999,60.799999,61.310001,61.310001,2650944
2017-08-15,61.299999,61.869999,61.169998,61.730000,61.730000,2677186
2017-08-16,61.730000,62.389999,61.484299,62.000000,62.000000,2055354
2017-08-17,61.860001,62.240002,60.919998,61.040001,61.040001,2913407
2017-08-18,60.529999,61.020000,60.430000,60.560001,60.560001,2382740
2017-08-21,60.650002,60.950001,60.025002,60.330002,60.330002,2674387
2017-08-22,60.520000,61.779999,60.450001,61.619999,61.619999,2915257
2017-08-23,61.480000,61.560001,60.930000,60.930000,60.930000,2842328
2017-08-24,61.060001,61.450001,60.320000,60.509998,60.509998,2546519
2017-08-25,60.730000,61.230000,60.669998,60.790001,60.790001,1426493
2017-08-28,61.060001,61.599998,60.990002,61.169998,61.169998,2196113
2017-08-29,60.900002,61.459999,60.660000,61.380001,61.380001,2420508
2017-08-30,61.090000,61.560001,60.910000,61.529999,61.529999,1957415
2017-08-31,61.740002,62.959999,61.610001,62.820000,62.820000,3122156
2017-09-05,61.980000,62.200001,61.180000,61.750000,61.750000,2654470
2017-09-06,62.130001,62.735001,61.860001,62.689999,62.689999,3077273
2017-09-07,62.680000,62.910000,62.150002,62.340000,62.340000,2273904
2017-09-08,62.330002,63.180000,62.060001,62.900002,62.900002,2287339
2017-09-11,63.400002,64.305000,63.270000,63.669998,63.669998,3413862
2017-09-12,63.740002,63.790001,62.419998,62.639999,62.639999,4313062
2017-09-13,62.660000,63.250000,62.430000,63.240002,63.240002,2741978
2017-09-14,63.020000,63.150002,62.270000,62.340000,62.340000,2408588
2017-09-15,62.299999,62.650002,61.840000,62.650002,62.650002,7853916
2017-09-18,62.660000,62.950001,62.000000,62.009998,62.009998,2458145
2017-09-19,62.119999,62.240002,60.669998,61.000000,61.000000,7207248
2017-09-20,61.000000,63.250000,60.349998,61.820000,61.820000,6855729
2017-09-21,61.730000,62.270000,61.299999,61.720001,61.720001,3542705
2017-09-22,61.650002,62.360001,61.389999,62.290001,62.290001,2916660
2017-09-25,62.169998,63.150002,62.000000,62.470001,62.470001,2960650
2017-09-26,62.430000,63.169998,62.430000,63.049999,63.049999,2233474
2017-09-27,63.110001,63.340000,62.060001,62.959999,62.959999,2240815
2017-09-28,62.779999,63.419998,62.635101,63.070000,63.070000,2235054
2017-09-29,63.119999,64.120003,63.000000,63.320000,63.320000,3891946
2017-10-02,63.369999,64.290001,63.320000,63.630001,63.630001,3004490
2017-10-03,63.770000,63.869999,63.380001,63.650002,63.650002,2078369
2017-10-04,63.580002,64.080002,63.470001,63.980000,63.980000,2127455
2017-10-05,64.000000,64.190002,63.619999,64.010002,64.010002,3066997
2017-10-06,64.070000,64.169998,62.029999,62.360001,62.360001,4774033
2017-10-09,61.279999,61.500000,58.840000,59.220001,59.220001,6375318
2017-10-10,58.529999,59.764999,57.880001,58.180000,58.180000,5880277
2017-10-11,58.270000,58.430000,57.560001,57.709999,57.709999,4819683
2017-10-12,57.810001,58.180000,57.410000,57.669998,57.669998,3766891
2017-10-13,57.860001,57.860001,56.820000,57.139999,57.139999,3729017
2017-10-16,57.139999,57.540001,56.650002,56.810001,56.810001,3674621
2017-10-17,56.840000,57.360001,56.619999,57.209999,57.209999,3412098
2017-10-18,56.200001,59.040001,55.799999,57.770000,57.770000,7866080
2017-10-19,57.720001,58.919998,57.610001,58.750000,58.750000,3797088
2017-10-20,58.900002,60.000000,58.439999,59.509998,59.509998,5173553
2017-10-23,59.590000,59.779999,58.570000,58.650002,58.650002,3240244
2017-10-24,58.700001,59.299999,58.230000,58.849998,58.849998,3836952
2017-10-25,59.360001,61.490002,58.980000,61.160000,61.160000,7963147
2017-10-26,61.180000,62.399899,58.619999,58.930000,58.930000,8244936
2017-10-27,58.590000,62.410000,58.580002,62.189999,62.189999,9086110
2017-10-30,61.939999,62.123402,60.799999,61.349998,61.349998,4635309
2017-10-31,61.500000,61.709999,60.889999,61.290001,61.290001,3511997
2017-11-01,61.810001,62.610001,61.520000,62.320000,62.320000,3386905
2017-11-02,62.340000,62.759998,60.090599,60.320000,60.320000,3041540
2017-11-03,60.200001,60.759998,59.810001,60.540001,60.540001,2637314
2017-11-06,60.430000,60.870998,60.080002,60.619999,60.619999,2218846
2017-11-07,60.810001,60.970001,60.141102,60.599998,60.599998,2486043
2017-11-08,60.540001,61.340000,60.099998,61.299999,61.299999,2061508
2017-11-09,60.990002,61.320000,60.410000,60.750000,60.750000,2531685
2017-11-10,60.520000,60.549999,59.470001,60.049999,60.049999,3608405
2017-11-13,59.970001,61.599998,59.669998,60.880001,60.880001,3428889
2017-11-14,60.669998,60.689999,59.169998,60.250000,60.250000,2678056
2017-11-15,59.580002,60.439999,59.250000,60.049999,60.049999,2560283
2017-11-16,60.540001,62.900002,60.293201,62.450001,62.450001,4500961
2017-11-17,62.130001,62.220001,61.049999,61.939999,61.939999,3046260
2017-11-20,61.779999,61.840000,61.080002,61.419998,61.419998,2855786
2017-11-21,61.580002,61.619999,60.930000,61.189999,61.189999,3040338
2017-11-22,61.220001,62.793301,60.910000,62.119999,62.119999,3254337
2017-11-24,61.790001,61.930000,60.700001,61.180000,61.180000,2111326
2017-11-27,61.180000,61.619999,60.750000,61.470001,61.470001,3700739
2017-11-28,61.470001,61.610001,60.630001,61.439999,61.439999,3806478
2017-11-29,61.599998,64.680000,61.299999,62.860001,62.860001,5759565
2017-11-30,63.270000,65.199997,62.730000,65.180000,65.180000,7745569
2017-12-01,64.190002,64.899696,63.630001,64.410004,64.410004,4740886
2017-12-04,65.559998,68.300003,65.309998,68.160004,68.160004,8791554
2017-12-05,68.000000,68.269997,66.750000,67.839996,67.839996,5133884
2017-12-06,69.400002,69.430000,67.739998,68.570000,68.570000,3744673
2017-12-07,68.370003,68.699997,67.320000,67.410004,67.410004,3778841
2017-12-08,67.730003,68.709999,67.474998,68.150002,68.150002,2956199
2017-12-11,68.000000,68.629997,67.730003,68.389999,68.389999,4349912
2017-12-12,68.629997,68.750000,67.930000,68.559998,68.559998,3183179
2017-12-13,68.910004,69.300003,67.970001,68.570000,68.570000,3723740
2017-12-14,70.000000,70.860001,68.980003,69.019997,69.019997,6154835
2017-12-15,71.250000,72.110001,68.779999,71.550003,71.550003,9732153
2017-12-18,72.110001,73.459999,71.330002,73.379997,73.379997,6902488
2017-12-19,73.639999,74.669998,73.519997,73.660004,73.660004,5942744
2017-12-20,73.529999,74.599998,73.529999,73.989998,73.989998,3669593
2017-12-21,74.339996,74.860001,73.760002,74.459999,74.459999,4491466
2017-12-22,74.400002,74.730003,74.011002,74.529999,74.529999,1386670
2017-12-26,74.730003,75.639999,74.529999,74.989998,74.989998,2195171
2017-12-27,75.029999,75.400002,74.699997,74.879997,74.879997,1282188
2017-12-28,75.000000,75.129997,74.660004,74.989998,74.989998,1283517
2017-12-29,75.000000,75.360001,74.581001,74.639999,74.639999,1740106
2018-01-02,74.989998,76.019997,74.800003,75.230003,75.230003,2635265
2018-01-03,75.160004,75.959999,74.481003,75.660004,75.660004,2904331
2018-01-04,75.889999,76.320000,75.080002,76.080002,76.080002,3532487
2018-01-05,76.370003,76.370003,75.110001,76.010002,76.010002,2498619
2018-01-08,75.930000,76.669998,75.290001,76.559998,76.559998,2890968
2018-01-09,76.669998,80.000000,76.540001,79.910004,79.910004,6904835
2018-01-10,79.250000,80.760002,78.900002,80.349998,80.349998,6099589
2018-01-11,80.440002,81.040001,79.879997,80.089996,80.089996,5054128
2018-01-12,80.570000,81.754997,80.150002,80.870003,80.870003,3156200
2018-01-16,81.180000,81.370003,80.010002,80.410004,80.410004,4313242
2018-01-17,80.970001,81.025002,80.449997,80.779999,80.779999,3308998
2018-01-18,80.580002,80.809998,79.940002,80.000000,80.000000,2856788
2018-01-19,80.269997,80.699997,79.610001,80.220001,80.220001,3648744
2018-01-22,80.410004,81.250000,79.889999,81.120003,81.120003,5121558
2018-01-23,80.660004,81.665001,80.528801,81.150002,81.150002,2934543
2018-01-24,81.480003,81.989998,80.839996,80.959999,80.959999,3653051
2018-01-25,81.150002,81.199402,80.519997,80.800003,80.800003,2403380
2018-01-26,81.000000,81.540001,80.849998,81.320000,81.320000,3774849
2018-01-29,81.239998,83.485001,81.000000,81.919998,81.919998,3477420
2018-01-30,75.489998,79.800003,72.570099,79.305000,79.305000,12031519
2018-01-31,80.000000,80.330002,78.459999,79.180000,79.180000,5135280
2018-02-01,77.029999,78.430000,75.800003,78.099998,78.099998,4468761
2018-02-02,77.610001,78.230003,76.440002,76.500000,76.500000,3456709
2018-02-05,76.580002,77.500000,74.500000,74.500000,74.500000,4704734
2018-02-06,73.760002,76.129997,72.949997,75.940002,75.940002,6762652
2018-02-07,75.379997,76.330002,74.919998,74.949997,74.949997,3692983
2018-02-08,74.730003,75.937698,73.290001,73.349998,73.349998,4190399
2018-02-09,73.820000,74.279999,68.839996,71.709999,71.709999,9262811
2018-02-12,72.099998,73.709999,72.070000,72.889999,72.889999,3796363
2018-02-13,71.940002,74.053596,71.410004,73.589996,73.589996,3720954
2018-02-14,73.129997,75.080002,72.794998,74.930000,74.930000,3977299
2018-02-15,75.190002,75.699997,74.070000,74.070000,74.070000,3485095
2018-02-16,74.190002,75.639999,74.110001,75.230003,75.230003,3136158
2018-02-20,74.580002,76.330002,74.139999,76.050003,76.050003,4049858
2018-02-21,76.050003,77.190002,75.820000,75.830002,75.830002,3093919
2018-02-22,75.720001,76.500000,74.360001,74.720001,74.720001,2555999
2018-02-23,75.330002,77.120003,74.769997,77.000000,77.000000,3848986
2018-02-26,77.449997,77.949997,76.754997,77.639999,77.639999,4084307
2018-02-27,77.570000,79.650002,76.559998,78.639999,78.639999,5189500
2018-02-28,80.000000,80.500000,75.410004,75.449997,75.449997,6967127
2018-03-01,75.260002,76.150002,73.419998,74.070000,74.070000,4574508
2018-03-02,73.709999,75.250000,73.185204,74.769997,74.769997,3982436
2018-03-05,74.300003,75.589996,74.220001,74.760002,74.760002,3699342
2018-03-06,74.349998,75.599998,74.180000,74.580002,74.580002,4048813
2018-03-07,73.750000,74.339996,72.510002,73.419998,73.419998,5405606
2018-03-08,85.050003,85.070000,79.059998,79.720001,79.720001,39818144
2018-03-09,80.000000,81.129997,79.660004,80.750000,80.750000,9339072
2018-03-12,80.610001,80.669998,78.250000,78.250000,78.250000,7187450
2018-03-13,78.519997,78.730003,76.709999,77.000000,77.000000,7995743
2018-03-14,77.239998,77.540001,75.900002,76.699997,76.699997,8366125
2018-03-15,76.620003,77.029999,76.000000,76.330002,76.330002,4027654
2018-03-16,76.849998,76.910004,75.885002,76.019997,76.019997,5624840
2018-03-19,75.779999,75.849998,72.879997,72.989998,72.989998,7891936
2018-03-20,73.529999,73.860001,72.209999,72.419998,72.419998,6355985
2018-03-21,72.199997,72.820000,71.570000,71.680000,71.680000,5994907
2018-03-22,71.180000,71.980003,70.360001,70.470001,70.470001,4631776
2018-03-23,70.550003,71.139999,69.769997,70.160004,70.160004,5224477
2018-03-26,70.660004,71.879997,69.220398,71.699997,71.699997,7627677
2018-03-27,71.930000,72.519997,69.940002,70.370003,70.370003,6231604
2018-03-28,70.559998,70.949997,69.699997,69.730003,69.730003,5565354
2018-03-29,70.209999,70.489998,69.004997,69.080002,69.080002,4558988
2018-04-02,68.889999,68.938599,66.930000,67.870003,67.870003,4445157
2018-04-03,68.180000,69.830002,67.339996,69.010002,69.010002,2920836
2018-04-04,68.400002,71.019997,68.050003,70.040001,70.040001,6806653
2018-04-05,70.279999,70.639999,69.019997,69.180000,69.180000,3209202
2018-04-06,68.690002,69.290001,67.370003,67.879997,67.879997,3195176
2018-04-09,68.230003,69.500000,67.750000,68.029999,68.029999,4428888
2018-04-10,68.599998,70.190002,68.400002,69.820000,69.820000,3692462
2018-04-11,69.260002,70.029999,69.000000,69.720001,69.720001,2868636
2018-04-12,69.980003,72.169998,69.900002,71.610001,71.610001,3753707
2018-04-13,71.900002,72.480003,71.044998,71.620003,71.620003,2930781
2018-04-16,71.830002,73.110001,71.500000,71.989998,71.989998,5858572
2018-04-17,72.720001,73.139999,72.279999,72.500000,72.500000,2452985
2018-04-18,72.720001,75.050003,72.519997,74.739998,74.739998,3799551
2018-04-19,74.370003,74.699997,73.419998,73.760002,73.760002,2705709
2018-04-20,73.830002,74.080002,72.389999,73.489998,73.489998,2469857
2018-04-23,73.750000,75.550003,72.879997,75.190002,75.190002,3433390
2018-04-24,75.629997,76.330002,74.790001,75.489998,75.489998,2413142
2018-04-25,75.160004,76.739998,74.919998,76.519997,76.519997,2374846
2018-04-26,76.660004,77.330002,76.091003,76.709999,76.709999,2436646
2018-04-27,76.489998,77.730003,76.169998,77.209999,77.209999,1751824
2018-04-30,77.430000,77.489998,75.370003,75.699997,75.699997,3628203
2018-05-01,75.669998,76.139999,74.430000,75.870003,75.870003,2416416
2018-05-02,75.720001,75.779999,73.970001,74.050003,74.050003,3383559
2018-05-03,72.980003,73.889999,71.510002,72.199997,72.199997,5005300
2018-05-04,71.709999,72.120003,69.309998,70.220001,70.220001,4548915
2018-05-07,69.699997,71.439903,68.949997,69.690002,69.690002,5169545
2018-05-08,69.739998,69.870003,67.709999,68.120003,68.120003,5776406
2018-05-09,68.370003,69.339996,67.050003,68.629997,68.629997,4782328
2018-05-10,68.900002,71.389999,68.900002,70.959999,70.959999,3814529
2018-05-11,70.830002,73.779999,67.849998,72.800003,72.800003,5786735
2018-05-14,72.660004,74.089996,72.660004,73.669998,73.669998,3264550
2018-05-15,73.330002,73.769997,72.769997,73.239998,73.239998,4818170
2018-05-16,73.440002,74.047501,73.099998,73.730003,73.730003,1657951
2018-05-17,73.589996,76.919998,73.514999,76.349998,76.349998,6019727
2018-05-18,76.809998,76.830002,75.360001,75.650002,75.650002,3761739
2018-05-21,75.849998,76.610001,75.769997,76.519997,76.519997,4726949
2018-05-22,76.570000,78.470001,76.500000,77.750000,77.750000,6377997
2018-05-23,77.110001,77.690002,76.330002,77.010002,77.010002,2180912
2018-05-24,77.110001,77.110001,75.690002,76.800003,76.800003,1492266
2018-05-25,76.669998,77.470001,76.589996,77.080002,77.080002,1829926
2018-05-29,76.559998,76.959999,75.669998,76.089996,76.089996,1697562
2018-05-30,76.489998,77.309998,75.910004,76.209999,76.209999,2693587
2018-05-31,76.339996,77.000000,75.169998,75.809998,75.809998,3276956
2018-06-01,76.099998,77.389999,75.860001,77.070000,77.070000,2890321
2018-06-04,77.059998,77.220001,75.099998,75.540001,75.540001,2264615
2018-06-05,74.965500,75.830002,74.400002,74.870003,74.870003,2674431
2018-06-06,74.940002,76.730003,74.940002,76.529999,76.529999,2851296
2018-06-07,76.480003,78.349998,76.389999,78.150002,78.150002,2435660
2018-06-08,78.000000,78.809998,75.500000,78.389999,78.389999,2512726
2018-06-11,78.339996,79.849998,77.867798,79.570000,79.570000,2403403
2018-06-12,79.239998,79.500000,78.669998,79.169998,79.169998,3194568
2018-06-13,82.279999,83.320000,81.290001,81.769997,81.769997,6087554
2018-06-14,82.000000,82.470001,81.209999,82.239998,82.239998,2118773
2018-06-15,82.570000,82.570000,81.570000,81.750000,81.750000,4887518
2018-06-18,81.230003,81.550003,79.761002,80.480003,80.480003,2896308
2018-06-19,79.769997,80.610001,79.599998,80.580002,80.580002,3273443
2018-06-20,80.620003,80.759003,79.910004,80.099998,80.099998,2185813
2018-06-21,79.919998,80.279999,78.990997,79.360001,79.360001,3304614
2018-06-22,79.800003,79.980003,78.769997,79.230003,79.230003,4293641
2018-06-25,78.959999,79.830002,78.480003,79.239998,79.239998,2068133
2018-06-26,78.970001,79.040001,77.570000,77.839996,77.839996,2600711
2018-06-27,77.790001,79.129997,77.360001,78.739998,78.739998,3252550
2018-06-28,76.430000,77.760002,75.010002,77.620003,77.620003,4478425
2018-06-29,77.489998,78.475800,77.010002,77.209999,77.209999,2220088
2018-07-02,77.050003,78.059998,76.820000,77.989998,77.989998,1632865
2018-07-03,78.500000,79.959999,77.940002,79.910004,79.910004,1585814
2018-07-05,80.000000,80.160004,79.440002,79.959999,79.959999,3060654
2018-07-06,80.250000,80.690002,79.860001,80.070000,80.070000,1776994
2018-07-09,80.150002,80.639999,79.449997,79.629997,79.629997,2208051
2018-07-10,79.910004,80.650002,79.500000,80.559998,80.559998,1526719
2018-07-11,80.260002,80.809998,79.180000,80.570000,80.570000,1497598
2018-07-12,80.870003,82.790001,80.023499,81.610001,81.610001,4211966
2018-07-13,81.650002,81.989998,81.169998,81.480003,81.480003,1289032
2018-07-16,81.269997,81.440002,80.500000,80.930000,80.930000,1982215
2018-07-17,80.739998,80.970001,79.750000,79.879997,79.879997,2653295
2018-07-18,79.489998,80.379997,77.790001,77.889999,77.889999,6283994
2018-07-19,77.510002,77.680000,75.400002,76.730003,76.730003,6124956
2018-07-20,76.110001,77.805000,75.910004,77.559998,77.559998,4688839
2018-07-23,77.339996,80.010002,76.889999,79.419998,79.419998,2832609
2018-07-24,79.370003,80.570000,78.790001,79.389999,79.389999,2288706
2018-07-25,79.160004,79.540001,78.610001,78.750000,78.750000,2399291
2018-07-26,79.360001,80.290001,79.000000,79.480003,79.480003,2369281
2018-07-27,79.160004,79.919998,78.262497,79.449997,79.449997,1764567
2018-07-30,79.410004,80.639999,78.680000,79.779999,79.779999,2189001
2018-07-31,79.750000,80.708504,79.129997,79.459999,79.459999,2657311
2018-08-01,79.199997,80.339996,72.000000,74.440002,74.440002,12464219
2018-08-02,75.339996,78.860001,75.110001,77.980003,77.980003,8141582
2018-08-03,78.389999,78.800003,77.480003,77.519997,77.519997,2927400
2018-08-06,77.139999,77.889999,76.000000,76.830002,76.830002,3356777
2018-08-07,76.349998,79.040001,76.013496,78.949997,78.949997,4228712
2018-08-08,79.169998,80.684998,75.885002,78.879997,78.879997,12231677
2018-08-09,79.160004,82.290001,78.309998,81.820000,81.820000,8226446
2018-08-10,83.059998,85.419998,82.755402,83.639999,83.639999,8139578
2018-08-13,83.610001,84.339996,83.580002,84.019997,84.019997,4550165
2018-08-14,84.669998,86.070000,84.339996,86.000000,86.000000,6722533
2018-08-15,85.500000,86.860001,85.033699,86.650002,86.650002,5132707
2018-08-16,86.349998,87.690002,86.199997,87.339996,87.339996,5496190
2018-08-17,87.480003,87.650002,86.769997,87.389999,87.389999,2805909
2018-08-20,87.660004,88.300003,87.500000,88.000000,88.000000,3991706
2018-08-21,87.739998,88.130997,87.680000,87.849998,87.849998,5299335
2018-08-22,87.709999,88.300003,87.400002,87.989998,87.989998,2553570
2018-08-23,87.820000,88.389999,87.570000,87.730003,87.730003,2569833
2018-08-24,87.989998,88.459999,87.760002,87.910004,87.910004,3795042
2018-08-27,87.860001,88.180000,87.259903,87.809998,87.809998,2598803
2018-08-28,87.510002,88.559998,87.490097,88.089996,88.089996,3607557
2018-08-29,88.300003,88.849998,88.010002,88.529999,88.529999,2881062
2018-08-30,88.750000,89.599998,88.133904,88.260002,88.260002,2796217
2018-08-31,88.089996,88.440002,87.875000,88.019997,88.019997,3263885
2018-09-04,88.209999,88.209999,86.930000,86.949997,86.949997,3197973
2018-09-05,86.709999,90.750000,85.779999,89.830002,89.830002,8439041
2018-09-06,89.550003,90.379997,89.050003,90.230003,90.230003,7023049
2018-09-07,90.099998,91.029999,89.459999,90.800003,90.800003,4536458
2018-09-10,90.720001,91.360001,90.089996,90.150002,90.150002,2743963
2018-09-11,89.449997,90.029999,88.339996,89.650002,89.650002,3007950
2018-09-12,89.260002,90.050003,89.260002,89.970001,89.970001,3298042
2018-09-13,90.070000,91.370003,90.070000,91.320000,91.320000,2893306
2018-09-14,91.019997,91.879997,91.010002,91.820000,91.820000,2718538
2018-09-17,91.980003,96.449997,91.519997,95.230003,95.230003,10302049
2018-09-18,94.949997,96.050003,94.280098,94.940002,94.940002,10885860
2018-09-19,94.650002,95.510002,94.379997,94.639999,94.639999,5001115
2018-09-20,94.790001,95.379997,94.790001,95.040001,95.040001,5352115
2018-09-21,95.190002,95.510002,94.480003,94.580002,94.580002,8312150
2018-09-24,94.150002,94.849998,94.000000,94.400002,94.400002,3967641
2018-09-25,94.389999,94.505096,92.410004,94.080002,94.080002,5499121
2018-09-26,94.400002,95.110001,93.800003,94.279999,94.279999,4296135
2018-09-27,94.309998,95.209999,94.110001,94.809998,94.809998,2437771
2018-09-28,94.860001,95.370003,94.300102,95.010002,95.010002,5123157
2018-10-01,95.250000,96.360001,94.959999,95.059998,95.059998,3049637
2018-10-02,95.199997,95.750000,95.070000,95.269997,95.269997,2665309
2018-10-03,95.500000,96.135002,94.570000,95.339996,95.339996,4195223
2018-10-04,95.050003,95.680000,94.959999,95.260002,95.260002,2244315
2018-10-05,95.500000,96.209999,95.290001,96.029999,96.029999,2341015
2018-10-08,96.070000,96.440002,94.919998,95.599998,95.599998,2471381
2018-10-09,95.529999,96.680000,95.169998,96.500000,96.500000,1865375
2018-10-10,96.669998,97.220001,94.870003,94.870003,94.870003,3602390
2018-10-11,95.080002,95.389999,93.300003,93.739998,93.739998,3566123
2018-10-12,94.489998,95.095001,94.010002,94.290001,94.290001,3047268
2018-10-15,93.940002,94.779999,93.500000,93.519997,93.519997,2801584
2018-10-16,94.239998,96.339996,94.070000,96.220001,96.220001,2754444
2018-10-17,96.199997,96.379997,94.900002,95.769997,95.769997,2704362
2018-10-18,95.589996,96.480003,95.459999,96.150002,96.150002,2560820
2018-10-19,95.620003,96.970001,94.940002,95.300003,95.300003,2435029
2018-10-22,95.099998,95.769997,94.501503,94.989998,94.989998,2372044
2018-10-23,94.320000,95.555000,93.839996,95.510002,95.510002,2825968
2018-10-24,95.410004,95.830002,91.919998,91.989998,91.989998,5066042
2018-10-25,92.599998,95.720001,92.169998,95.410004,95.410004,3966308
2018-10-26,94.370003,95.269997,93.625000,94.279999,94.279999,3492239
2018-10-29,95.050003,95.879997,93.629997,94.870003,94.870003,2907195
2018-10-30,95.400002,95.839996,94.430000,95.419998,95.419998,2716583
2018-10-31,95.739998,97.629997,95.430000,96.970001,96.970001,4246814
2018-11-01,98.000000,98.980003,96.110001,97.239998,97.239998,3798785
2018-11-02,98.000000,98.089996,95.919998,96.739998,96.739998,2315537
2018-11-05,96.750000,97.930000,96.750000,97.449997,97.449997,2061970
2018-11-06,97.680000,98.540001,97.309998,98.190002,98.190002,3534070
2018-11-07,98.930000,100.430000,98.860001,99.480003,99.480003,5085716
2018-11-08,99.000000,99.900002,98.849998,99.320000,99.320000,3939459
2018-11-09,99.349998,99.660004,98.449997,98.480003,98.480003,3256729
2018-11-12,98.669998,99.019997,98.160004,98.199997,98.199997,2839345
2018-11-13,98.599998,98.724998,96.760002,96.879997,96.879997,4396541
2018-11-14,97.160004,97.750000,96.379997,96.480003,96.480003,3817021
2018-11-15,95.970001,98.126198,95.656097,97.459999,97.459999,3145474
2018-11-16,97.230003,98.129997,97.230003,97.639999,97.639999,3616331
2018-11-19,97.699997,97.959999,96.470001,96.900002,96.900002,3567692
2018-11-20,97.269997,97.699997,95.190002,95.290001,95.290001,7755742
2018-11-21,95.050003,97.120003,95.050003,95.330002,95.330002,5816191
2018-11-23,94.529999,97.019997,92.948799,96.809998,96.809998,1440925
2018-11-26,97.449997,99.839996,97.190002,99.120003,99.120003,5035828
2018-11-27,99.089996,99.570000,98.110001,99.540001,99.540001,4500248
2018-11-28,99.610001,101.190002,99.239998,101.099998,101.099998,5768256
2018-11-29,100.410004,101.712502,100.279999,101.220001,101.220001,2672876
2018-11-30,101.010002,101.489998,100.389999,101.470001,101.470001,4340761
2018-12-03,101.510002,101.730003,99.500000,100.639999,100.639999,5837051
2018-12-04,100.639999,100.949997,98.730003,98.870003,98.870003,4644024
2018-12-06,97.470001,99.096901,96.029999,97.980003,97.980003,4594596
2018-12-07,97.699997,98.570000,95.529999,95.849998,95.849998,4316666
2018-12-10,96.279999,96.589996,94.550003,96.010002,96.010002,3424397
2018-12-11,97.080002,97.540001,95.699997,96.419998,96.419998,2431842
2018-12-12,97.620003,97.970001,96.849998,96.930000,96.930000,3890154
2018-12-13,97.089996,99.180000,97.089996,98.949997,98.949997,6131837
2018-12-14,99.870003,99.980003,97.760002,98.220001,98.220001,7996813
2018-12-17,97.400002,97.660004,96.260002,96.639999,96.639999,6828092
2018-12-18,97.209999,97.730003,94.529999,95.029999,95.029999,5366472
2018-12-19,94.980003,97.699997,94.599998,95.800003,95.800003,12695719
2018-12-20,95.570000,95.870003,92.110001,92.330002,92.330002,29277349
2018-12-21,92.330002,92.330002,92.330002,92.330002,92.330002,0