Date,Open,High,Low,Close,Adj Close,Volume
1999-01-25,0.442708,0.458333,0.410156,0.453125,0.415743,51048000
1999-01-26,0.458333,0.467448,0.411458,0.417969,0.383487,34320000
1999-01-27,0.419271,0.429688,0.395833,0.416667,0.382293,24436800
1999-01-28,0.416667,0.419271,0.412760,0.415365,0.381098,22752000
1999-01-29,0.415365,0.416667,0.395833,0.395833,0.363177,24403200
1999-02-01,0.395833,0.406250,0.395833,0.403646,0.370346,15470400
1999-02-02,0.395833,0.406250,0.360677,0.372396,0.341674,26409600
1999-02-03,0.367188,0.385417,0.364583,0.380208,0.348841,7512000
1999-02-04,0.385417,0.411458,0.380208,0.401042,0.367957,18192000
1999-02-05,0.407552,0.416667,0.397135,0.412760,0.378708,13684800
1999-02-08,0.415365,0.416667,0.398438,0.398438,0.365567,15408000
1999-02-09,0.406250,0.408854,0.377604,0.382813,0.351232,8697600
1999-02-10,0.382813,0.393229,0.372396,0.378906,0.347647,14822400
1999-02-11,0.380208,0.427083,0.380208,0.411458,0.377513,13224000
1999-02-12,0.416667,0.437500,0.416667,0.434896,0.399018,10972800
1999-02-16,0.442708,0.460938,0.393229,0.437500,0.401407,21100800
1999-02-17,0.427083,0.432292,0.406250,0.414063,0.379903,6772800
1999-02-18,0.427083,0.432292,0.408854,0.420573,0.385876,7070400
1999-02-19,0.416667,0.442708,0.411458,0.434896,0.399018,7536000
1999-02-22,0.442708,0.447917,0.414063,0.437500,0.401407,20524800
1999-02-23,0.447917,0.467448,0.421875,0.458333,0.420521,13809600
1999-02-24,0.526042,0.546875,0.483073,0.494792,0.453972,61276800
1999-02-25,0.515625,0.531250,0.471354,0.479167,0.439636,14913600
1999-02-26,0.484375,0.500000,0.453125,0.457031,0.419327,17260800
1999-03-01,0.468750,0.479167,0.437500,0.459635,0.421716,9216000
1999-03-02,0.458333,0.460938,0.447917,0.455729,0.418132,5524800
1999-03-03,0.458333,0.458333,0.421875,0.424479,0.389460,6139200
1999-03-04,0.445313,0.447917,0.411458,0.415365,0.381098,5736000
1999-03-05,0.419271,0.440104,0.419271,0.438802,0.402601,7876800
1999-03-08,0.427083,0.458333,0.419271,0.445313,0.408575,7588800
1999-03-09,0.444010,0.466146,0.444010,0.459635,0.421716,14318400
1999-03-10,0.466146,0.466146,0.445313,0.451823,0.414548,23534400
1999-03-11,0.444010,0.451823,0.432292,0.432292,0.396629,5428800
1999-03-12,0.434896,0.434896,0.416667,0.424479,0.389460,9076800
1999-03-15,0.434896,0.447917,0.432292,0.442708,0.406185,10881600
1999-03-16,0.445313,0.450521,0.424479,0.428385,0.393044,7915200
1999-03-17,0.432292,0.440104,0.420573,0.430990,0.395434,5136000
1999-03-18,0.432292,0.442708,0.421875,0.436198,0.400212,4632000
1999-03-19,0.434896,0.450521,0.434896,0.437500,0.401407,10531200
1999-03-22,0.446615,0.447917,0.424479,0.424479,0.389460,3667200
1999-03-23,0.427083,0.427083,0.390625,0.398438,0.365567,16396800
1999-03-24,0.395833,0.398438,0.380208,0.395833,0.363177,6086400
1999-03-25,0.394531,0.416667,0.393229,0.401042,0.367957,4032000
1999-03-26,0.406250,0.437500,0.406250,0.436198,0.400212,8827200
1999-03-29,0.449219,0.459635,0.441406,0.449219,0.412159,6595200
1999-03-30,0.450521,0.454427,0.408854,0.411458,0.377513,6950400
1999-03-31,0.424479,0.445313,0.404948,0.440104,0.403796,15360000
1999-04-01,0.440104,0.442708,0.419271,0.427083,0.391849,3043200
1999-04-05,0.421875,0.432292,0.411458,0.414063,0.379903,9864000
1999-04-06,0.417969,0.419271,0.395833,0.403646,0.370346,6969600
1999-04-07,0.406250,0.440104,0.403646,0.437500,0.401407,8928000
1999-04-08,0.440104,0.458333,0.434896,0.445313,0.408575,13012800
1999-04-09,0.447917,0.447917,0.434896,0.437500,0.401407,4862400
1999-04-12,0.432292,0.432292,0.411458,0.419271,0.384682,3331200
1999-04-13,0.427083,0.427083,0.395833,0.402344,0.369151,3614400
1999-04-14,0.401042,0.410156,0.390625,0.390625,0.358399,4828800
1999-04-15,0.401042,0.401042,0.390625,0.401042,0.367957,3585600
1999-04-16,0.398438,0.420573,0.398438,0.414063,0.379903,3892800
1999-04-19,0.419271,0.419271,0.390625,0.395833,0.363177,3129600
1999-04-20,0.395833,0.411458,0.384115,0.388021,0.356010,6768000
1999-04-21,0.388021,0.395833,0.385417,0.394531,0.361983,3748800
1999-04-22,0.395833,0.395833,0.373698,0.377604,0.346452,22718400
1999-04-23,0.376302,0.377604,0.356771,0.359375,0.329727,12604800
1999-04-26,0.359375,0.364583,0.333333,0.341146,0.313002,12350400
1999-04-27,0.348958,0.380208,0.343750,0.377604,0.346452,22694400
1999-04-28,0.380208,0.380208,0.363281,0.375000,0.344063,12009600
1999-04-29,0.376302,0.377604,0.367188,0.375000,0.344063,4814400
1999-04-30,0.378906,0.395833,0.376302,0.380208,0.348841,9931200
1999-05-03,0.384115,0.384115,0.372396,0.382813,0.351232,3384000
1999-05-04,0.382813,0.382813,0.354167,0.361979,0.332116,9604800
1999-05-05,0.364583,0.369792,0.343750,0.369792,0.339285,14457600
1999-05-06,0.367188,0.375000,0.351563,0.362630,0.332714,3561600
1999-05-07,0.351563,0.367188,0.351563,0.364583,0.334505,2500800
1999-05-10,0.361979,0.372396,0.361979,0.364583,0.334505,1968000
1999-05-11,0.380208,0.395833,0.372396,0.384115,0.352426,17174400
1999-05-12,0.388021,0.397135,0.382813,0.395833,0.363177,16848000
1999-05-13,0.395833,0.406250,0.394531,0.395833,0.363177,6993600
1999-05-14,0.395833,0.395833,0.369792,0.375000,0.344063,2846400
1999-05-17,0.369792,0.393229,0.368490,0.393229,0.360788,3576000
1999-05-18,0.397135,0.416667,0.385417,0.411458,0.377513,15153600
1999-05-19,0.429688,0.445313,0.386719,0.393229,0.360788,45172800
1999-05-20,0.395833,0.395833,0.347656,0.361979,0.332116,17817600
1999-05-21,0.356771,0.356771,0.343750,0.354167,0.324949,30350400
1999-05-24,0.356771,0.364583,0.347656,0.352865,0.323754,16262400
1999-05-25,0.354167,0.359375,0.351563,0.355469,0.326143,13008000
1999-05-26,0.354167,0.372396,0.354167,0.354167,0.324949,10473600
1999-05-27,0.356771,0.356771,0.351563,0.351563,0.322560,8232000
1999-05-28,0.356771,0.356771,0.351563,0.355469,0.326143,8865600
1999-06-01,0.354167,0.356771,0.348958,0.356771,0.327338,9854400
1999-06-02,0.356771,0.356771,0.343750,0.343750,0.315391,13012800
1999-06-03,0.352865,0.355469,0.348958,0.352865,0.323754,4156800
1999-06-04,0.355469,0.356771,0.352865,0.355469,0.326143,7891200
1999-06-07,0.357422,0.364583,0.356771,0.359375,0.329727,12513600
1999-06-08,0.360677,0.375000,0.359375,0.368490,0.338090,15331200
1999-06-09,0.369792,0.382813,0.369792,0.375000,0.344063,9518400
1999-06-10,0.375000,0.377604,0.372396,0.376302,0.345258,3609600
1999-06-11,0.376302,0.377604,0.355469,0.368490,0.338090,6100800
1999-06-14,0.369141,0.369792,0.351563,0.354167,0.324949,5164800
1999-06-15,0.354167,0.356771,0.348958,0.354167,0.324949,4929600
1999-06-16,0.359375,0.375000,0.354167,0.364583,0.334505,6441600
1999-06-17,0.361979,0.367188,0.354167,0.354167,0.324949,7492800
1999-06-18,0.356771,0.356771,0.341146,0.341146,0.313002,15873600
1999-06-21,0.351563,0.359375,0.342122,0.359375,0.329727,8347200
1999-06-22,0.359375,0.359375,0.345052,0.352865,0.323754,19305600
1999-06-23,0.348958,0.359375,0.345052,0.359375,0.329727,21091200
1999-06-24,0.361979,0.361979,0.348958,0.351563,0.322560,11520000
1999-06-25,0.348958,0.360677,0.348958,0.356771,0.327338,7353600
1999-06-28,0.368490,0.368490,0.354167,0.361979,0.332116,10915200
1999-06-29,0.367188,0.371094,0.361979,0.365885,0.335700,9268800
1999-06-30,0.377604,0.398438,0.369792,0.398438,0.365567,26923200
1999-07-01,0.398438,0.398438,0.356771,0.377604,0.346452,8899200
1999-07-02,0.382813,0.404948,0.375000,0.404948,0.371540,22488000
1999-07-06,0.408854,0.408854,0.401042,0.406250,0.372735,19809600
1999-07-07,0.408854,0.408854,0.398438,0.398438,0.365567,6312000
1999-07-08,0.401042,0.414063,0.388021,0.407552,0.373930,18604800
1999-07-09,0.406250,0.445313,0.406250,0.442057,0.405588,21172800
1999-07-12,0.468750,0.481771,0.450521,0.462240,0.424106,40104000
1999-07-13,0.467448,0.470052,0.442708,0.463542,0.425300,13886400
1999-07-14,0.463542,0.473958,0.442708,0.445313,0.408575,13795200
1999-07-15,0.449219,0.463542,0.447917,0.447917,0.410964,13704000
1999-07-16,0.455729,0.460938,0.447917,0.457031,0.419327,10387200
1999-07-19,0.458333,0.459635,0.442708,0.445313,0.408575,4363200
1999-07-20,0.445313,0.445313,0.421875,0.437500,0.401407,17875200
1999-07-21,0.432292,0.432292,0.411458,0.424479,0.389460,11208000
1999-07-22,0.421875,0.421875,0.401042,0.404948,0.371540,21326400
1999-07-23,0.403646,0.416667,0.403646,0.404948,0.371540,8025600
1999-07-26,0.415365,0.415365,0.406250,0.406250,0.372735,6052800
1999-07-27,0.406250,0.408854,0.401042,0.407552,0.373930,9859200
1999-07-28,0.406250,0.419271,0.404948,0.414063,0.379903,24422400
1999-07-29,0.406250,0.419271,0.403646,0.417969,0.383487,38880000
1999-07-30,0.417969,0.429688,0.416667,0.419271,0.384682,45230400
1999-08-02,0.419271,0.424479,0.416667,0.423177,0.388266,31334400
1999-08-03,0.423177,0.423177,0.408854,0.412760,0.378708,25521600
1999-08-04,0.415365,0.416667,0.411458,0.412760,0.378708,8995200
1999-08-05,0.412760,0.419271,0.406250,0.419271,0.384682,24057600
1999-08-06,0.417969,0.420573,0.416667,0.419271,0.384682,18398400
1999-08-09,0.420573,0.424479,0.416667,0.419271,0.384682,3105600
1999-08-10,0.421875,0.445313,0.419271,0.427083,0.391849,21206400
1999-08-11,0.434896,0.460938,0.429688,0.455729,0.418132,19771200
1999-08-12,0.458333,0.489583,0.455729,0.477865,0.438442,23961600
1999-08-13,0.473958,0.483073,0.468750,0.472656,0.433663,8467200
1999-08-16,0.476563,0.476563,0.438802,0.454427,0.416937,22344000
1999-08-17,0.455729,0.463542,0.444010,0.455729,0.418132,19353600
1999-08-18,0.450521,0.471354,0.441406,0.466146,0.427690,27988800
1999-08-19,0.498698,0.591146,0.481771,0.565104,0.518484,196699200
1999-08-20,0.566406,0.570313,0.539063,0.559896,0.513705,35308800
1999-08-23,0.552083,0.552083,0.507813,0.526042,0.482644,50798400
1999-08-24,0.518229,0.528646,0.492188,0.523438,0.480255,39806400
1999-08-25,0.524740,0.529948,0.500000,0.520833,0.477865,35035200
1999-08-26,0.520833,0.528646,0.505208,0.513021,0.470697,27537600
1999-08-27,0.523438,0.562500,0.520833,0.541667,0.496980,55238400
1999-08-30,0.550781,0.561198,0.516927,0.539714,0.495188,15864000
1999-08-31,0.541667,0.588542,0.531250,0.585938,0.537599,78686400
1999-09-01,0.585938,0.585938,0.549479,0.558594,0.512511,56534400
1999-09-02,0.540365,0.554688,0.528646,0.552083,0.506537,34108800
1999-09-03,0.562500,0.570313,0.552083,0.555990,0.510122,25886400
1999-09-07,0.565104,0.565104,0.550781,0.553385,0.507731,12441600
1999-09-08,0.554688,0.558594,0.552083,0.552083,0.506537,17006400
1999-09-09,0.557292,0.561198,0.533854,0.544271,0.499369,20947200
1999-09-10,0.553385,0.559896,0.549479,0.552083,0.506537,16742400
1999-09-13,0.554688,0.554688,0.528646,0.533854,0.489812,17443200
1999-09-14,0.533854,0.533854,0.515625,0.518229,0.475476,25036800
1999-09-15,0.511719,0.528646,0.507813,0.522135,0.479060,21273600
1999-09-16,0.515625,0.520833,0.502604,0.509115,0.467114,15811200
1999-09-17,0.505859,0.510417,0.489583,0.507813,0.465919,17164800
1999-09-20,0.498698,0.505208,0.489583,0.489583,0.449193,22910400
1999-09-21,0.479167,0.481771,0.436198,0.442708,0.406185,73732800
1999-09-22,0.442708,0.455729,0.416667,0.453125,0.415743,37598400
1999-09-23,0.454427,0.455729,0.411458,0.415365,0.381098,37958400
1999-09-24,0.416667,0.427083,0.348958,0.377604,0.346452,68491200
1999-09-27,0.402344,0.408854,0.377604,0.401042,0.367957,43200000
1999-09-28,0.401693,0.442708,0.401042,0.437500,0.401407,41318400
1999-09-29,0.446615,0.463542,0.395833,0.402344,0.369151,59404800
1999-09-30,0.416667,0.429688,0.395833,0.401042,0.367957,34252800
1999-10-01,0.394531,0.408854,0.377604,0.398438,0.365567,34776000
1999-10-04,0.411458,0.412760,0.401042,0.406250,0.372735,17760000
1999-10-05,0.406250,0.447917,0.406250,0.445313,0.408575,47808000
1999-10-06,0.446615,0.520833,0.442708,0.498698,0.457556,150873600
1999-10-07,0.519531,0.519531,0.463542,0.466146,0.427690,48729600
1999-10-08,0.466146,0.503906,0.447917,0.489583,0.449193,39892800
1999-10-11,0.493490,0.494792,0.463542,0.476563,0.437247,54446400
1999-10-12,0.479167,0.484375,0.468750,0.470052,0.431273,32299200
1999-10-13,0.464844,0.464844,0.447917,0.457031,0.419327,28036800
1999-10-14,0.458333,0.458333,0.442708,0.447917,0.410964,19233600
1999-10-15,0.425781,0.447917,0.424479,0.445313,0.408575,21072000
1999-10-18,0.446615,0.446615,0.419271,0.421875,0.387071,21518400
1999-10-19,0.434896,0.434896,0.397135,0.404948,0.371540,30892800
1999-10-20,0.411458,0.424479,0.404948,0.419271,0.384682,34872000
1999-10-21,0.417969,0.438802,0.406250,0.438802,0.402601,38212800
1999-10-22,0.437500,0.462240,0.437500,0.449219,0.412159,28675200
1999-10-25,0.446615,0.453125,0.427083,0.427083,0.391849,21384000
1999-10-26,0.445313,0.484375,0.442708,0.468750,0.430079,48124800
1999-10-27,0.471354,0.473958,0.440104,0.447917,0.410964,21412800
1999-10-28,0.450521,0.458333,0.424479,0.427083,0.391849,22276800
1999-10-29,0.432292,0.468750,0.429688,0.460938,0.422911,33052800
1999-11-01,0.453125,0.507813,0.453125,0.489583,0.449193,78254400
1999-11-02,0.498698,0.523438,0.494792,0.520833,0.477865,83750400
1999-11-03,0.541667,0.585938,0.537760,0.571615,0.524458,201168000
1999-11-04,0.578125,0.623698,0.578125,0.608073,0.557908,126033600
1999-11-05,0.625000,0.630208,0.559896,0.588542,0.539988,61636800
1999-11-08,0.570313,0.622396,0.552083,0.605469,0.555519,47001600
1999-11-09,0.604167,0.606771,0.572917,0.596354,0.547156,27235200
1999-11-10,0.598307,0.598958,0.579427,0.591146,0.542377,14404800
1999-11-11,0.591146,0.664063,0.578125,0.632813,0.580607,56270400
1999-11-12,0.660156,0.666667,0.622396,0.666667,0.611668,50150400
1999-11-15,0.671224,0.691406,0.643229,0.653646,0.599721,36220800
1999-11-16,0.669271,0.729167,0.666667,0.716146,0.657065,72379200
1999-11-17,0.729167,0.781250,0.718750,0.743490,0.682153,78638400
1999-11-18,0.759115,0.765625,0.739583,0.746094,0.684542,23596800
1999-11-19,0.835938,0.924479,0.833333,0.893229,0.819539,216518400
1999-11-22,0.916016,0.916667,0.838542,0.891927,0.818344,54019200
1999-11-23,0.800781,0.837240,0.791667,0.828125,0.759806,55324800
1999-11-24,0.824219,0.833333,0.740885,0.802083,0.735912,40684800
1999-11-26,0.794271,0.802083,0.770833,0.796875,0.731134,7176000
1999-11-29,0.794271,0.804688,0.750000,0.768229,0.704851,29860800
1999-11-30,0.770833,0.783854,0.721354,0.721354,0.661843,31468800
1999-12-01,0.721354,0.768229,0.721354,0.757813,0.695294,22353600
1999-12-02,0.760417,0.824219,0.760417,0.813802,0.746664,30988800
1999-12-03,0.821615,0.835938,0.783854,0.794271,0.728745,34276800
1999-12-06,0.796875,0.820313,0.796875,0.816406,0.749054,17860800
1999-12-07,0.822917,0.824219,0.757813,0.789063,0.723966,18638400
1999-12-08,0.786458,0.832031,0.783854,0.824219,0.756222,20169600
1999-12-09,0.822917,0.843750,0.770833,0.799479,0.733523,21494400
1999-12-10,0.813802,0.817708,0.776042,0.790365,0.725161,9830400
1999-12-13,0.781250,0.808594,0.770833,0.787760,0.722771,18384000
1999-12-14,0.789063,0.808594,0.766927,0.774740,0.710825,27388800
1999-12-15,0.769531,0.773438,0.731771,0.750000,0.688126,20596800
1999-12-16,0.753906,0.765625,0.742188,0.744792,0.683348,13257600
1999-12-17,0.765625,0.795573,0.761719,0.783854,0.719187,26208000
1999-12-20,0.785156,0.864258,0.757813,0.848958,0.778920,40243200
1999-12-21,0.848958,0.886719,0.817708,0.885417,0.812371,38836800
1999-12-22,0.888021,0.916667,0.854167,0.906250,0.831486,25118400
1999-12-23,0.907552,0.968750,0.903646,0.966146,0.886440,28022400
1999-12-27,0.986979,0.988281,0.919271,0.929688,0.852990,20241600
1999-12-28,0.929688,0.963542,0.924479,0.927083,0.850600,17918400
1999-12-29,0.925130,0.968750,0.924479,0.958333,0.879272,13214400
1999-12-30,0.958333,0.972656,0.942708,0.966146,0.886440,13977600
1999-12-31,0.964193,0.979167,0.960938,0.977865,0.897193,12734400
2000-01-03,0.984375,0.992188,0.919271,0.975260,0.894803,30091200
2000-01-04,0.958333,0.960938,0.901042,0.949219,0.870910,30048000
2000-01-05,0.921875,0.937500,0.904948,0.917969,0.842238,18835200
2000-01-06,0.917969,0.917969,0.822917,0.858073,0.787283,12048000
2000-01-07,0.854167,0.881510,0.841146,0.872396,0.800425,7118400
2000-01-10,0.875000,0.937500,0.859375,0.901042,0.826707,23985600
2000-01-11,0.895833,0.906250,0.864583,0.864583,0.793256,14812800
2000-01-12,0.864583,0.865885,0.830729,0.842448,0.772947,12355200
2000-01-13,0.841146,0.885417,0.830729,0.877604,0.805203,13219200
2000-01-14,0.890625,0.951823,0.888021,0.915365,0.839849,60456000
2000-01-18,0.927083,0.958333,0.885417,0.954427,0.875688,26164800
2000-01-19,0.958333,0.958333,0.937500,0.945313,0.867326,16468800
2000-01-20,0.953125,1.005208,0.934896,0.942708,0.864936,17956800
2000-01-21,0.940104,0.944010,0.908854,0.932292,0.855379,54427200
2000-01-24,0.962240,0.962240,0.885417,0.890625,0.817150,25694400
2000-01-25,0.894531,0.903646,0.854167,0.882813,0.809982,23712000
2000-01-26,0.882813,0.906250,0.830729,0.846354,0.776531,23246400
2000-01-27,0.852865,0.852865,0.770833,0.802083,0.735912,45820800
2000-01-28,0.791667,0.796875,0.747396,0.778646,0.714409,19444800
2000-01-31,0.782552,0.799479,0.729167,0.772135,0.708435,18240000
2000-02-01,0.773438,0.796875,0.744792,0.790365,0.725161,9297600
2000-02-02,0.794271,0.828125,0.790365,0.812500,0.745470,14904000
2000-02-03,0.838542,0.855469,0.820313,0.825521,0.757417,10824000
2000-02-04,0.851563,0.851563,0.828125,0.845052,0.775336,12369600
2000-02-07,0.848958,0.848958,0.791667,0.792969,0.727550,21748800
2000-02-08,0.812500,0.859375,0.791667,0.830729,0.762195,46881600
2000-02-09,0.861979,0.876302,0.850260,0.851563,0.781310,58905600
2000-02-10,0.903646,1.041667,0.903646,1.026042,0.941395,97008000
2000-02-11,1.076823,1.078125,0.966146,1.041667,0.955731,42379200
2000-02-14,1.044271,1.208333,1.033854,1.208333,1.108647,65011200
2000-02-15,1.210938,1.212240,1.111979,1.161458,1.065639,45048000
2000-02-16,1.174479,1.255208,1.161458,1.214844,1.114621,101956800
2000-02-17,1.213542,1.265625,1.195313,1.257813,1.154045,53577600
2000-02-18,1.239583,1.421875,1.230469,1.403646,1.287847,96086400
2000-02-22,1.359375,1.377604,1.312500,1.364583,1.252007,54249600
2000-02-23,1.348958,1.386719,1.332031,1.372396,1.259176,51139200
2000-02-24,1.380208,1.389323,1.302083,1.359375,1.247229,24432000
2000-02-25,1.360677,1.360677,1.218750,1.274740,1.169576,27873600
2000-02-28,1.268229,1.281250,1.244792,1.265625,1.161213,51787200
2000-02-29,1.257813,1.348958,1.257813,1.333333,1.223335,30604800
2000-03-01,1.333333,1.333333,1.273438,1.294271,1.187496,38356800
2000-03-02,1.304688,1.304688,1.203125,1.207031,1.107453,19104000
2000-03-03,1.208333,1.239583,1.197917,1.226563,1.125374,27369600
2000-03-06,1.234375,1.328125,1.208333,1.218750,1.118205,43209600
2000-03-07,1.562500,1.817708,1.494792,1.735677,1.592487,195220800
2000-03-08,1.734701,1.765625,1.609375,1.750000,1.605628,66873600
2000-03-09,1.770833,2.250000,1.765625,2.089518,1.917136,95294400
2000-03-10,2.197917,3.020833,2.182292,2.458333,2.255524,216120000
2000-03-13,2.229167,3.125000,2.208333,3.109375,2.852855,241516800
2000-03-14,3.092448,3.092448,2.250000,2.294271,2.104997,156777600
2000-03-15,2.458659,2.522135,2.125000,2.200521,2.018981,99561600
2000-03-16,2.270833,2.348958,1.929688,1.961914,1.800058,75038400
2000-03-17,1.916667,2.229167,1.916341,2.080729,1.909072,55761600
2000-03-20,2.162760,2.231771,2.013021,2.079427,1.907878,36528000
2000-03-21,2.083333,2.101563,1.812500,1.976563,1.813500,53664000
2000-03-22,1.992188,2.052083,1.958333,1.990885,1.826640,23059200
2000-03-23,1.972656,2.135417,1.968750,2.026042,1.858897,30940800
2000-03-24,2.013021,2.104167,1.875000,1.941406,1.781243,23160000
2000-03-27,1.937500,2.000000,1.796875,1.813802,1.664166,38894400
2000-03-28,1.751302,1.770833,1.645833,1.678385,1.539921,39331200
2000-03-29,1.684896,1.723958,1.500000,1.567708,1.438374,46944000
2000-03-30,1.520833,1.703125,1.468750,1.558594,1.430013,36192000
2000-03-31,1.665039,1.830729,1.635417,1.760091,1.614886,96297600
2000-04-03,1.744141,1.750000,1.576823,1.622396,1.488551,32995200
2000-04-04,1.708333,1.736979,1.187500,1.562500,1.433596,51379200
2000-04-05,1.578125,2.031250,1.497396,1.910156,1.752571,63960000
2000-04-06,1.998698,2.100260,1.903646,1.998698,1.833808,40459200
2000-04-07,2.098958,2.187500,2.010417,2.136719,1.960443,31857600
2000-04-10,2.173177,2.299479,1.907552,1.947917,1.787216,39528000
2000-04-11,1.812174,1.979167,1.666667,1.832031,1.680891,45758400
2000-04-12,1.834635,1.875000,1.635417,1.641927,1.506470,31344000
2000-04-13,1.654948,1.713542,1.544271,1.571615,1.441959,31329600
2000-04-14,1.471354,1.584635,1.364583,1.433268,1.315025,42192000
2000-04-17,1.312500,1.562500,1.312500,1.506510,1.382225,29409600
2000-04-18,1.658203,1.869792,1.609375,1.773438,1.627132,47750400
2000-04-19,1.829427,1.854167,1.666667,1.688802,1.549478,27835200
2000-04-20,1.734375,1.766927,1.656250,1.679688,1.541116,15393600
2000-04-24,1.583333,1.653646,1.513021,1.596354,1.464657,20596800
2000-04-25,1.667969,1.822917,1.664063,1.770833,1.624741,24969600
2000-04-26,1.894531,1.937500,1.750000,1.752604,1.608016,25411200
2000-04-27,1.635417,1.914063,1.626302,1.895833,1.739430,28099200
2000-04-28,1.925781,2.000000,1.856771,1.856771,1.703590,17904000
2000-05-01,1.927083,1.968750,1.871094,1.916667,1.758545,11942400
2000-05-02,1.916667,2.028646,1.789063,1.842448,1.690448,23400000
2000-05-03,1.830729,1.890625,1.666667,1.812500,1.662971,32918400
2000-05-04,1.808594,1.911458,1.792969,1.834635,1.683280,24120000
2000-05-05,1.826823,1.963542,1.802083,1.919271,1.760934,17059200
2000-05-08,1.869792,1.937500,1.846354,1.848958,1.696422,18513600
2000-05-09,1.880208,1.895833,1.770833,1.822917,1.672529,17683200
2000-05-10,1.804688,1.805990,1.627604,1.643229,1.507665,27408000
2000-05-11,1.666667,1.743490,1.644531,1.713542,1.572177,24590400
2000-05-12,1.760417,1.854167,1.661458,1.661458,1.524390,18782400
2000-05-15,1.653646,1.804688,1.572917,1.776042,1.629522,28209600
2000-05-16,1.854167,2.014323,1.833333,1.958333,1.796773,36643200
2000-05-17,2.062500,2.388021,2.061198,2.302083,2.112164,129062400
2000-05-18,2.315104,2.352865,2.131510,2.145833,1.968805,50990400
2000-05-19,2.083333,2.197917,2.067708,2.127604,1.952080,52118400
2000-05-22,2.104167,2.265625,1.917969,2.265625,2.078713,51715200
2000-05-23,2.208333,2.457031,2.171875,2.247396,2.061989,77856000
2000-05-24,2.244792,2.281250,1.921875,2.218750,2.035707,73963200
2000-05-25,2.251302,2.385417,2.160156,2.187500,2.007035,56918400
2000-05-26,2.198568,2.259115,2.062500,2.198568,2.017189,18345600
2000-05-30,2.257813,2.346354,2.247396,2.289063,2.100219,30364800
2000-05-31,2.281250,2.416667,2.281250,2.377604,2.181455,46953600
2000-06-01,2.447917,2.470052,2.382813,2.444010,2.242383,41899200
2000-06-02,2.494792,2.770833,2.494792,2.740885,2.514766,59217600
2000-06-05,2.736979,2.937500,2.627604,2.799805,2.568825,49190400
2000-06-06,2.809896,2.914063,2.645833,2.660156,2.440697,37588800
2000-06-07,2.640625,2.662760,2.502604,2.541667,2.331984,33235200
2000-06-08,2.606771,2.609375,2.458333,2.561198,2.349902,46070400
2000-06-09,2.609375,2.750000,2.570313,2.634115,2.416805,46728000
2000-06-12,2.645833,2.667969,2.505208,2.563802,2.352291,38001600
2000-06-13,2.492188,2.645833,2.479167,2.644531,2.426361,44784000
2000-06-14,2.694010,2.708333,2.607096,2.641927,2.423972,27508800
2000-06-15,2.634115,2.710938,2.492188,2.710938,2.487290,33859200
2000-06-16,2.701172,3.125000,2.700521,3.119792,2.862414,98784000
2000-06-19,3.111979,3.567708,3.033854,3.315104,3.041613,105216000
2000-06-20,3.372396,3.411458,3.229167,3.270833,3.000995,61027200
2000-06-21,3.220052,3.666667,3.220052,3.602865,3.305634,61488000
2000-06-22,3.587240,3.661458,3.372396,3.406250,3.125239,61435200
2000-06-23,3.315104,3.356771,3.083333,3.084635,2.830157,60739200
2000-06-26,3.145833,3.476563,3.096354,3.457031,3.171831,61828800
2000-06-27,3.427083,3.484375,2.877604,2.968750,2.723832,60460800
2000-06-28,3.031250,3.145833,2.770833,2.854167,2.618703,58660800
2000-06-29,2.804688,2.804688,2.395833,2.442708,2.241188,118488000
2000-06-30,2.557292,2.692708,2.432292,2.648438,2.429945,120919200
2000-07-03,2.666667,2.750000,2.520833,2.546875,2.336761,23268000
2000-07-05,2.536458,2.541667,2.197917,2.273438,2.085882,77793600
2000-07-06,2.276042,2.494792,2.221354,2.411458,2.212517,60393600
2000-07-07,2.500000,2.541667,2.375000,2.424479,2.224463,34656000
2000-07-10,2.382813,2.609375,2.359375,2.549479,2.339151,35126400
2000-07-11,2.515625,2.885417,2.486979,2.755208,2.527907,75530400
2000-07-12,2.869792,2.976563,2.778646,2.833333,2.599587,38815200
2000-07-13,2.893229,3.114583,2.888021,3.098958,2.843299,45873600
2000-07-14,3.161458,3.221354,3.000000,3.075521,2.821795,28020000
2000-07-17,3.122396,3.125000,3.031250,3.041667,2.790735,10555200
2000-07-18,2.875000,3.125000,2.875000,2.981771,2.735779,18367200
2000-07-19,2.875000,2.895833,2.731771,2.791667,2.561359,18950400
2000-07-20,2.789063,2.937500,2.781250,2.867188,2.630651,14299200
2000-07-21,2.875000,2.958333,2.833333,2.903646,2.664099,25192800
2000-07-24,2.906250,2.927083,2.541667,2.656250,2.437114,28111200
2000-07-25,2.697917,2.718750,2.552083,2.557292,2.346320,33530400
2000-07-26,2.557292,2.557292,2.296875,2.367188,2.171899,38006400
2000-07-27,2.291667,2.322917,2.166667,2.197917,2.016592,33156000
2000-07-28,2.208333,2.414063,2.083333,2.250000,2.064378,51266400
2000-07-31,2.375000,2.505208,2.250000,2.500000,2.293754,37123200
2000-08-01,2.500000,2.520833,2.432292,2.450521,2.248356,35061600
2000-08-02,2.416667,2.540365,2.377604,2.500000,2.293754,34543200
2000-08-03,2.250000,2.666667,2.250000,2.609375,2.394105,36866400
2000-08-04,2.671875,2.708333,2.614583,2.656250,2.437114,19478400
2000-08-07,2.674479,2.888021,2.664063,2.864583,2.628258,24693600
2000-08-08,2.802083,2.958333,2.791667,2.802083,2.570915,12811200
2000-08-09,2.838542,2.856771,2.679688,2.718750,2.494457,13624800
2000-08-10,2.656250,2.812500,2.604167,2.750000,2.523129,15643200
2000-08-11,2.755208,2.776042,2.557292,2.684896,2.463397,13192800
2000-08-14,2.718750,2.744792,2.625000,2.710938,2.487290,10857600
2000-08-15,2.723958,3.020833,2.716146,2.966797,2.722041,44332800
2000-08-16,3.127604,3.127604,2.950521,3.041667,2.790735,26623200
2000-08-17,3.000000,3.114583,2.989583,3.098958,2.843299,12981600
2000-08-18,3.085938,3.244792,3.080729,3.208333,2.943650,20472000
2000-08-21,3.325521,3.382813,3.250000,3.257813,2.989048,46447200
2000-08-22,3.088542,3.156250,2.921875,2.950521,2.707107,65887200
2000-08-23,2.903646,3.127604,2.843750,3.122396,2.864803,35280000
2000-08-24,3.104167,3.236979,3.046875,3.205729,2.941261,33261600
2000-08-25,3.171875,3.239583,3.109375,3.125000,2.867192,15304800
2000-08-28,3.140625,3.291667,3.104167,3.250000,2.981880,18926400
2000-08-29,3.263021,3.270833,3.208333,3.242188,2.974712,14937600
2000-08-30,3.205729,3.315104,3.171875,3.270833,3.000995,17808000
2000-08-31,3.320313,3.437500,3.255208,3.307292,3.034445,38889600
2000-09-01,3.375000,3.406250,3.276042,3.312500,3.039223,20414400
2000-09-05,3.390625,3.393229,3.294271,3.317708,3.044002,24614400
2000-09-06,3.330729,3.330729,3.062500,3.088542,2.833743,23013600
2000-09-07,3.135417,3.260417,3.005208,3.255208,2.986657,23976000
2000-09-08,3.218750,3.291667,3.052083,3.062500,2.809849,22264800
2000-09-11,3.023438,3.041667,2.822917,2.937500,2.695160,28588800
2000-09-12,2.940104,3.093750,2.875000,2.919271,2.678435,12597600
2000-09-13,2.911458,2.966146,2.848958,2.917969,2.677241,23997600
2000-09-14,2.932292,3.062500,2.854167,2.890625,2.652152,21633600
2000-09-15,2.875000,2.994792,2.854167,2.953776,2.710093,24259200
2000-09-18,2.960938,2.979167,2.750000,2.781250,2.551801,16348800
2000-09-19,2.653646,2.875000,2.625000,2.867188,2.630651,30110400
2000-09-20,2.789063,2.843750,2.729167,2.773438,2.544633,22756800
2000-09-21,2.794271,2.955729,2.791667,2.892578,2.653944,34682400
2000-09-22,2.606771,2.979167,2.604167,2.942708,2.699939,38726400
2000-09-25,3.033854,3.197917,3.010417,3.153646,2.893475,46756800
2000-09-26,3.187500,3.265625,3.041667,3.229167,2.962765,33734400
2000-09-27,3.203125,3.557292,3.203125,3.406250,3.125239,67612800
2000-09-28,3.375000,3.531250,3.291667,3.510417,3.220813,33381600
2000-09-29,3.411458,3.541667,3.354167,3.411458,3.130018,37387200
2000-10-02,3.458333,3.593750,3.244792,3.330729,3.055949,34058400
2000-10-03,3.348958,3.375000,3.125000,3.151042,2.891087,30026400
2000-10-04,3.067708,3.166667,3.026042,3.114583,2.857635,41956800
2000-10-05,3.138021,3.138021,2.976563,3.041667,2.790735,52504800
2000-10-06,3.049479,3.070313,2.809896,2.851563,2.616313,102717600
2000-10-09,2.778646,2.958333,2.583333,2.914063,2.673657,66525600
2000-10-10,2.791667,2.932292,2.666667,2.692708,2.470564,41594400
2000-10-11,2.528646,2.864583,2.427083,2.716146,2.492068,53577600
2000-10-12,2.776042,2.937500,2.583333,2.609375,2.394105,40161600
2000-10-13,2.627604,2.791667,2.599609,2.713542,2.489679,57897600
2000-10-16,2.713542,2.713542,2.588542,2.651042,2.432335,33921600
2000-10-17,2.640625,2.651042,2.429688,2.458333,2.255524,46324800
2000-10-18,2.299479,2.559896,2.190104,2.419271,2.219685,41695200
2000-10-19,2.575521,2.687500,2.536458,2.653646,2.434724,29488800
2000-10-20,2.591146,2.968750,2.572917,2.901042,2.661711,38736000
2000-10-23,2.924479,2.942708,2.744792,2.835938,2.601977,18211200
2000-10-24,2.822917,2.869792,2.734375,2.744792,2.518352,19396800
2000-10-25,2.669271,2.708333,2.486979,2.505208,2.298532,38551200
2000-10-26,2.520833,2.708333,2.343750,2.611979,2.396494,26577600
2000-10-27,2.614583,2.679036,2.458333,2.552083,2.341540,21096000
2000-10-30,2.510417,2.567057,2.369792,2.372396,2.176676,19212000
2000-10-31,2.466146,2.630208,2.390625,2.589193,2.375588,29925600
2000-11-01,2.526042,2.625000,2.437500,2.588542,2.374991,30453600
2000-11-02,2.679688,2.854167,2.635417,2.786458,2.556580,19288800
2000-11-03,2.750000,3.020833,2.729167,2.968750,2.723832,26863200
2000-11-06,3.039063,3.333333,3.020833,3.197917,2.934093,63504000
2000-11-07,3.145833,3.145833,2.875000,2.981771,2.735779,25824000
2000-11-08,3.015625,3.015625,2.848958,2.893229,2.654542,18708000
2000-11-09,2.718750,2.854167,2.463542,2.591146,2.377380,56452800
2000-11-10,2.679688,2.812500,2.385417,2.450521,2.248356,80524800
2000-11-13,2.328125,2.729167,2.250000,2.460938,2.257915,53004000
2000-11-14,2.625000,2.932292,2.604167,2.911458,2.671267,47073600
2000-11-15,2.859375,2.950521,2.742188,2.873047,2.636025,42386400
2000-11-16,2.791667,2.864583,2.666667,2.692708,2.470564,23553600
2000-11-17,2.713542,2.851563,2.552083,2.640625,2.422777,17877600
2000-11-20,2.542969,2.544271,2.408854,2.437500,2.236410,29875200
2000-11-21,2.541667,2.562500,2.265625,2.390625,2.193402,38251200
2000-11-22,2.291667,2.364583,2.166667,2.265625,2.078713,40975200
2000-11-24,2.291667,2.484375,2.291667,2.395833,2.198181,16507200
2000-11-27,2.567708,2.583333,2.219401,2.315104,2.124111,36386400
2000-11-28,2.350260,2.375000,2.091146,2.142578,1.965818,38234400
2000-11-29,2.174479,2.177083,1.848958,2.010417,1.844560,63640800
2000-11-30,1.838542,1.838542,1.515625,1.687500,1.548284,98162400
2000-12-01,1.791667,2.031250,1.781250,1.854167,1.701201,78408000
2000-12-04,1.865885,1.927083,1.739583,1.882813,1.727483,47426400
2000-12-05,2.015625,2.088542,1.828125,2.005208,1.839781,99722400
2000-12-06,1.966146,2.020833,1.708333,1.718750,1.576956,95092800
2000-12-07,1.635417,1.778646,1.546875,1.687500,1.548284,78518400
2000-12-08,1.861979,2.083333,1.688151,2.072917,1.901904,85339200
2000-12-11,2.005208,2.114583,1.953125,2.072917,1.901904,75763200
2000-12-12,2.020833,2.057292,1.947917,2.015625,1.849339,40951200
2000-12-13,2.007813,2.041667,1.822917,1.859375,1.705979,67507200
2000-12-14,1.846354,1.861979,1.687500,1.731771,1.588902,56901600
2000-12-15,1.622396,1.723958,1.552083,1.559896,1.431207,109442400
2000-12-18,1.625000,1.666667,1.588542,1.611328,1.478396,65887200
2000-12-19,1.635417,1.781250,1.458333,1.489583,1.366695,94620000
2000-12-20,1.414063,1.619792,1.255208,1.328125,1.218557,110539200
2000-12-21,1.309896,1.489583,1.145833,1.161458,1.065639,84525600
2000-12-22,1.255208,1.593750,1.255208,1.460938,1.340413,94908000
2000-12-26,1.479167,1.494792,1.307292,1.401042,1.285458,34382400
2000-12-27,1.385417,1.552083,1.328125,1.494792,1.371474,33945600
2000-12-28,1.434896,1.541667,1.411458,1.502604,1.378641,41923200
2000-12-29,1.500000,1.549479,1.333333,1.365234,1.252604,49516800
2001-01-02,1.375000,1.393229,1.242188,1.247396,1.144488,29080800
2001-01-03,1.208333,1.643229,1.177083,1.630208,1.495719,91036800
2001-01-04,1.601563,1.859375,1.557292,1.817708,1.667750,81544800
2001-01-05,1.802083,1.809896,1.510417,1.545573,1.418066,43276800
2001-01-08,1.502604,1.760417,1.502604,1.692708,1.553062,57376800
2001-01-09,1.716146,1.760417,1.632813,1.726563,1.584124,30290400
2001-01-10,1.638021,1.854167,1.598958,1.846354,1.694032,39292800
2001-01-11,1.802083,2.078125,1.770833,2.000000,1.835003,44764800
2001-01-12,2.033854,2.156250,1.937500,1.958333,1.796773,66900000
2001-01-16,1.968750,1.968750,1.773438,1.804688,1.655804,41498400
2001-01-17,1.942708,2.000000,1.861979,1.869792,1.715537,59258400
2001-01-18,1.869792,2.281250,1.828125,2.228516,2.044666,94816800
2001-01-19,2.291667,2.375000,2.135417,2.169271,1.990310,101870400
2001-01-22,2.104167,2.187500,2.023438,2.083333,1.911461,37771200
2001-01-23,2.057292,2.333333,2.046875,2.291016,2.102010,43363200
2001-01-24,2.289063,2.312500,2.148438,2.281250,2.093050,45172800
2001-01-25,2.203125,2.208333,2.005208,2.052083,1.882789,44001600
2001-01-26,1.937500,2.141927,1.923177,2.117188,1.942523,25924800
2001-01-29,2.052083,2.130208,1.979167,2.127604,1.952080,35416800
2001-01-30,2.161458,2.220052,2.119792,2.174479,1.995088,24372000
2001-01-31,2.177083,2.260417,2.104167,2.151042,1.973584,35834400
2001-02-01,2.151042,2.177083,2.057292,2.162109,1.983738,37185600
2001-02-02,2.164063,2.213542,1.937500,1.953125,1.791995,32052000
2001-02-05,1.950521,1.963542,1.835938,1.950521,1.789606,36758400
2001-02-06,1.914063,2.000000,1.909505,1.960938,1.799163,25044000
2001-02-07,1.947917,1.963542,1.765625,1.869792,1.715537,72038400
2001-02-08,1.880208,1.986979,1.851563,1.859375,1.705979,38428800
2001-02-09,1.843750,1.856771,1.778646,1.846354,1.694032,25960800
2001-02-12,1.825521,1.846354,1.708333,1.796875,1.648636,35433600
2001-02-13,1.830729,1.937500,1.809896,1.851563,1.698812,46773600
2001-02-14,1.828125,2.041667,1.750000,1.986979,1.823056,69088800
2001-02-15,2.260417,2.390625,2.244792,2.351563,2.157562,110851200
2001-02-16,2.231771,2.541667,2.229167,2.479167,2.274639,108117600
2001-02-20,2.416667,2.468750,2.229167,2.231771,2.047652,70130400
2001-02-21,2.148438,2.427083,2.125000,2.333333,2.140836,64651200
2001-02-22,2.320313,2.500000,2.250000,2.432292,2.231631,81530400
2001-02-23,2.419271,2.458333,2.187500,2.264323,2.077520,103466400
2001-02-26,2.197917,2.260417,2.117188,2.213542,2.030927,75182400
2001-02-27,2.158854,2.244792,2.067708,2.080729,1.909072,53383200
2001-02-28,2.065104,2.187500,1.822917,1.861979,1.708369,78405600
2001-03-01,1.838542,2.041667,1.666667,2.009115,1.843366,91528800
2001-03-02,1.864583,1.997396,1.791667,1.815755,1.665958,141350400
2001-03-05,1.744792,1.880208,1.734375,1.833333,1.682086,74229600
2001-03-06,1.927083,2.075521,1.894531,2.010417,1.844560,83440800
2001-03-07,2.054688,2.177083,2.018229,2.171875,1.992698,93828000
2001-03-08,2.109375,2.268229,2.109375,2.244792,2.059601,82934400
2001-03-09,2.127604,2.138021,1.890625,2.085938,1.913851,121677600
2001-03-12,2.015625,2.109375,1.921875,2.010417,1.844560,76214400
2001-03-13,2.036458,2.281250,2.026042,2.250000,2.064378,108235200
2001-03-14,2.148438,2.385417,2.148438,2.377604,2.181455,135112800
2001-03-15,2.523438,2.655599,2.432292,2.494792,2.288975,187598400
2001-03-16,2.455729,2.552083,2.382813,2.484375,2.279418,122520000
2001-03-19,2.471354,2.645833,2.336589,2.627604,2.410830,94389600
2001-03-20,2.596354,2.760417,2.354167,2.382813,2.186234,199056000
2001-03-21,2.388021,2.630208,2.375000,2.559896,2.348707,187735200
2001-03-22,2.583333,2.828125,2.562500,2.817708,2.585251,169776000
2001-03-23,2.869792,2.921875,2.651042,2.791667,2.561359,150967200
2001-03-26,2.791667,2.958333,2.791667,2.942708,2.699939,154296000
2001-03-27,2.885417,2.986979,2.713542,2.835938,2.601977,170215200
2001-03-28,2.757813,2.911458,2.750000,2.837891,2.603769,143328000
2001-03-29,2.813151,2.979167,2.755208,2.880208,2.642595,163296000
2001-03-30,2.859375,2.914063,2.687500,2.705078,2.481913,142317600
2001-04-02,2.697917,2.763021,2.557292,2.591146,2.377380,126516000
2001-04-03,2.552083,2.747396,2.549479,2.677083,2.456228,199161600
2001-04-04,2.575521,2.580729,2.242188,2.401042,2.202959,336247200
2001-04-05,2.559896,2.664063,2.489583,2.622396,2.406053,172476000
2001-04-06,2.588542,2.750000,2.544271,2.611979,2.396494,154766400
2001-04-09,2.662500,2.727083,2.443750,2.485000,2.279990,109716000
2001-04-10,2.544583,2.800000,2.521250,2.719583,2.495221,118641600
2001-04-11,2.887083,2.991667,2.804167,2.883750,2.645844,142687200
2001-04-12,2.830417,3.052083,2.776250,2.927083,2.685603,144026400
2001-04-16,2.875000,2.935417,2.803333,2.855833,2.620231,76411200
2001-04-17,2.813750,3.018750,2.812500,2.995833,2.748682,111244800
2001-04-18,3.122083,3.516667,3.122083,3.219167,2.953590,230186400
2001-04-19,3.237500,3.551250,3.222917,3.495833,3.207433,163226400
2001-04-20,3.453750,3.749583,3.362500,3.623333,3.324414,177384000
2001-04-23,3.544583,3.547917,3.395833,3.432083,3.148941,123900000
2001-04-24,3.422500,3.678750,3.135417,3.189167,2.926066,182832000
2001-04-25,3.197500,3.449583,3.185417,3.335833,3.060632,142372800
2001-04-26,3.408333,3.408333,3.041667,3.072917,2.819406,148600800
2001-04-27,3.191667,3.305417,3.129583,3.291667,3.020110,91567200
2001-04-30,3.381250,3.664583,3.309583,3.470833,3.184495,158328000
2001-05-01,3.483333,3.804167,3.427083,3.795000,3.481918,186736800
2001-05-02,3.893750,3.893750,3.658333,3.707917,3.402020,154778400
2001-05-03,3.595833,3.708333,3.573333,3.691667,3.387110,96050400
2001-05-04,3.583333,3.801250,3.566667,3.742500,3.433749,95352000
2001-05-07,3.728333,3.937500,3.684583,3.910417,3.587813,97560000
2001-05-08,3.968333,3.970000,3.594167,3.627500,3.328237,162014400
2001-05-09,3.512083,3.588333,3.433333,3.457500,3.172261,131904000
2001-05-10,3.557500,3.599583,3.300000,3.341250,3.065601,99890400
2001-05-11,3.332917,3.354167,3.189167,3.255833,2.987231,92121600
2001-05-14,3.265417,3.322500,3.147917,3.283750,3.012846,70243200
2001-05-15,3.312500,3.541667,3.275000,3.401667,3.121034,124260000
2001-05-16,3.323750,3.583333,3.302500,3.562083,3.268216,95709600
2001-05-17,3.573750,3.729167,3.518750,3.625000,3.325943,91905600
2001-05-18,3.612917,3.708333,3.525000,3.595833,3.299183,57583200
2001-05-21,3.587917,3.833333,3.515833,3.758333,3.448276,106468800
2001-05-22,3.813333,3.908333,3.666667,3.870833,3.551495,104997600
2001-05-23,4.022917,4.166667,3.791667,3.837917,3.521294,224491200
2001-05-24,3.812500,3.993333,3.697917,3.894583,3.573286,168057600
2001-05-25,3.816250,3.872917,3.750000,3.820833,3.505619,94795200
2001-05-29,3.799167,3.800000,3.612500,3.664167,3.361878,92056800
2001-05-30,3.577917,3.759583,3.558333,3.595833,3.299183,330890400
2001-05-31,3.624583,3.645833,3.490000,3.567083,3.272804,126292800
2001-06-01,3.591667,3.795000,3.570833,3.764583,3.454010,102247200
2001-06-04,3.767083,3.787083,3.656667,3.706250,3.400489,62155200
2001-06-05,3.702083,3.939583,3.695833,3.900833,3.579020,98716800
2001-06-06,3.915417,3.968750,3.858333,3.917500,3.594312,69897600
2001-06-07,3.882917,4.150000,3.854167,4.138750,3.797310,114115200
2001-06-08,4.126250,4.132500,3.988333,4.031250,3.698678,71268000
2001-06-11,4.037083,4.041667,3.850833,3.913333,3.590489,58192800
2001-06-12,3.831250,4.102083,3.822917,4.043750,3.710147,110272800
2001-06-13,4.073333,4.135000,3.872917,3.907917,3.585520,93871200
2001-06-14,3.857500,3.966250,3.802083,3.899583,3.577874,94615200
2001-06-15,3.854167,4.029167,3.782500,3.960417,3.633688,109454400
2001-06-18,3.950417,4.014583,3.760417,3.803750,3.489946,85665600
2001-06-19,3.875417,3.965833,3.518750,3.595833,3.299183,151312800
2001-06-20,3.529583,3.791667,3.456250,3.750417,3.441013,175920000
2001-06-21,3.735417,3.887500,3.635417,3.821250,3.506002,148456800
2001-06-22,3.802083,3.903750,3.754167,3.804167,3.490329,76118400
2001-06-25,3.846667,3.862500,3.685833,3.796667,3.483447,64003200
2001-06-26,3.712500,3.925000,3.697917,3.906250,3.583990,75792000
2001-06-27,3.887500,3.895833,3.719167,3.785417,3.473125,89575200
2001-06-28,3.836250,3.885417,3.791667,3.830000,3.514030,90933600
2001-06-29,3.843750,3.925000,3.800417,3.864583,3.545760,73092000
2001-07-02,3.711667,3.742917,3.637500,3.693333,3.388639,104001600
2001-07-03,3.667917,3.779167,3.649167,3.740417,3.431837,40629600
2001-07-05,3.695833,3.718750,3.464583,3.469167,3.182966,102009600
2001-07-06,3.417083,3.443750,3.295833,3.362500,3.085099,80282400
2001-07-09,3.318750,3.399167,3.220833,3.252500,2.984174,101407200
2001-07-10,3.295833,3.339583,3.239583,3.279167,3.008641,122174400
2001-07-11,3.266667,3.325417,3.171667,3.272917,3.002906,90463200
2001-07-12,3.427083,3.468750,3.343750,3.444583,3.160410,98155200
2001-07-13,3.419167,3.456667,3.302083,3.373333,3.095038,69014400
2001-07-16,3.335417,3.375000,3.085417,3.102083,2.846166,119169600
2001-07-17,3.050000,3.305833,3.020833,3.275417,3.005200,116990400
2001-07-18,3.197500,3.285833,3.095000,3.162083,2.901216,84098400
2001-07-19,3.207917,3.346667,3.158750,3.212917,2.947857,84002400
2001-07-20,3.132917,3.204167,3.020833,3.120417,2.862988,74246400
2001-07-23,3.125000,3.129167,2.821250,2.825000,2.591941,154797600
2001-07-24,2.862917,3.018750,2.802500,3.016250,2.767414,136531200
2001-07-25,3.010833,3.016667,2.886667,2.987083,2.740653,124588800
2001-07-26,2.958750,3.312500,2.943750,3.291667,3.020110,171415200
2001-07-27,3.285417,3.411250,3.187500,3.375000,3.096567,109468800
2001-07-30,3.379167,3.392917,3.258333,3.294583,3.022784,58228800
2001-07-31,3.299167,3.385417,3.179167,3.370833,3.092745,118776000
2001-08-01,3.437083,3.594167,3.413333,3.576667,3.281597,120494400
2001-08-02,3.622083,3.674583,3.499583,3.661667,3.359585,109792800
2001-08-03,3.625000,3.689167,3.556667,3.632917,3.333206,82034400
2001-08-06,3.607083,3.780000,3.568333,3.742917,3.434131,129256800
2001-08-07,3.742083,3.760417,3.643750,3.687500,3.383287,108861600
2001-08-08,3.655417,3.750000,3.577500,3.593750,3.297271,112569600
2001-08-09,3.577083,3.647500,3.466667,3.530833,3.239544,164361600
2001-08-10,3.529167,3.575000,3.420833,3.526667,3.235722,103648800
2001-08-13,3.587083,3.714583,3.533750,3.674583,3.371435,151478400
2001-08-14,3.607917,3.631250,3.531667,3.577083,3.281980,232116000
2001-08-15,3.657917,3.700833,3.549583,3.581250,3.285802,181639200
2001-08-16,3.515417,3.737500,3.501250,3.732083,3.424191,102609600
2001-08-17,3.637500,3.685000,3.460833,3.490417,3.202463,166884000
2001-08-20,3.468333,3.503750,3.360000,3.466250,3.180289,118332000
2001-08-21,3.475000,3.566667,3.387917,3.393333,3.113388,118665600
2001-08-22,3.453333,3.536667,3.343750,3.532917,3.241456,149810400
2001-08-23,3.520833,3.566250,3.437500,3.454583,3.169585,101359200
2001-08-24,3.491667,3.624583,3.471250,3.553333,3.260189,111093600
2001-08-27,3.473750,3.723333,3.460417,3.676250,3.372965,127960800
2001-08-28,3.666250,3.747917,3.600000,3.628333,3.329001,117876000
2001-08-29,3.638333,3.661250,3.481250,3.511667,3.221959,143580000
2001-08-30,3.445833,3.525000,3.364583,3.500417,3.211637,143131200
2001-08-31,3.477083,3.561667,3.431250,3.529583,3.238398,88790400
2001-09-04,3.520000,3.520000,3.259583,3.284167,3.013228,185613600
2001-09-05,3.281250,3.379167,3.147917,3.354167,3.077453,239558400
2001-09-06,3.287917,3.391667,3.202083,3.217083,2.951678,195076800
2001-09-07,3.166667,3.300000,3.150000,3.250833,2.982644,197025600
2001-09-10,3.223333,3.272917,3.091250,3.156667,2.896247,187236000
2001-09-17,2.960000,3.032500,2.818333,2.832500,2.598823,113859600
2001-09-18,2.887500,2.908333,2.597500,2.661667,2.442083,89437200
2001-09-19,2.676667,2.707500,2.255000,2.629167,2.412265,156190800
2001-09-20,2.488333,2.579167,2.333333,2.406667,2.208121,147069600
2001-09-21,2.220833,2.356667,2.167500,2.247500,2.062084,122630400
2001-09-24,2.425833,2.536667,2.318333,2.500000,2.293754,150750000
2001-09-25,2.507500,2.615833,2.395000,2.402500,2.204297,94172400
2001-09-26,2.433333,2.441667,2.291667,2.315833,2.124780,43081200
2001-09-27,2.307500,2.333333,2.125833,2.187500,2.007035,90729600
2001-09-28,2.250000,2.400833,2.154167,2.289167,2.100314,104487600
2001-10-01,2.287500,2.325000,2.058333,2.095000,1.922165,97280400
2001-10-02,2.091667,2.175000,1.888333,1.990000,1.825828,112303200
2001-10-03,1.980000,2.507500,1.980000,2.381667,2.185183,179882400
2001-10-04,2.508333,2.816667,2.421667,2.690833,2.468843,198057600
2001-10-05,2.650000,2.807500,2.549167,2.741667,2.515484,107821200
2001-10-08,2.633333,2.907500,2.633333,2.803333,2.572062,76590000
2001-10-09,2.810833,2.866667,2.601667,2.681667,2.460434,91755600
2001-10-10,2.634167,2.875000,2.616667,2.854167,2.618703,96812400
2001-10-11,3.006667,3.171667,2.990833,3.163333,2.902362,91800000
2001-10-12,3.083333,3.375000,3.072500,3.369167,3.091216,125310000
2001-10-15,3.270833,3.458333,3.179167,3.354167,3.077453,90856800
2001-10-16,3.350000,3.718333,3.280833,3.691667,3.387110,138385200
2001-10-17,3.773333,3.775000,3.458333,3.475000,3.188317,169554000
2001-10-18,3.475000,3.655833,3.466667,3.621667,3.322885,102086400
2001-10-19,3.570000,3.750000,3.525000,3.696667,3.391696,105926400
2001-10-22,3.669167,3.833333,3.587500,3.784167,3.471979,97082400
2001-10-23,3.832500,3.900833,3.633333,3.717500,3.410811,95302800
2001-10-24,3.650000,3.890833,3.608333,3.881667,3.561435,121214400
2001-10-25,3.791667,4.178333,3.733333,4.109167,3.770165,115239600
2001-10-26,4.080833,4.203333,3.791667,3.815833,3.501032,109712400
2001-10-29,3.829167,3.895833,3.501667,3.505833,3.216607,100479600
2001-10-30,3.441667,3.661667,3.362500,3.500000,3.211256,115338000
2001-10-31,3.630833,3.729167,3.520833,3.571667,3.277009,98929200
2001-11-01,3.617500,3.905833,3.562500,3.876667,3.556848,109377600
2001-11-02,3.859167,3.978333,3.716667,3.930833,3.606545,108724800
2001-11-05,3.999167,4.108333,3.920000,3.945000,3.619542,93345600
2001-11-06,3.937500,4.234167,3.916667,4.215833,3.868032,141537600
2001-11-07,4.183333,4.381667,4.159167,4.219167,3.871091,141914400
2001-11-08,4.271667,4.328333,4.020833,4.145833,3.803808,191518800
2001-11-09,4.329167,4.436667,4.249167,4.433333,4.067590,227048400
2001-11-12,4.416667,4.665833,4.281667,4.552500,4.176925,145863600
2001-11-13,4.566667,4.567500,4.450000,4.515000,4.142519,144651600
2001-11-14,4.548333,4.591667,4.266667,4.389167,4.027068,115022400
2001-11-15,4.339167,4.472500,4.284167,4.412500,4.048477,87494400
2001-11-16,4.416667,4.463333,4.315000,4.374167,4.013305,49612800
2001-11-19,4.417500,4.458333,4.041667,4.278333,3.925377,194305200
2001-11-20,4.299167,4.374167,4.110833,4.158333,3.815277,93788400
2001-11-21,4.088333,4.214167,3.983333,4.105000,3.766344,72841200
2001-11-23,4.120833,4.166667,4.050000,4.162500,3.819099,25401600
2001-11-26,4.232500,4.465833,4.220833,4.460000,4.092057,121578000
2001-11-27,4.457500,4.608333,4.375000,4.507500,4.135636,118399200
2001-11-28,4.450000,4.524167,4.270000,4.280000,3.926906,74084400
2001-11-29,4.590833,4.614167,4.450000,4.467500,4.098938,513547200
2001-11-30,4.465833,4.585833,4.400000,4.553333,4.177690,103402800
2001-12-03,4.457500,4.513333,4.404167,4.484167,4.114230,85149600
2001-12-04,4.506667,4.850000,4.506667,4.845000,4.445293,138464400
2001-12-05,4.883333,5.245833,4.879167,5.235833,4.803885,170703600
2001-12-06,5.195000,5.208333,5.022500,5.153333,4.728190,113894400
2001-12-07,5.115000,5.161667,4.906667,4.995833,4.583685,80703600
2001-12-10,4.970833,5.160000,4.929167,5.045833,4.629559,69586800
2001-12-11,5.134167,5.345833,5.083333,5.226667,4.795476,79225200
2001-12-12,5.266667,5.391667,5.165000,5.389167,4.944568,100462800
2001-12-13,5.283333,5.350833,5.213333,5.234167,4.802355,88140000
2001-12-14,5.233333,5.495833,5.209167,5.470000,5.018734,75468000
2001-12-17,5.428333,5.745833,5.428333,5.666667,5.199175,108096000
2001-12-18,5.542500,5.620833,5.474167,5.520833,5.065372,88696800
2001-12-19,5.430000,5.540833,5.349167,5.370000,4.926981,85465200
2001-12-20,5.391667,5.489167,5.139167,5.158333,4.732778,95122800
2001-12-21,5.270833,5.416667,5.210000,5.381667,4.937686,72397200
2001-12-24,5.379167,5.543333,5.376667,5.515833,5.060785,26530800
2001-12-26,5.543333,5.745000,5.542500,5.650833,5.184649,64215600
2001-12-27,5.700000,5.807500,5.691667,5.781667,5.304689,73015200
2001-12-28,5.815833,5.854167,5.586667,5.642500,5.177001,75768000
2001-12-31,5.684167,5.716667,5.562500,5.575000,5.115070,73758000
2002-01-02,5.599167,5.704167,5.458333,5.608333,5.145653,129890400
2002-01-03,5.620000,6.000000,5.616667,5.975833,5.482835,141475200
2002-01-04,6.055000,6.055000,5.700000,5.801667,5.323039,93628800
2002-01-07,5.825000,5.833333,5.567500,5.645833,5.180059,97306800
2002-01-08,5.634167,5.848333,5.615000,5.712500,5.241228,77436000
2002-01-09,5.791667,5.895833,5.554167,5.634167,5.169356,114118800
2002-01-10,5.604167,5.680833,5.450000,5.499167,5.045494,99250800
2002-01-11,5.535833,5.537500,5.234167,5.255833,4.822234,138085200
2002-01-14,5.244167,5.280833,4.980000,4.980000,4.569157,136956000
2002-01-15,5.187500,5.448333,5.181667,5.445000,4.995795,183880800
2002-01-16,5.370833,5.405833,5.212500,5.232500,4.800825,111538800
2002-01-17,5.405833,5.416667,5.210000,5.415833,4.969036,112154400
2002-01-18,5.211667,5.354167,5.208333,5.316667,4.878051,80367600
2002-01-22,5.366667,5.380833,5.123333,5.183333,4.755716,108502800
2002-01-23,5.230000,5.318333,5.126667,5.280833,4.845173,88916400
2002-01-24,5.333333,5.525000,5.220833,5.470000,5.018734,113768400
2002-01-25,5.391667,5.591667,5.325000,5.455833,5.005735,81775200
2002-01-28,5.562500,5.666667,5.507500,5.665833,5.198410,92428800
2002-01-29,5.679167,5.695833,5.300000,5.388333,4.943803,138193200
2002-01-30,5.416667,5.457500,5.287500,5.453333,5.003441,121845600
2002-01-31,5.524167,5.566667,5.295833,5.478333,5.026377,97398000
2002-02-01,5.469167,5.527500,5.312500,5.344167,4.903281,68827200
2002-02-04,5.332500,5.462500,5.084167,5.092500,4.672376,110486400
2002-02-05,5.058333,5.102500,4.844167,5.042500,4.626499,147462000
2002-02-06,5.175833,5.257500,5.075000,5.168333,4.741953,124252800
2002-02-07,5.175000,5.175000,4.976667,5.000833,4.588271,96447600
2002-02-08,5.034167,5.062500,4.619167,4.810000,4.413182,187129200
2002-02-11,4.802500,5.083333,4.785000,5.075833,4.657084,124922400
2002-02-12,4.999167,5.279167,4.941667,5.183333,4.755716,121650000
2002-02-13,5.250000,5.338333,5.066667,5.116667,4.694550,123043200
2002-02-14,5.160000,5.287500,5.095000,5.180000,4.752657,122569200
2002-02-15,4.941667,4.970833,4.729167,4.779167,4.384893,398854800
2002-02-19,4.575000,4.622500,4.425833,4.462500,4.094351,197252400
2002-02-20,4.383333,4.745833,4.375000,4.695833,4.308435,183873600
2002-02-21,4.631667,4.633333,4.369167,4.375000,4.014070,153104400
2002-02-22,4.287500,4.337500,4.104167,4.160000,3.816805,258561600
2002-02-25,4.179167,4.518333,4.178333,4.485833,4.115759,159956400
2002-02-26,4.584167,4.662500,4.462500,4.583333,4.205215,190267200
2002-02-27,4.687500,4.707500,4.416667,4.429167,4.063766,172322400
2002-02-28,4.400000,4.479167,4.213333,4.250833,3.900146,158544000
2002-03-01,4.291667,4.666667,4.279167,4.661667,4.277085,131139600
2002-03-04,4.675833,4.975000,4.630833,4.921667,4.515638,148472400
2002-03-05,4.845833,5.040833,4.841667,4.909167,4.504166,137944800
2002-03-06,4.762500,4.810833,4.652500,4.755000,4.362720,144606000
2002-03-07,4.822500,4.838333,4.585000,4.716667,4.327549,134653200
2002-03-08,4.806667,4.957500,4.783333,4.857500,4.456764,127035600
2002-03-11,4.804167,4.857500,4.720833,4.800833,4.404772,81054000
2002-03-12,4.654167,4.679167,4.516667,4.549167,4.173867,125503200
2002-03-13,4.506667,4.539167,4.450000,4.466667,4.098174,103161600
2002-03-14,4.433333,4.433333,4.210000,4.219167,3.871091,113946000
2002-03-15,4.249167,4.402500,4.168333,4.397500,4.034711,124828800
2002-03-18,4.477500,4.574167,4.347500,4.397500,4.034711,123699600
2002-03-19,4.429167,4.437500,4.278333,4.304167,3.949079,84607200
2002-03-20,4.233333,4.241667,3.862500,3.876667,3.556848,229258800
2002-03-21,3.942500,4.129167,3.838333,4.082500,3.745700,172171200
2002-03-22,4.155833,4.155833,4.016667,4.047500,3.713587,124914000
2002-03-25,4.028333,4.033333,3.833333,3.838333,3.521676,88416000
2002-03-26,3.798333,4.014167,3.776667,3.916667,3.593548,112351200
2002-03-27,3.856667,3.935000,3.725000,3.791667,3.478860,106801200
2002-03-28,3.817500,3.841667,3.489167,3.696667,3.391696,312408000
2002-04-01,3.491667,3.664167,3.380000,3.635833,3.335882,236534400
2002-04-02,3.526667,3.724167,3.520000,3.540833,3.248719,143800800
2002-04-03,3.556667,3.653333,3.483333,3.607500,3.309886,109464000
2002-04-04,3.580000,3.712500,3.530833,3.590000,3.293830,113096400
2002-04-05,3.613333,3.671667,3.471667,3.508333,3.218902,102690000
2002-04-08,3.345833,3.625833,3.345000,3.625833,3.326706,115131600
2002-04-09,3.661667,3.691667,3.388333,3.396667,3.116447,138076800
2002-04-10,3.424167,3.450000,2.966667,3.209167,2.944415,368972400
2002-04-11,3.183333,3.224167,3.033333,3.068333,2.815200,143728800
2002-04-12,3.136667,3.161667,2.960833,3.056667,2.804497,137688000
2002-04-15,3.115833,3.232500,3.108333,3.180000,2.917654,115720800
2002-04-16,3.322500,3.356667,3.253333,3.318333,3.044575,85485600
2002-04-17,3.357500,3.406667,3.252500,3.357500,3.080511,94448400
2002-04-18,3.323333,3.359167,3.229167,3.301667,3.029284,69315600
2002-04-19,3.190000,3.229167,3.072500,3.076667,2.822847,112567200
2002-04-22,3.042500,3.154167,3.041667,3.091667,2.836609,80817600
2002-04-23,3.115833,3.151667,2.939167,2.966667,2.721922,77350800
2002-04-24,3.000833,3.045000,2.699167,2.706667,2.483371,158295600
2002-04-25,2.695833,2.865833,2.695000,2.811667,2.579709,116829600
2002-04-26,2.842500,2.845833,2.530833,2.530833,2.322043,119112000
2002-04-29,2.830000,2.995000,2.735000,2.952500,2.708924,393085200
2002-04-30,3.022500,3.062500,2.837500,2.900833,2.661519,177650400
2002-05-01,2.853333,2.994167,2.779167,2.953333,2.709687,171890400
2002-05-02,2.967500,3.040833,2.833333,2.834167,2.600352,112508400
2002-05-03,2.837500,2.859167,2.715000,2.729167,2.504015,85275600
2002-05-06,2.658333,2.783333,2.603333,2.625000,2.408441,110204400
2002-05-07,2.683333,2.739167,2.559167,2.690833,2.468843,141244800
2002-05-08,2.874167,3.046667,2.783333,3.000000,2.752504,168868800
2002-05-09,2.990833,3.052500,2.866667,2.871667,2.634758,123084000
2002-05-10,2.930833,2.941667,2.625000,2.656667,2.437496,132154800
2002-05-13,2.684167,2.826667,2.661667,2.817500,2.585061,80089200
2002-05-14,2.997500,3.129167,2.945833,3.097500,2.841961,152611200
2002-05-15,3.050000,3.216667,3.007500,3.158333,2.897775,150454800
2002-05-16,3.159167,3.229167,3.095000,3.164167,2.903127,98556000
2002-05-17,3.250000,3.273333,3.169167,3.264167,2.994879,93440400
2002-05-20,3.236667,3.320833,3.221667,3.299167,3.026990,95341200
2002-05-21,3.341667,3.387500,3.044167,3.047500,2.796086,138260400
2002-05-22,3.071667,3.189167,3.066667,3.170833,2.909244,154798800
2002-05-23,3.180000,3.186667,2.883333,2.977500,2.731860,255678000
2002-05-24,2.920833,2.935833,2.851667,2.919167,2.678340,73778400
2002-05-28,2.945000,2.946667,2.745000,2.803333,2.572062,136708800
2002-05-29,2.758333,2.920833,2.715833,2.909167,2.669165,131101200
2002-05-30,2.850000,2.935833,2.794167,2.866667,2.630171,106608000
2002-05-31,2.883333,2.895833,2.783333,2.788333,2.558299,67411200
2002-06-03,2.720833,2.733333,2.590833,2.624167,2.407677,90124800
2002-06-04,2.607500,2.770833,2.603333,2.756667,2.529246,109543200
2002-06-05,2.762500,2.763333,2.620833,2.716667,2.492546,111430800
2002-06-06,2.688333,2.754167,2.687500,2.717500,2.493310,73935600
2002-06-07,2.496667,2.725000,2.495833,2.691667,2.469609,137130000
2002-06-10,2.727500,2.803333,2.662500,2.669167,2.448965,74914800
2002-06-11,2.713333,2.725000,2.542500,2.549167,2.338865,85930800
2002-06-12,2.488333,2.533333,2.222500,2.329167,2.137014,226754400
2002-06-13,2.346667,2.390000,2.231667,2.305000,2.114841,126589200
2002-06-14,2.220000,2.365833,2.145000,2.348333,2.154599,111644400
2002-06-17,2.400833,2.431667,2.328333,2.369167,2.173715,105414000
2002-06-18,2.340000,2.425000,2.312500,2.356667,2.162246,100830000
2002-06-19,2.241667,2.241667,1.970000,1.987500,1.823534,259362000
2002-06-20,1.991667,2.045833,1.943333,1.969167,1.806714,142504800
2002-06-21,1.959167,2.035000,1.848333,1.888333,1.732548,148436400
2002-06-24,1.840000,1.982500,1.783333,1.923333,1.764661,137959200
2002-06-25,1.958333,1.958333,1.752500,1.764167,1.618626,117223200
2002-06-26,1.564167,1.731667,1.520833,1.672500,1.534521,206782800
2002-06-27,1.734167,1.747500,1.400000,1.423333,1.305910,318280800
2002-06-28,1.400000,1.490833,1.369167,1.431667,1.313556,199118400
2002-07-01,1.425000,1.466667,1.398333,1.428333,1.310498,116437200
2002-07-02,1.411667,1.416667,1.301667,1.338333,1.227923,136818000
2002-07-03,1.330000,1.456667,1.329167,1.454167,1.334201,107330400
2002-07-05,1.558333,1.583333,1.513333,1.582500,1.451946,73952400
2002-07-08,1.564167,1.686667,1.562500,1.630000,1.495528,158718000
2002-07-09,1.634167,1.655000,1.515000,1.550000,1.422127,107508000
2002-07-10,1.587500,1.600000,1.496667,1.507500,1.383133,92698800
2002-07-11,1.499167,1.666667,1.485833,1.660833,1.523817,114394800
2002-07-12,1.750000,1.756667,1.625000,1.659167,1.522288,134490000
2002-07-15,1.663333,1.825000,1.588333,1.824167,1.673676,149527200
2002-07-16,1.779167,1.945833,1.745833,1.775000,1.628565,177343200
2002-07-17,1.736667,1.770833,1.555000,1.624167,1.490175,192236400
2002-07-18,1.597500,1.691667,1.578333,1.582500,1.451946,124318800
2002-07-19,1.534167,1.595000,1.500000,1.510833,1.386192,84577200
2002-07-22,1.504167,1.546667,1.379167,1.440833,1.321967,129074400
2002-07-23,1.449167,1.458333,1.284167,1.333333,1.223335,140965200
2002-07-24,1.315000,1.440000,1.314167,1.418333,1.301323,117510000
2002-07-25,1.363333,1.367500,1.209167,1.255000,1.151464,179644800
2002-07-26,1.291667,1.321667,1.191667,1.225833,1.124704,122190000
2002-07-29,1.276667,1.283333,1.219167,1.260000,1.156052,122772000
2002-07-30,1.254167,1.415000,1.250000,1.351667,1.240157,181801200
2002-07-31,0.985000,1.005000,0.911667,0.922500,0.846395,483714000
2002-08-01,0.930000,0.930000,0.833333,0.834167,0.765350,172570800
2002-08-02,0.860833,0.866667,0.758333,0.779167,0.714887,179526000
2002-08-05,0.767500,0.769167,0.707500,0.716667,0.657543,133071600
2002-08-06,0.750000,0.782500,0.738333,0.754167,0.691949,116880000
2002-08-07,0.787500,0.795000,0.708333,0.736667,0.675893,89298000
2002-08-08,0.744167,0.798333,0.725000,0.785000,0.720239,75542400
2002-08-09,0.764167,0.791667,0.750833,0.766667,0.703418,58130400
2002-08-12,0.758333,0.795833,0.738333,0.766667,0.703418,59280000
2002-08-13,0.771667,0.809167,0.750000,0.750833,0.688890,65442000
2002-08-14,0.765000,0.808333,0.758333,0.801667,0.735531,63268800
2002-08-15,0.831667,0.874167,0.823333,0.857500,0.786758,114012000
2002-08-16,0.811667,0.920833,0.786667,0.890833,0.817340,165742800
2002-08-19,0.929167,1.120833,0.927500,1.054167,0.967200,224392800
2002-08-20,1.062500,1.083333,0.994167,1.007500,0.924383,142948800
2002-08-21,1.053333,1.074167,1.004167,1.060833,0.973316,119487600
2002-08-22,1.029167,1.070833,1.018333,1.025000,0.940439,135849600
2002-08-23,0.995833,1.002500,0.951667,0.957500,0.878508,91993200
2002-08-26,0.975833,0.982500,0.920000,0.965000,0.885389,69856800
2002-08-27,0.981667,0.986667,0.904167,0.910000,0.834926,68671200
2002-08-28,0.905000,0.906667,0.850000,0.853333,0.782934,70035600
2002-08-29,0.842500,0.903333,0.835833,0.864167,0.792874,81552000
2002-08-30,0.855833,0.891667,0.825000,0.841667,0.772231,106588800
2002-09-03,0.801667,0.805833,0.776667,0.790000,0.724826,84728400
2002-09-04,0.792500,0.813333,0.750833,0.785000,0.720239,93055200
2002-09-05,0.777500,0.780833,0.750000,0.755000,0.692714,71431200
2002-09-06,0.786667,0.793333,0.760000,0.771667,0.708006,74646000
2002-09-09,0.765833,0.795000,0.742500,0.770833,0.707240,57804000
2002-09-10,0.766667,0.920833,0.765833,0.880833,0.808166,231763200
2002-09-11,0.908333,0.991667,0.908333,0.924167,0.847924,165753600
2002-09-12,0.901667,0.950833,0.885000,0.895000,0.821164,129493200
2002-09-13,0.885833,0.928333,0.875000,0.880833,0.808166,79687200
2002-09-16,0.867500,0.870833,0.804167,0.825000,0.756939,92546400
2002-09-17,0.861667,0.882500,0.807500,0.812500,0.745470,88405200
2002-09-18,0.800000,0.815833,0.765833,0.790000,0.724826,81169200
2002-09-19,0.772500,0.800000,0.759167,0.763333,0.700359,61849200
2002-09-20,0.769167,0.785000,0.750833,0.767500,0.704183,68731200
2002-09-23,0.755000,0.762500,0.729167,0.734167,0.673599,52167600
2002-09-24,0.725833,0.775000,0.712500,0.740000,0.678951,62444400
2002-09-25,0.783333,0.795833,0.752500,0.780833,0.716415,89661600
2002-09-26,0.795833,0.804167,0.727500,0.739167,0.678187,73956000
2002-09-27,0.737500,0.756667,0.712500,0.713333,0.654484,65068800
2002-09-30,0.710833,0.744167,0.695833,0.713333,0.654484,58412400
2002-10-01,0.719167,0.758333,0.693333,0.751667,0.689656,88836000
2002-10-02,0.757500,0.795833,0.750833,0.750833,0.688890,74910000
2002-10-03,0.741667,0.754167,0.712500,0.714167,0.655249,59056800
2002-10-04,0.712500,0.735000,0.666667,0.678333,0.622372,52978800
2002-10-07,0.669167,0.682500,0.640000,0.645000,0.591788,49306800
2002-10-08,0.666667,0.668333,0.600000,0.625833,0.574202,71425200
2002-10-09,0.616667,0.656667,0.603333,0.614167,0.563499,57313200
2002-10-10,0.608333,0.665833,0.608333,0.645833,0.592553,53803200
2002-10-11,0.670833,0.745833,0.666667,0.734167,0.673599,99414000
2002-10-14,0.712500,0.734167,0.697500,0.712500,0.653720,61148400
2002-10-15,0.791667,0.820000,0.775833,0.786667,0.721768,85276800
2002-10-16,0.733333,0.740000,0.708333,0.720833,0.661365,57812400
2002-10-17,0.783333,0.812500,0.764167,0.775833,0.711828,58579200
2002-10-18,0.771667,0.791667,0.742500,0.783333,0.718709,49837200
2002-10-21,0.772500,0.882500,0.755000,0.854167,0.783699,93062400
2002-10-22,0.815000,0.933333,0.814167,0.882500,0.809695,127216800
2002-10-23,0.895833,0.930833,0.883333,0.918333,0.842572,92542800
2002-10-24,0.936667,0.946667,0.858333,0.871667,0.799756,105517200
2002-10-25,0.875000,0.929167,0.863333,0.925000,0.848689,74595600
2002-10-28,0.967500,0.975000,0.924167,0.930000,0.853276,107054400
2002-10-29,0.931667,0.938333,0.842500,0.889167,0.815812,77272800
2002-10-30,0.917500,0.966667,0.914167,0.936667,0.859393,113949600
2002-10-31,0.943333,0.998333,0.940833,0.991667,0.909856,125547600
2002-11-01,0.976667,1.189167,0.975000,1.175000,1.078064,212883600
2002-11-04,1.245833,1.375833,1.242500,1.303333,1.195810,268813200
2002-11-05,1.300000,1.321667,1.195833,1.251667,1.148406,203454000
2002-11-06,1.294167,1.350000,1.243333,1.348333,1.237097,164601600
2002-11-07,1.313333,1.313333,1.205000,1.212500,1.112471,166056000
2002-11-08,1.025000,1.085833,0.917500,0.946667,0.868568,379890000
2002-11-11,0.901667,0.915000,0.851667,0.873333,0.801284,137845200
2002-11-12,0.894167,0.983333,0.886667,0.950833,0.872391,138118800
2002-11-13,0.928333,1.008333,0.910000,0.980833,0.899916,180211200
2002-11-14,1.045833,1.065833,1.014167,1.045833,0.959553,113872800
2002-11-15,1.100000,1.159167,1.087500,1.122500,1.029895,205432800
2002-11-18,1.212500,1.216667,1.160833,1.164167,1.068125,198247200
2002-11-19,1.157500,1.240000,1.145000,1.180833,1.083416,197194800
2002-11-20,1.216667,1.250000,1.200833,1.240000,1.137702,129279600
2002-11-21,1.290000,1.406667,1.287500,1.345000,1.234039,205392000
2002-11-22,1.263333,1.336667,1.250000,1.310000,1.201927,125190000
2002-11-25,1.370833,1.390833,1.317500,1.357500,1.245508,123008400
2002-11-26,1.364167,1.390833,1.316667,1.320833,1.211866,108433200
2002-11-27,1.376667,1.446667,1.359167,1.423333,1.305910,108855600
2002-11-29,1.460833,1.481667,1.416667,1.427500,1.309733,51939600
2002-12-02,1.503333,1.522500,1.410000,1.416667,1.299794,116750400
2002-12-03,1.390000,1.393333,1.320833,1.323333,1.214160,104622000
2002-12-04,1.230000,1.250000,1.160833,1.165000,1.068889,220654800
2002-12-05,1.240000,1.248333,1.147500,1.175833,1.078828,159487200
2002-12-06,1.125000,1.200000,1.106667,1.177500,1.080358,115922400
2002-12-09,1.139167,1.157500,1.074167,1.083333,0.993960,96979200
2002-12-10,1.110833,1.195833,1.096667,1.174167,1.077300,138988800
2002-12-11,1.165833,1.200000,1.126667,1.167500,1.071183,136420800
2002-12-12,1.210833,1.225000,1.145833,1.148333,1.053597,130255200
2002-12-13,1.127500,1.127500,1.095000,1.103333,1.012310,70772400
2002-12-16,1.141667,1.175000,1.112500,1.168333,1.071947,105697200
2002-12-17,1.189167,1.229167,1.157500,1.166667,1.070419,107774400
2002-12-18,1.130000,1.131667,1.075000,1.077500,0.988608,112683600
2002-12-19,1.058333,1.114167,1.043333,1.054167,0.967200,110060400
2002-12-20,1.087500,1.099167,1.015833,1.068333,0.980197,80457600
2002-12-23,1.065833,1.101667,1.062500,1.075833,0.987079,49864800
2002-12-24,1.081667,1.103333,1.048333,1.054167,0.967200,30033600
2002-12-26,1.071667,1.087500,1.025833,1.035000,0.949614,71976000
2002-12-27,1.063333,1.065833,0.986667,0.995833,0.913678,70252800
2002-12-30,1.000000,1.010833,0.938333,0.960833,0.881566,78474000
2002-12-31,0.950833,0.983333,0.932500,0.959167,0.880037,82539600
2003-01-02,1.000000,1.037500,0.965833,1.025833,0.941203,130254000
2003-01-03,1.029167,1.062500,1.008333,1.025833,0.941203,103749600
2003-01-06,1.050833,1.125833,1.050000,1.109167,1.017663,103342800
2003-01-07,1.130833,1.156667,1.093333,1.105833,1.014604,149827200
2003-01-08,1.077500,1.109167,0.988333,0.995833,0.913678,185252400
2003-01-09,1.026667,1.037500,1.003333,1.013333,0.929734,143607600
2003-01-10,1.000000,1.045833,0.986667,1.030833,0.945791,92449200
2003-01-13,1.070000,1.079167,1.017500,1.022500,0.938145,84912000
2003-01-14,1.025833,1.040000,0.999167,1.030000,0.945026,86852400
2003-01-15,1.030833,1.039167,0.998333,0.998333,0.915972,90458400
2003-01-16,0.983333,0.995833,0.917500,0.930833,0.854041,203997600
2003-01-17,0.905833,0.918333,0.884167,0.895833,0.821928,105883200
2003-01-21,0.912500,0.931667,0.870833,0.873333,0.801284,96735600
2003-01-22,0.870833,0.896667,0.868333,0.874167,0.802050,55099200
2003-01-23,0.897500,0.912500,0.874167,0.898333,0.824222,91845600
2003-01-24,0.890833,0.895000,0.832500,0.847500,0.777583,89710800
2003-01-27,0.829167,0.872500,0.814167,0.835000,0.766114,88911600
2003-01-28,0.824167,0.880833,0.796667,0.865000,0.793639,178548000
2003-01-29,0.841667,0.889167,0.841667,0.882500,0.809695,102204000
2003-01-30,0.900000,0.907500,0.837500,0.846667,0.776818,74306400
2003-01-31,0.821667,0.883333,0.814167,0.860000,0.789051,94965600
2003-02-03,0.875833,0.893333,0.858333,0.876667,0.804343,75555600
2003-02-04,0.870833,0.875000,0.825000,0.837500,0.768407,62772000
2003-02-05,0.855833,0.879167,0.841667,0.845000,0.775289,58150800
2003-02-06,0.903333,0.905000,0.837500,0.851667,0.781406,122618400
2003-02-07,0.868333,0.872500,0.811667,0.813333,0.746234,91515600
2003-02-10,0.812500,0.829167,0.777500,0.823333,0.755409,98263200
2003-02-11,0.830000,0.854167,0.804167,0.808333,0.741646,85071600
2003-02-12,0.808333,0.842500,0.801667,0.812500,0.745470,64140000
2003-02-13,0.826667,0.830833,0.804167,0.822500,0.754645,88916400
2003-02-14,0.935000,1.004167,0.912500,1.003333,0.920560,354884400
2003-02-18,1.041667,1.080833,1.029167,1.060833,0.973316,174051600
2003-02-19,1.054167,1.077500,1.042500,1.070833,0.982491,114121200
2003-02-20,1.075000,1.103333,1.066667,1.070833,0.982491,97813200
2003-02-21,1.070000,1.074167,1.033333,1.071667,0.983256,91326000
2003-02-24,1.062500,1.124167,1.056667,1.085000,0.995489,113701200
2003-02-25,1.050000,1.083333,1.033333,1.078333,0.989372,123920400
2003-02-26,1.064167,1.081667,1.023333,1.025833,0.941203,74689200
2003-02-27,1.035833,1.052500,1.019167,1.047500,0.961083,67531200
2003-02-28,1.015000,1.054167,0.985000,1.051667,0.964906,165333600
2003-03-03,1.064167,1.083333,1.020833,1.034167,0.948850,70203600
2003-03-04,1.037500,1.047500,1.015833,1.025833,0.941203,53839200
2003-03-05,1.015833,1.048333,1.013333,1.042500,0.956495,52215600
2003-03-06,1.034167,1.044167,1.020833,1.025000,0.940439,54806400
2003-03-07,1.009167,1.044167,1.000000,1.040833,0.954966,58114800
2003-03-10,1.030000,1.035000,1.010000,1.011667,0.928206,34479600
2003-03-11,1.019167,1.035833,1.007500,1.019167,0.935087,41714400
2003-03-12,1.027500,1.050000,1.018333,1.047500,0.961083,49392000
2003-03-13,1.078333,1.158333,1.073333,1.151667,1.056656,136273200
2003-03-14,1.155833,1.166667,1.110000,1.118333,1.026072,109422000
2003-03-17,1.100000,1.205833,1.097500,1.183333,1.085709,130780800
2003-03-18,1.179167,1.192500,1.150000,1.174167,1.077300,93228000
2003-03-19,1.176667,1.188333,1.138333,1.180000,1.082652,71299200
2003-03-20,1.180000,1.215833,1.149167,1.190833,1.092591,78006000
2003-03-21,1.231667,1.235833,1.126667,1.180000,1.082652,168180000
2003-03-24,1.131667,1.166667,1.125000,1.135833,1.042128,83901600
2003-03-25,1.139167,1.185833,1.135000,1.168333,1.071947,67282800
2003-03-26,1.194167,1.220833,1.185000,1.200833,1.101766,110784000
2003-03-27,1.185000,1.210000,1.163333,1.166667,1.070419,139273200
2003-03-28,1.166667,1.170833,1.100833,1.119167,1.026837,129068400
2003-03-31,1.085000,1.098333,1.068333,1.073333,0.984784,68050800
2003-04-01,1.095833,1.116667,1.071667,1.105000,1.013839,53380800
2003-04-02,1.142500,1.165000,1.127500,1.145833,1.051303,77190000
2003-04-03,1.166667,1.166667,1.136667,1.160833,1.065066,70278000
2003-04-04,1.164167,1.165833,1.110833,1.115833,1.023778,51384000
2003-04-07,1.190833,1.200000,1.116667,1.127500,1.034483,67125600
2003-04-08,1.137500,1.143333,1.109167,1.116667,1.024544,47503200
2003-04-09,1.120833,1.150833,1.109167,1.110833,1.019191,69426000
2003-04-10,1.125833,1.127500,1.105833,1.116667,1.024544,36410400
2003-04-11,1.129167,1.138333,1.093333,1.104167,1.013075,37418400
2003-04-14,1.087500,1.126667,1.084167,1.123333,1.030660,44577600
2003-04-15,1.115833,1.131667,1.088333,1.117500,1.025308,49021200
2003-04-16,1.143333,1.145833,1.108333,1.117500,1.025308,67198800
2003-04-17,1.125833,1.140000,1.102500,1.137500,1.043658,52074000
2003-04-21,1.139167,1.170000,1.128333,1.166667,1.070419,59714400
2003-04-22,1.160833,1.182500,1.141667,1.181667,1.084181,78739200
2003-04-23,1.180000,1.215833,1.170833,1.208333,1.108647,60620400
2003-04-24,1.209167,1.209167,1.156667,1.172500,1.075770,66091200
2003-04-25,1.165833,1.185833,1.118333,1.129167,1.036013,88465200
2003-04-28,1.142500,1.184167,1.129167,1.163333,1.067360,67498800
2003-04-29,1.190000,1.215833,1.180833,1.199167,1.100237,67034400
2003-04-30,1.192500,1.225000,1.187500,1.194167,1.095650,46662000
2003-05-01,1.185833,1.213333,1.179167,1.201667,1.102531,73336800
2003-05-02,1.217500,1.333333,1.210833,1.325000,1.215690,169108800
2003-05-05,1.337500,1.420000,1.313333,1.357500,1.245508,157616400
2003-05-06,1.350833,1.394167,1.337500,1.359167,1.247038,114386400
2003-05-07,1.339167,1.370833,1.314167,1.337500,1.227158,89737200
2003-05-08,1.320833,1.391667,1.304167,1.338333,1.227923,195745200
2003-05-09,1.569167,1.794167,1.525000,1.780833,1.633917,923085600
2003-05-12,1.785000,1.825000,1.716667,1.730833,1.588042,300786000
2003-05-13,1.671667,1.725000,1.661667,1.698333,1.558223,182410800
2003-05-14,1.704167,1.725000,1.675000,1.696667,1.556695,96558000
2003-05-15,1.721667,1.758333,1.712500,1.755000,1.610215,110565600
2003-05-16,1.733333,1.802500,1.730833,1.771667,1.625507,102891600
2003-05-19,1.748333,1.765000,1.650833,1.671667,1.533757,122048400
2003-05-20,1.674167,1.695833,1.666667,1.683333,1.544461,88412400
2003-05-21,1.684167,1.743333,1.675000,1.742500,1.598746,90547200
2003-05-22,1.745000,1.764167,1.704167,1.748333,1.604098,88881600
2003-05-23,1.750000,1.783333,1.731667,1.739167,1.595688,86761200
2003-05-27,1.720833,1.900000,1.687500,1.893333,1.737136,167740800
2003-05-28,1.887500,1.908333,1.841667,1.888333,1.732548,123555600
2003-05-29,1.887500,2.081667,1.883333,2.017500,1.851059,229773600
2003-05-30,2.208333,2.219167,2.154167,2.180833,2.000917,214231200
2003-06-02,2.237500,2.240000,2.046667,2.060000,1.890053,156614400
2003-06-03,2.036667,2.165000,2.011667,2.102500,1.929047,159680400
2003-06-04,2.095833,2.154167,2.063333,2.152500,1.974921,117560400
2003-06-05,2.124167,2.221667,2.095833,2.214167,2.031502,120440400
2003-06-06,2.300833,2.312500,2.130000,2.146667,1.969570,137883600
2003-06-09,2.133333,2.188333,2.088333,2.120833,1.945867,72058800
2003-06-10,2.120833,2.153333,2.097500,2.151667,1.974158,56330400
2003-06-11,2.138333,2.172500,2.100000,2.153333,1.975686,94383600
2003-06-12,2.168333,2.191667,2.114167,2.120833,1.945867,104668800
2003-06-13,2.029167,2.087500,1.941667,1.955833,1.794479,182680800
2003-06-16,1.979167,2.022500,1.848333,1.997500,1.832709,190486800
2003-06-17,2.043333,2.058333,1.983333,2.045000,1.876290,99985200
2003-06-18,2.025000,2.164167,2.008333,2.123333,1.948161,112207200
2003-06-19,2.132500,2.143333,1.983333,1.994167,1.829651,119053200
2003-06-20,2.015833,2.016667,1.941667,1.973333,1.810536,93784800
2003-06-23,1.971667,1.981667,1.864167,1.903333,1.746311,73478400
2003-06-24,1.891667,1.933333,1.838333,1.899167,1.742489,100881600
2003-06-25,1.904167,1.981667,1.896667,1.911667,1.753957,106062000
2003-06-26,1.917500,1.940000,1.857500,1.914167,1.756251,96054000
2003-06-27,1.936667,1.954167,1.870833,1.880000,1.724903,70910400
2003-06-30,1.905000,1.942500,1.883333,1.909167,1.751663,54412800
2003-07-01,1.885000,1.990000,1.867500,1.987500,1.823534,97701600
2003-07-02,2.005833,2.031667,1.954167,1.981667,1.818182,84682800
2003-07-03,1.935833,2.010000,1.931667,1.959167,1.797538,42091200
2003-07-07,1.985833,2.098333,1.985000,2.087500,1.915284,83220000
2003-07-08,2.030000,2.091667,2.025000,2.064167,1.893876,60285600
2003-07-09,2.063333,2.145833,2.060000,2.111667,1.937458,75535200
2003-07-10,2.045833,2.072500,1.989167,2.025000,1.857940,64456800
2003-07-11,2.049167,2.061667,2.018333,2.035833,1.867880,49500000
2003-07-14,2.087500,2.100000,2.010000,2.020000,1.853353,69434400
2003-07-15,2.050000,2.059167,1.935000,1.954167,1.792951,114345600
2003-07-16,1.990833,2.000000,1.883333,1.930000,1.770778,88047600
2003-07-17,1.871667,1.895833,1.808333,1.833333,1.682086,85376400
2003-07-18,1.797500,1.803333,1.705833,1.771667,1.625507,128083200
2003-07-21,1.781667,1.787500,1.703333,1.745000,1.601040,98514000
2003-07-22,1.794167,1.807500,1.764167,1.774167,1.627800,58244400
2003-07-23,1.772500,1.808333,1.719167,1.797500,1.649209,60532800
2003-07-24,1.830000,1.843333,1.712500,1.727500,1.584984,111682800
2003-07-25,1.730833,1.765000,1.666667,1.755000,1.610215,100208400
2003-07-28,1.769167,1.773333,1.693333,1.700833,1.560517,70375200
2003-07-29,1.546667,1.680000,1.530000,1.589167,1.458063,279478800
2003-07-30,1.583333,1.601667,1.561667,1.571667,1.442007,78872400
2003-07-31,1.608333,1.631667,1.574167,1.590833,1.459592,89760000
2003-08-01,1.591667,1.656667,1.575833,1.643333,1.507761,76755600
2003-08-04,1.641667,1.735000,1.631667,1.705000,1.564340,142885200
2003-08-05,1.749167,1.789167,1.685833,1.700000,1.559753,106348800
2003-08-06,1.677500,1.700000,1.590000,1.630833,1.496292,102586800
2003-08-07,1.626667,1.650000,1.586667,1.608333,1.475648,104034000
2003-08-08,1.379167,1.385000,1.271667,1.291667,1.185106,376758000
2003-08-11,1.312500,1.379167,1.304167,1.361667,1.249331,167575200
2003-08-12,1.379167,1.392500,1.356667,1.389167,1.274562,76416000
2003-08-13,1.395000,1.420833,1.360000,1.398333,1.282972,69355200
2003-08-14,1.351667,1.371667,1.335000,1.350000,1.238627,152769600
2003-08-15,1.341667,1.354167,1.333333,1.345833,1.234804,21771600
2003-08-18,1.367500,1.385833,1.343333,1.385833,1.271504,71768400
2003-08-19,1.416667,1.500000,1.415833,1.491667,1.368607,140397600
2003-08-20,1.470833,1.498333,1.438333,1.470833,1.349491,87034800
2003-08-21,1.506667,1.525000,1.483333,1.510833,1.386192,64474800
2003-08-22,1.601667,1.623333,1.520833,1.521667,1.396132,100239600
2003-08-25,1.550833,1.550833,1.500000,1.513333,1.388485,43402800
2003-08-26,1.494167,1.516667,1.448333,1.489167,1.366313,76898400
2003-08-27,1.499167,1.550000,1.483333,1.534167,1.407601,56781600
2003-08-28,1.549167,1.557500,1.476667,1.494167,1.370900,82831200
2003-08-29,1.491667,1.520833,1.485833,1.514167,1.389251,53288400
2003-09-02,1.540833,1.554167,1.493333,1.500833,1.377017,71145600
2003-09-03,1.523333,1.527500,1.464167,1.471667,1.350257,84997200
2003-09-04,1.477500,1.520833,1.466667,1.485833,1.363254,74006400
2003-09-05,1.488333,1.591667,1.470833,1.556667,1.428244,119874000
2003-09-08,1.581667,1.646667,1.562500,1.628333,1.493998,150871200
2003-09-09,1.583333,1.789167,1.561667,1.728333,1.585748,248943600
2003-09-10,1.679167,1.724167,1.596667,1.610000,1.477178,138062400
2003-09-11,1.631667,1.679167,1.525000,1.589167,1.458063,261273600
2003-09-12,1.575833,1.647500,1.558333,1.612500,1.479471,116240400
2003-09-15,1.625833,1.634167,1.580000,1.585833,1.455004,59602800
2003-09-16,1.589167,1.640000,1.589167,1.635000,1.500115,62073600
2003-09-17,1.645000,1.685833,1.631667,1.654167,1.517700,90278400
2003-09-18,1.645000,1.667500,1.626667,1.666667,1.529169,60349200
2003-09-19,1.685833,1.696667,1.638333,1.653333,1.516935,64809600
2003-09-22,1.620833,1.624167,1.575000,1.588333,1.457298,73550400
2003-09-23,1.590833,1.612500,1.570000,1.603333,1.471060,62893200
2003-09-24,1.569167,1.583333,1.479167,1.481667,1.359432,160066800
2003-09-25,1.493333,1.520000,1.454167,1.460833,1.340317,73677600
2003-09-26,1.456667,1.460833,1.385833,1.405000,1.289089,89590800
2003-09-29,1.334167,1.381667,1.308333,1.329167,1.219513,194499600
2003-09-30,1.317500,1.375833,1.312500,1.330833,1.221041,102088800
2003-10-01,1.333333,1.357500,1.330000,1.341667,1.230981,87722400
2003-10-02,1.333333,1.381667,1.329167,1.362500,1.250095,85762800
2003-10-03,1.400000,1.433333,1.375833,1.398333,1.282972,86281200
2003-10-06,1.400833,1.415000,1.375833,1.387500,1.273033,37702800
2003-10-07,1.387500,1.400000,1.368333,1.400000,1.284502,51058800
2003-10-08,1.400000,1.412500,1.342500,1.350833,1.239391,73944000
2003-10-09,1.370833,1.423333,1.359167,1.370000,1.256977,85240800
2003-10-10,1.391667,1.404167,1.375000,1.394167,1.279150,41397600
2003-10-13,1.410000,1.437500,1.399167,1.408333,1.292148,43490400
2003-10-14,1.393333,1.438333,1.385000,1.434167,1.315850,62355600
2003-10-15,1.450833,1.477500,1.406667,1.415833,1.299029,70348800
2003-10-16,1.417500,1.438333,1.395833,1.433333,1.315085,44608800
2003-10-17,1.425000,1.452500,1.386667,1.388333,1.273798,45969600
2003-10-20,1.389167,1.420833,1.380833,1.419167,1.302088,46738800
2003-10-21,1.445000,1.490000,1.425000,1.462500,1.341846,75872400
2003-10-22,1.440000,1.473333,1.430000,1.437500,1.318908,62095200
2003-10-23,1.416667,1.458333,1.414167,1.430833,1.312791,45152400
2003-10-24,1.416667,1.438333,1.403333,1.425833,1.308203,44708400
2003-10-27,1.433333,1.450000,1.423333,1.433333,1.315085,25446000
2003-10-28,1.452500,1.531667,1.445833,1.523333,1.397660,95606400
2003-10-29,1.478333,1.541667,1.477500,1.523333,1.397660,49400400
2003-10-30,1.562500,1.563333,1.492500,1.495000,1.371665,58125600
2003-10-31,1.508333,1.520833,1.450000,1.473333,1.351785,59815200
2003-11-03,1.465833,1.529167,1.459167,1.500833,1.377017,77372400
2003-11-04,1.533333,1.537500,1.495833,1.505833,1.381604,70089600
2003-11-05,1.475000,1.526667,1.450833,1.511667,1.386957,88202400
2003-11-06,1.534167,1.541667,1.486667,1.514167,1.389251,117528000
2003-11-07,1.805000,1.838333,1.766667,1.812500,1.662971,429282000
2003-11-10,1.818333,1.843333,1.796667,1.807500,1.658384,121005600
2003-11-11,1.766667,1.797500,1.730833,1.762500,1.617096,79914000
2003-11-12,1.756667,1.791667,1.748333,1.785833,1.638504,61766400
2003-11-13,1.785833,1.811667,1.775833,1.786667,1.639269,58033200
2003-11-14,1.791667,1.791667,1.675833,1.680833,1.542167,88842000
2003-11-17,1.649167,1.683333,1.633333,1.663333,1.526110,59988000
2003-11-18,1.704167,1.725000,1.633333,1.639167,1.503938,99142800
2003-11-19,1.650833,1.691667,1.645000,1.685000,1.545990,56755200
2003-11-20,1.658333,1.695000,1.633333,1.640000,1.504702,73885200
2003-11-21,1.660000,1.662500,1.615000,1.646667,1.510819,54324000
2003-11-24,1.662500,1.750000,1.650833,1.745833,1.601804,94064400
2003-11-25,1.753333,1.790833,1.733333,1.775833,1.629329,82280400
2003-11-26,1.805000,1.810833,1.744167,1.777500,1.630859,43003200
2003-11-28,1.776667,1.781667,1.754167,1.769167,1.623214,20613600
2003-12-01,1.789167,1.807500,1.768333,1.794167,1.646151,52698000
2003-12-02,1.783333,1.823333,1.775833,1.786667,1.639269,57474000
2003-12-03,1.791667,1.850000,1.764167,1.768333,1.622448,71002800
2003-12-04,1.774167,1.805833,1.717500,1.759167,1.614038,52195200
2003-12-05,1.717500,1.766667,1.688333,1.702500,1.562046,55984800
2003-12-08,1.702500,1.732500,1.687500,1.715000,1.573515,34098000
2003-12-09,1.711667,1.728333,1.625000,1.625833,1.491704,59812800
2003-12-10,1.625833,1.670833,1.625000,1.661667,1.524582,56865600
2003-12-11,1.660833,1.766667,1.657500,1.745833,1.601804,69487200
2003-12-12,1.769167,1.780833,1.708333,1.736667,1.593395,70069200
2003-12-15,1.787500,1.790000,1.696667,1.701667,1.561282,62275200
2003-12-16,1.691667,1.735833,1.661667,1.725000,1.582690,60172800
2003-12-17,1.710833,1.716667,1.663333,1.691667,1.552107,49911600
2003-12-18,1.695000,1.747500,1.693333,1.730000,1.587278,43672800
2003-12-19,1.773333,1.800000,1.736667,1.755833,1.610979,91695600
2003-12-22,1.730000,1.762500,1.712500,1.758333,1.613273,37118400
2003-12-23,1.751667,1.847500,1.750833,1.830000,1.679028,72276000
2003-12-24,1.829167,1.835000,1.811667,1.816667,1.666794,21085200
2003-12-26,1.830833,1.905833,1.823333,1.895000,1.738665,36396000
2003-12-29,1.930833,1.981667,1.921667,1.975000,1.812065,75662400
2003-12-30,1.954167,2.016667,1.952500,1.979167,1.815889,55088400
2003-12-31,1.978333,1.987500,1.901667,1.933333,1.773836,49726800
2004-01-02,1.964167,1.990833,1.923333,1.923333,1.764661,43641600
2004-01-05,1.952500,1.999167,1.935000,1.985833,1.822004,57529200
2004-01-06,1.980000,2.094167,1.970833,2.066667,1.896170,109334400
2004-01-07,2.043333,2.095000,2.029167,2.085000,1.912991,67303200
2004-01-08,2.110833,2.120833,2.072500,2.092500,1.919871,43375200
2004-01-09,2.078333,2.148333,2.061667,2.122500,1.947397,76658400
2004-01-12,2.130000,2.153333,2.110000,2.146667,1.969570,54198000
2004-01-13,2.135833,2.156667,2.013333,2.035833,1.867880,86580000
2004-01-14,2.045833,2.075000,2.001667,2.020833,1.854117,54487200
2004-01-15,2.005833,2.040833,1.970000,2.024167,1.857176,60920400
2004-01-16,2.045000,2.072500,2.025833,2.055000,1.885466,45172800
2004-01-20,2.080000,2.115833,2.056667,2.112500,1.938222,48776400
2004-01-21,2.095000,2.103333,2.011667,2.015000,1.848766,49446000
2004-01-22,2.025833,2.058333,1.944167,1.968333,1.805948,60572400
2004-01-23,1.958333,1.997500,1.920000,1.924167,1.765426,48247200
2004-01-26,1.936667,2.008333,1.921667,2.000000,1.835003,39368400
2004-01-27,1.960000,1.991667,1.870833,1.885833,1.730255,93410400
2004-01-28,1.910000,1.940000,1.870833,1.880833,1.725667,61520400
2004-01-29,1.886667,1.895833,1.762500,1.825833,1.675204,92970000
2004-01-30,1.821667,1.895833,1.810833,1.854167,1.701201,46646400
2004-02-02,1.869167,1.920833,1.850000,1.884167,1.728726,56084400
2004-02-03,1.879167,1.911667,1.852500,1.877500,1.722609,41803200
2004-02-04,1.850833,1.865833,1.824167,1.826667,1.675970,43680000
2004-02-05,1.836667,1.875000,1.825000,1.854167,1.701201,33198000
2004-02-06,1.878333,1.923333,1.868333,1.896667,1.740195,47113200
2004-02-09,1.910833,1.941667,1.882500,1.883333,1.727961,37399200
2004-02-10,1.889167,1.954167,1.888333,1.952500,1.791421,50970000
2004-02-11,1.977500,2.027500,1.970833,2.020833,1.854117,73780800
2004-02-12,2.010000,2.020833,1.929167,1.960000,1.798303,97489200
2004-02-13,1.908333,1.990833,1.891667,1.941667,1.781482,174750000
2004-02-17,1.949167,1.969167,1.922500,1.963333,1.801361,57597600
2004-02-18,1.969167,1.979167,1.950000,1.963333,1.801361,32024400
2004-02-19,1.987500,2.022500,1.958333,1.962500,1.800597,63103200
2004-02-20,1.959167,2.016667,1.948333,2.011667,1.845707,61812000
2004-02-23,2.008333,2.011667,1.915000,1.941667,1.781482,85333200
2004-02-24,1.908333,1.932500,1.843333,1.864167,1.710376,70838400
2004-02-25,1.875833,1.910833,1.855000,1.875000,1.720315,65251200
2004-02-26,1.902500,1.905833,1.864167,1.887500,1.731784,34497600
2004-02-27,1.891667,1.893333,1.825833,1.854167,1.701201,59554800
2004-03-01,1.849167,1.885000,1.846667,1.881667,1.726432,50662800
2004-03-02,1.884167,1.897500,1.839167,1.846667,1.694320,81334800
2004-03-03,1.841667,1.841667,1.792500,1.822500,1.672147,55249200
2004-03-04,1.840833,1.865833,1.825833,1.862500,1.708846,41335200
2004-03-05,1.820833,1.891667,1.814167,1.849167,1.696614,35488800
2004-03-08,1.850000,1.875000,1.770833,1.785000,1.637740,46516800
2004-03-09,1.800000,1.801667,1.742500,1.772500,1.626271,37123200
2004-03-10,1.784167,1.803333,1.734167,1.746667,1.602569,48169200
2004-03-11,1.723333,1.785000,1.723333,1.733333,1.590335,52687200
2004-03-12,1.756667,1.791667,1.737500,1.770000,1.623977,37795200
2004-03-15,1.759167,1.766667,1.719167,1.730000,1.587278,42122400
2004-03-16,1.751667,1.812500,1.740000,1.804167,1.655326,59750400
2004-03-17,1.833333,1.865833,1.825833,1.848333,1.695848,52459200
2004-03-18,1.838333,1.891667,1.833333,1.869167,1.714963,52804800
2004-03-19,1.859167,1.878333,1.836667,1.847500,1.695084,45296400
2004-03-22,1.819167,1.847500,1.791667,1.833333,1.682086,57670800
2004-03-23,1.858333,1.878333,1.820000,1.840833,1.688967,57603600
2004-03-24,1.837500,1.954167,1.833333,1.923333,1.764661,78734400
2004-03-25,1.945000,2.045000,1.941667,2.035000,1.867115,99712800
2004-03-26,2.029167,2.060833,2.001667,2.029167,1.861763,55160400
2004-03-29,2.058333,2.144167,2.054167,2.116667,1.942046,98576400
2004-03-30,2.102500,2.190000,2.100833,2.180000,2.000153,72495600
2004-03-31,2.190833,2.223333,2.179167,2.200000,2.018503,60475200
2004-04-01,2.202500,2.247500,2.105833,2.160833,1.982567,131950800
2004-04-02,2.208333,2.222500,2.141667,2.191667,2.010857,64974000
2004-04-05,2.180000,2.279167,2.180000,2.270000,2.082728,57674400
2004-04-06,2.225000,2.240833,2.166667,2.178333,1.998624,62409600
2004-04-07,2.195000,2.195833,2.128333,2.166667,1.987920,44786400
2004-04-08,2.215000,2.250000,2.198333,2.228333,2.044498,44709600
2004-04-12,2.245833,2.255833,2.173333,2.186667,2.006269,44378400
2004-04-13,2.206667,2.208333,2.125000,2.135833,1.959630,44270400
2004-04-14,2.125000,2.186667,2.100833,2.146667,1.969570,51201600
2004-04-15,2.117500,2.126667,2.025000,2.034167,1.866351,82808400
2004-04-16,2.025833,2.026667,1.963333,1.967500,1.805184,65486400
2004-04-19,1.965833,1.979167,1.930000,1.965000,1.802890,52280400
2004-04-20,1.970000,1.991667,1.880833,1.881667,1.726432,51380400
2004-04-21,1.889167,1.950000,1.870000,1.884167,1.728726,68881200
2004-04-22,1.866667,1.926667,1.827500,1.895000,1.738665,69552000
2004-04-23,1.918333,1.969167,1.912500,1.936667,1.776895,44392800
2004-04-26,1.940833,1.949167,1.855833,1.860833,1.707317,42991200
2004-04-27,1.882500,1.932500,1.838333,1.845000,1.692790,49456800
2004-04-28,1.845833,1.874167,1.823333,1.837500,1.685909,46876800
2004-04-29,1.826667,1.839167,1.762500,1.786667,1.639269,64504800
2004-04-30,1.776667,1.787500,1.703333,1.710000,1.568928,51292800
2004-05-03,1.728333,1.745833,1.658333,1.688333,1.549048,61066800
2004-05-04,1.712500,1.817500,1.708333,1.795833,1.647679,77238000
2004-05-05,1.797500,1.826667,1.782500,1.810833,1.661442,46428000
2004-05-06,1.792500,1.840000,1.754167,1.825833,1.675204,71134800
2004-05-07,1.879167,1.914167,1.830000,1.840000,1.688202,95677200
2004-05-10,1.790833,1.810000,1.729167,1.768333,1.622448,66907200
2004-05-11,1.790833,1.829167,1.783333,1.811667,1.662207,39993600
2004-05-12,1.801667,1.804167,1.724167,1.786667,1.639269,48232800
2004-05-13,1.771667,1.825000,1.766667,1.792500,1.644621,34795200
2004-05-14,1.800000,1.831667,1.783333,1.792500,1.644621,45900000
2004-05-17,1.766667,1.790000,1.737500,1.764167,1.618626,30834000
2004-05-18,1.780000,1.813333,1.773333,1.792500,1.644621,20442000
2004-05-19,1.832500,1.858333,1.779167,1.788333,1.640798,49827600
2004-05-20,1.785000,1.815000,1.753333,1.762500,1.617096,42148800
2004-05-21,1.783333,1.785833,1.742500,1.766667,1.620919,28209600
2004-05-24,1.763333,1.780833,1.740000,1.760833,1.615567,30162000
2004-05-25,1.768333,1.845833,1.732500,1.837500,1.685909,68126400
2004-05-26,1.837500,1.900000,1.826667,1.875000,1.720315,52456800
2004-05-27,1.905833,1.934167,1.878333,1.880833,1.725667,55654800
2004-05-28,1.904167,1.965000,1.889167,1.954167,1.792951,63798000
2004-06-01,1.920833,1.972500,1.918333,1.952500,1.791421,31842000
2004-06-02,2.000000,2.009167,1.935833,1.937500,1.777659,64380000
2004-06-03,1.938333,1.942500,1.838333,1.844167,1.692026,70082400
2004-06-04,1.881667,1.885833,1.824167,1.825833,1.675204,64960800
2004-06-07,1.855833,1.890833,1.832500,1.870000,1.715728,57195600
2004-06-08,1.859167,1.862500,1.809167,1.836667,1.685145,61500000
2004-06-09,1.847500,1.850000,1.745000,1.750833,1.606392,49833600
2004-06-10,1.779167,1.782500,1.717500,1.733333,1.590335,56451600
2004-06-14,1.724167,1.724167,1.665833,1.679167,1.540638,42475200
2004-06-15,1.707500,1.730000,1.688333,1.704167,1.563576,39458400
2004-06-16,1.699167,1.710000,1.670833,1.677500,1.539109,25257600
2004-06-17,1.666667,1.707500,1.635833,1.644167,1.508526,48237600
2004-06-18,1.653333,1.692500,1.625000,1.646667,1.510819,53433600
2004-06-21,1.649167,1.675000,1.606667,1.617500,1.484059,26656800
2004-06-22,1.626667,1.670833,1.615833,1.663333,1.526110,43030800
2004-06-23,1.658333,1.698333,1.654167,1.691667,1.552107,26466000
2004-06-24,1.736667,1.742500,1.664167,1.676667,1.538345,59065200
2004-06-25,1.688333,1.707500,1.668333,1.687500,1.548284,32912400
2004-06-28,1.711667,1.717500,1.666667,1.673333,1.535286,29937600
2004-06-29,1.683333,1.733333,1.676667,1.730833,1.588042,36385200
2004-06-30,1.685000,1.732500,1.685000,1.705833,1.565104,32926800
2004-07-01,1.725000,1.727500,1.625000,1.627500,1.493234,50562000
2004-07-02,1.645000,1.645833,1.592500,1.605000,1.472590,29494800
2004-07-06,1.585833,1.602500,1.493333,1.510833,1.386192,57538800
2004-07-07,1.530000,1.561667,1.510833,1.518333,1.393073,34413600
2004-07-08,1.504167,1.529167,1.469167,1.471667,1.350257,43005600
2004-07-09,1.470000,1.471667,1.380833,1.408333,1.292148,111450000
2004-07-12,1.369167,1.408333,1.357500,1.375833,1.262329,67604400
2004-07-13,1.392500,1.416667,1.358333,1.373333,1.260035,56710800
2004-07-14,1.325000,1.361667,1.285833,1.312500,1.204221,90160800
2004-07-15,1.325833,1.340000,1.295000,1.303333,1.195810,61135200
2004-07-16,1.343333,1.345000,1.265000,1.265000,1.160639,46470000
2004-07-19,1.268333,1.293333,1.250833,1.279167,1.173638,46108800
2004-07-20,1.278333,1.310000,1.265833,1.305000,1.197339,34154400
2004-07-21,1.325000,1.326667,1.221667,1.225833,1.124704,61341600
2004-07-22,1.240000,1.258333,1.200000,1.251667,1.148406,52146000
2004-07-23,1.260000,1.261667,1.210000,1.218333,1.117822,37149600
2004-07-26,1.234167,1.245000,1.172500,1.184167,1.086475,50320800
2004-07-27,1.190000,1.226667,1.153333,1.223333,1.122410,78988800
2004-07-28,1.220833,1.225000,1.158333,1.192500,1.094120,50511600
2004-07-29,1.209167,1.301667,1.203333,1.270833,1.165992,74736000
2004-07-30,1.255000,1.308333,1.252500,1.285000,1.178989,40395600
2004-08-02,1.285833,1.306667,1.264167,1.301667,1.194281,42098400
2004-08-03,1.307500,1.308333,1.224167,1.234167,1.132350,74154000
2004-08-04,1.220833,1.259167,1.219167,1.247500,1.144583,50781600
2004-08-05,1.260833,1.266667,1.191667,1.213333,1.113235,85992000
2004-08-06,0.842500,0.850000,0.775000,0.785833,0.721003,508894800
2004-08-09,0.805833,0.839167,0.792500,0.820833,0.753116,157921200
2004-08-10,0.866667,0.894167,0.852500,0.885833,0.812753,205191600
2004-08-11,0.874167,0.874167,0.854167,0.860000,0.789051,96381600
2004-08-12,0.862500,0.865000,0.838333,0.840000,0.770701,65438400
2004-08-13,0.860000,0.880833,0.852500,0.875000,0.802814,81570000
2004-08-16,0.865000,0.888333,0.860000,0.866667,0.795168,53173200
2004-08-17,0.885833,0.919167,0.877500,0.914167,0.838749,74491200
2004-08-18,0.918333,0.975000,0.910833,0.975000,0.894564,87242400
2004-08-19,0.969167,0.986667,0.956667,0.971667,0.891506,72440400
2004-08-20,0.966667,1.043333,0.963333,1.029167,0.944262,119904000
2004-08-23,1.045833,1.062500,1.040000,1.051667,0.964906,80002800
2004-08-24,1.066667,1.071667,0.992500,1.012500,0.928970,93942000
2004-08-25,1.035000,1.063333,1.015833,1.055833,0.968728,72130800
2004-08-26,1.054167,1.065000,1.045833,1.058333,0.971022,61272000
2004-08-27,1.059167,1.093333,1.058333,1.078333,0.989372,56512800
2004-08-30,1.074167,1.080000,1.041667,1.042500,0.956495,62805600
2004-08-31,1.046667,1.051667,1.005833,1.038333,0.952672,58706400
2004-09-01,1.025000,1.073333,1.011667,1.058333,0.971022,59174400
2004-09-02,1.063333,1.110000,1.053333,1.101667,1.010781,77008800
2004-09-03,1.068333,1.090000,1.059167,1.068333,0.980197,71505600
2004-09-07,1.075000,1.097500,1.034167,1.048333,0.961847,72733200
2004-09-08,1.049167,1.058333,1.024167,1.026667,0.941969,83498400
2004-09-09,1.051667,1.147500,1.046667,1.129167,1.036013,129932400
2004-09-10,1.110000,1.178333,1.106667,1.172500,1.075770,103934400
2004-09-13,1.170833,1.218333,1.169167,1.195000,1.096414,96775200
2004-09-14,1.184167,1.208333,1.175000,1.200000,1.101002,68355600
2004-09-15,1.163333,1.166667,1.118333,1.133333,1.039834,116390400
2004-09-16,1.152500,1.187500,1.148333,1.175833,1.078828,81002400
2004-09-17,1.185000,1.230833,1.175000,1.224167,1.123175,100380000
2004-09-20,1.200000,1.257500,1.185000,1.222500,1.121645,79462800
2004-09-21,1.250000,1.265000,1.235000,1.255000,1.151464,50390400
2004-09-22,1.221667,1.251667,1.190833,1.196667,1.097944,62592000
2004-09-23,1.210833,1.214167,1.175833,1.207500,1.107883,57866400
2004-09-24,1.212500,1.214167,1.153333,1.170833,1.074241,47631600
2004-09-27,1.161667,1.175000,1.129167,1.150000,1.055127,40602000
2004-09-28,1.147500,1.176667,1.131667,1.166667,1.070419,47484000
2004-09-29,1.165833,1.228333,1.150833,1.195000,1.096414,53722800
2004-09-30,1.208333,1.237500,1.185833,1.210000,1.110177,61968000
2004-10-01,1.215833,1.266667,1.210000,1.260000,1.156052,59041200
2004-10-04,1.270833,1.312500,1.268333,1.295833,1.188929,67393200
2004-10-05,1.264167,1.297500,1.255000,1.266667,1.162169,63318000
2004-10-06,1.264167,1.277500,1.235000,1.271667,1.166756,49850400
2004-10-07,1.295000,1.324167,1.272500,1.279167,1.173638,79807200
2004-10-08,1.265833,1.270833,1.198333,1.209167,1.109412,69342000
2004-10-11,1.210833,1.235000,1.189167,1.210833,1.110941,37384800
2004-10-12,1.170000,1.202500,1.150833,1.193333,1.094885,82723200
2004-10-13,1.229167,1.245000,1.175833,1.185833,1.088003,67281600
2004-10-14,1.196667,1.196667,1.141667,1.150000,1.055127,51326400
2004-10-15,1.152500,1.154167,1.090000,1.118333,1.026072,128048400
2004-10-18,1.111667,1.150000,1.102500,1.138333,1.044422,57397200
2004-10-19,1.164167,1.175833,1.122500,1.130833,1.037541,61848000
2004-10-20,1.127500,1.149167,1.120833,1.144167,1.049775,54020400
2004-10-21,1.155833,1.185000,1.146667,1.170000,1.073476,101396400
2004-10-22,1.180833,1.183333,1.103333,1.106667,1.015368,68646000
2004-10-25,1.097500,1.135833,1.095000,1.111667,1.019956,52916400
2004-10-26,1.220833,1.265833,1.180833,1.207500,1.107883,245577600
2004-10-27,1.185833,1.263333,1.185833,1.240833,1.138466,107403600
2004-10-28,1.224167,1.250000,1.215833,1.227500,1.126233,56155200
2004-10-29,1.215833,1.232500,1.195000,1.205833,1.106353,74286000
2004-11-01,1.222500,1.232500,1.206667,1.231667,1.130056,65389200
2004-11-02,1.228333,1.275000,1.218333,1.249167,1.146112,109575600
2004-11-03,1.300000,1.304167,1.254167,1.260833,1.156816,91035600
2004-11-04,1.270000,1.300000,1.243333,1.284167,1.178225,99554400
2004-11-05,1.483333,1.564167,1.453333,1.470000,1.348727,384901200
2004-11-08,1.454167,1.505833,1.447500,1.485833,1.363254,71862000
2004-11-09,1.463333,1.498333,1.462500,1.476667,1.354844,61593600
2004-11-10,1.475000,1.490833,1.468333,1.476667,1.354844,64591200
2004-11-11,1.485833,1.505833,1.475833,1.505833,1.381604,50700000
2004-11-12,1.529167,1.533333,1.493333,1.508333,1.383898,64707600
2004-11-15,1.493333,1.541667,1.484167,1.530833,1.404542,53647200
2004-11-16,1.535833,1.552500,1.497500,1.525833,1.399955,47272800
2004-11-17,1.550000,1.592500,1.535000,1.551667,1.423657,60277200
2004-11-18,1.565000,1.585000,1.532500,1.571667,1.442007,53252400
2004-11-19,1.691667,1.710833,1.567500,1.580000,1.449652,212605200
2004-11-22,1.585833,1.625000,1.570833,1.625000,1.490940,73378800
2004-11-23,1.611667,1.649167,1.598333,1.631667,1.497057,67689600
2004-11-24,1.630000,1.665000,1.625833,1.638333,1.503173,42858000
2004-11-26,1.645833,1.670000,1.631667,1.655000,1.518465,35076000
2004-11-29,1.667500,1.679167,1.608333,1.622500,1.488646,70438800
2004-11-30,1.629167,1.630833,1.585000,1.594167,1.462651,57654000
2004-12-01,1.608333,1.634167,1.596667,1.634167,1.499351,51457200
2004-12-02,1.618333,1.668333,1.605833,1.655833,1.519229,75865200
2004-12-03,1.695833,1.750000,1.690000,1.727500,1.584984,134731200
2004-12-06,1.735833,1.824167,1.705000,1.810000,1.660678,97050000
2004-12-07,1.915833,2.080000,1.878333,1.900833,1.744017,292705200
2004-12-08,1.927500,1.958333,1.908333,1.923333,1.764661,87272400
2004-12-09,1.889167,1.925833,1.852500,1.905833,1.748604,86996400
2004-12-10,1.950000,1.963333,1.930833,1.942500,1.782247,65284800
2004-12-13,1.913333,1.938333,1.880000,1.889167,1.733313,73802400
2004-12-14,1.890833,1.929167,1.887500,1.927500,1.768484,51298800
2004-12-15,1.946667,1.950833,1.916667,1.945000,1.784540,43276800
2004-12-16,2.001667,2.071667,1.967500,1.970833,1.808241,152403600
2004-12-17,2.007500,2.015833,1.899167,1.921667,1.763133,121424400
2004-12-20,1.944167,1.974167,1.890833,1.900833,1.744017,89872800
2004-12-21,1.900833,1.928333,1.854167,1.915000,1.757015,89940000
2004-12-22,1.953333,1.962500,1.913333,1.917500,1.759309,42182400
2004-12-23,1.906667,1.944167,1.897500,1.922500,1.763897,36697200
2004-12-27,1.949167,1.957500,1.895833,1.905833,1.748604,30820800
2004-12-28,1.910000,1.925000,1.888333,1.895833,1.739430,29161200
2004-12-29,1.890000,1.935833,1.885000,1.912500,1.754722,29473200
2004-12-30,1.913333,1.929167,1.896667,1.905000,1.747840,25981200
2004-12-31,1.932500,1.973333,1.925000,1.963333,1.801361,57596400
2005-01-03,2.031667,2.060000,1.956667,1.965000,1.802890,106671600
2005-01-04,1.979167,1.982500,1.842500,1.872500,1.718022,79022400
2005-01-05,1.852500,1.912500,1.842500,1.890000,1.734078,72481200
2005-01-06,1.923333,1.945833,1.858333,1.871667,1.717257,56356800
2005-01-07,1.875833,1.890000,1.808333,1.835833,1.684380,76309200
2005-01-10,1.841667,1.858333,1.829167,1.840000,1.688202,57955200
2005-01-11,1.822500,1.832500,1.755833,1.783333,1.636210,109338000
2005-01-12,1.799167,1.805833,1.725000,1.768333,1.622448,105780000
2005-01-13,1.772500,1.833333,1.733333,1.786667,1.639269,89876400
2005-01-14,1.820000,1.824167,1.775000,1.792500,1.644621,57391200
2005-01-18,1.772500,1.825000,1.768333,1.820833,1.670617,46455600
2005-01-19,1.829167,1.833333,1.771667,1.779167,1.632388,33649200
2005-01-20,1.743333,1.826667,1.743333,1.783333,1.636210,64008000
2005-01-21,1.785833,1.821667,1.780000,1.786667,1.639269,59635200
2005-01-24,1.776667,1.802500,1.705000,1.715000,1.573515,46370400
2005-01-25,1.722500,1.769167,1.712500,1.745000,1.601040,43970400
2005-01-26,1.750833,1.791667,1.721667,1.767500,1.621684,42912000
2005-01-27,1.770833,1.917500,1.760000,1.909167,1.751663,100291200
2005-01-28,1.916667,1.924167,1.865000,1.906667,1.749370,67105200
2005-01-31,1.922500,1.945833,1.883333,1.910000,1.752428,56296800
2005-02-01,1.908333,1.954167,1.896667,1.945833,1.785305,50718000
2005-02-02,2.022500,2.070000,1.965000,2.054167,1.884701,203540400
2005-02-03,2.032500,2.046667,2.004167,2.032500,1.864822,69012000
2005-02-04,2.033333,2.155000,2.032500,2.149167,1.971864,80644800
2005-02-07,2.151667,2.191667,2.104167,2.123333,1.948161,52162800
2005-02-08,2.110000,2.178333,2.103333,2.144167,1.967277,45577200
2005-02-09,2.150000,2.156667,2.058333,2.069167,1.898464,78375600
2005-02-10,2.080000,2.128333,2.072500,2.117500,1.942809,60237600
2005-02-11,2.104167,2.195000,2.096667,2.179167,1.999389,55651200
2005-02-14,2.178333,2.186667,2.125000,2.133333,1.957336,43290000
2005-02-15,2.147500,2.220833,2.144167,2.152500,1.974921,74850000
2005-02-16,2.145833,2.176667,2.106667,2.145000,1.968040,46646400
2005-02-17,2.174167,2.175000,2.109167,2.125833,1.950455,101740800
2005-02-18,2.289167,2.358333,2.225833,2.355833,2.161479,313212000
2005-02-22,2.340000,2.440833,2.319167,2.385833,2.189005,142080000
2005-02-23,2.347500,2.376667,2.270000,2.308333,2.117899,110784000
2005-02-24,2.276667,2.372500,2.276667,2.369167,2.173715,69549600
2005-02-25,2.372500,2.415833,2.346667,2.403333,2.205061,52513200
2005-02-28,2.391667,2.416667,2.370833,2.415833,2.216531,75806400
2005-03-01,2.426667,2.466667,2.385833,2.410000,2.211178,73714800
2005-03-02,2.383333,2.396667,2.325000,2.339167,2.146189,94746000
2005-03-03,2.333333,2.348333,2.273333,2.307500,2.117134,76129200
2005-03-04,2.314167,2.334167,2.278333,2.297500,2.107959,59312400
2005-03-07,2.307500,2.369167,2.291667,2.320833,2.129367,51117600
2005-03-08,2.315000,2.320000,2.188333,2.203333,2.021561,133238400
2005-03-09,2.189167,2.230000,2.139167,2.145833,1.968805,91014000
2005-03-10,2.152500,2.171667,2.110833,2.145000,1.968040,68928000
2005-03-11,2.164167,2.167500,2.077500,2.096667,1.923695,73218000
2005-03-14,2.140000,2.165000,2.125000,2.155833,1.977980,57214800
2005-03-15,2.166667,2.187500,2.110833,2.112500,1.938222,37810800
2005-03-16,2.104167,2.137500,2.075833,2.076667,1.905345,53535600
2005-03-17,2.083333,2.090833,2.050833,2.055833,1.886229,44258400
2005-03-18,2.057500,2.064167,1.976667,2.014167,1.848001,63901200
2005-03-21,2.013333,2.088333,2.000833,2.083333,1.911461,65445600
2005-03-22,2.085000,2.104167,2.038333,2.045833,1.877055,62299200
2005-03-23,2.043333,2.104167,2.039167,2.090000,1.917578,72878400
2005-03-24,2.095833,2.152500,2.092500,2.094167,1.921401,86535600
2005-03-28,2.095000,2.125000,2.050833,2.070833,1.899993,51118800
2005-03-29,2.068333,2.091667,2.015833,2.025000,1.857940,58740000
2005-03-30,2.025833,2.054167,1.955833,2.025000,1.857940,85870800
2005-03-31,2.013333,2.027500,1.970833,1.980000,1.816653,51831600
2005-04-01,2.004167,2.015833,1.949167,1.960833,1.799067,51075600
2005-04-04,1.950000,1.955833,1.905833,1.949167,1.788364,42142800
2005-04-05,1.950000,1.990833,1.903333,1.915000,1.757015,43012800
2005-04-06,1.950833,1.983333,1.937500,1.944167,1.783776,56746800
2005-04-07,1.954167,2.000000,1.920833,1.980000,1.816653,50635200
2005-04-08,1.988333,2.032500,1.950000,1.954167,1.792951,62154000
2005-04-11,1.968333,1.975000,1.910000,1.915833,1.757779,32838000
2005-04-12,1.910000,1.942500,1.867500,1.939167,1.779189,51223200
2005-04-13,1.941667,1.946667,1.845833,1.858333,1.705023,49840800
2005-04-14,1.862500,1.880000,1.836667,1.843333,1.691260,35208000
2005-04-15,1.820000,1.833333,1.762500,1.779167,1.632388,63015600
2005-04-18,1.768333,1.806667,1.758333,1.766667,1.620919,47310000
2005-04-19,1.795833,1.841667,1.787500,1.828333,1.677498,36546000
2005-04-20,1.859167,1.870833,1.770833,1.772500,1.626271,56467200
2005-04-21,1.808333,1.877500,1.792500,1.870833,1.716492,53815200
2005-04-22,1.859167,1.871667,1.831667,1.853333,1.700436,33627600
2005-04-25,1.869167,1.896667,1.860000,1.882500,1.727197,31816800
2005-04-26,1.883333,1.922500,1.835833,1.874167,1.719551,35314800
2005-04-27,1.825000,1.831667,1.765000,1.802500,1.653796,60934800
2005-04-28,1.796667,1.832500,1.779167,1.808333,1.659148,37294800
2005-04-29,1.825833,1.840000,1.743333,1.827500,1.676733,47835600
2005-05-02,1.849167,1.870000,1.793333,1.820833,1.670617,33490800
2005-05-03,1.822500,1.855833,1.803333,1.810833,1.661442,43951200
2005-05-04,1.819167,1.881667,1.813333,1.868333,1.714198,46881600
2005-05-05,1.879167,1.928333,1.869167,1.905000,1.747840,61927200
2005-05-06,1.927500,1.931667,1.883333,1.930833,1.771542,35572800
2005-05-09,1.939167,1.980000,1.927500,1.966667,1.804420,74533200
2005-05-10,1.941667,1.942500,1.868333,1.890000,1.734078,73512000
2005-05-11,1.900000,1.908333,1.855000,1.858333,1.705023,55542000
2005-05-12,1.858333,1.924167,1.856667,1.899167,1.742489,83558400
2005-05-13,2.070833,2.122500,1.983333,2.110833,1.936692,265032000
2005-05-16,2.085833,2.132500,2.085000,2.118333,1.943574,66410400
2005-05-17,2.105833,2.151667,2.104167,2.141667,1.964983,63980400
2005-05-18,2.136667,2.162500,2.114167,2.157500,1.979510,55005600
2005-05-19,2.162500,2.171667,2.129167,2.153333,1.975686,45288000
2005-05-20,2.150833,2.192500,2.125833,2.191667,2.010857,51700800
2005-05-23,2.206667,2.265000,2.200000,2.242500,2.057497,70366800
2005-05-24,2.231667,2.282500,2.220833,2.274167,2.086552,52219200
2005-05-25,2.269167,2.280833,2.223333,2.245000,2.059790,53527200
2005-05-26,2.265000,2.325833,2.260833,2.308333,2.117899,78878400
2005-05-27,2.315000,2.315000,2.269167,2.293333,2.104137,32274000
2005-05-31,2.283333,2.302500,2.220833,2.258333,2.072025,76317600
2005-06-01,2.243333,2.320833,2.216667,2.279167,2.091139,79663200
2005-06-02,2.270833,2.364167,2.270833,2.364167,2.169126,68434800
2005-06-03,2.355833,2.377500,2.333333,2.358333,2.163774,55962000
2005-06-06,2.315833,2.361667,2.314167,2.335833,2.143130,51289200
2005-06-07,2.320000,2.358333,2.270833,2.279167,2.091139,97413600
2005-06-08,2.285000,2.316667,2.239167,2.263333,2.076611,61872000
2005-06-09,2.245833,2.359167,2.243333,2.358333,2.163774,61990800
2005-06-10,2.355833,2.358333,2.315833,2.331667,2.139308,46509600
2005-06-13,2.333333,2.449167,2.326667,2.383333,2.186711,140991600
2005-06-14,2.384167,2.423333,2.167500,2.242500,2.057497,240841200
2005-06-15,2.228333,2.245833,2.147500,2.235833,2.051380,166978800
2005-06-16,2.235000,2.262500,2.202500,2.247500,2.062084,48924000
2005-06-17,2.275000,2.279167,2.236667,2.242500,2.057497,45634800
2005-06-20,2.242500,2.291667,2.205833,2.276667,2.088845,60606000
2005-06-21,2.291667,2.309167,2.270000,2.298333,2.108723,42817200
2005-06-22,2.322500,2.338333,2.267500,2.295833,2.106430,70066800
2005-06-23,2.291667,2.360000,2.283333,2.331667,2.139308,83697600
2005-06-24,2.327500,2.328333,2.245000,2.257500,2.071259,47563200
2005-06-27,2.243333,2.261667,2.219167,2.239167,2.054439,35458800
2005-06-28,2.248333,2.268333,2.223333,2.253333,2.067436,26230800
2005-06-29,2.254167,2.258333,2.214167,2.232500,2.048323,28357200
2005-06-30,2.247500,2.268333,2.209167,2.226667,2.042971,59323200
2005-07-01,2.219167,2.240000,2.191667,2.236667,2.052145,31516800
2005-07-05,2.245000,2.280833,2.223333,2.271667,2.084257,38844000
2005-07-06,2.279167,2.342500,2.253333,2.332500,2.140072,70363200
2005-07-07,2.295833,2.333333,2.288333,2.315833,2.124780,46590000
2005-07-08,2.330000,2.352500,2.300000,2.345000,2.151541,40813200
2005-07-11,2.365833,2.404167,2.355833,2.380000,2.183654,39949200
2005-07-12,2.378333,2.385000,2.318333,2.366667,2.171419,56425200
2005-07-13,2.376667,2.383333,2.330000,2.370000,2.174477,59478000
2005-07-14,2.395000,2.441667,2.261667,2.265000,2.078140,187149600
2005-07-15,2.258333,2.265000,2.201667,2.240833,2.055968,122335200
2005-07-18,2.234167,2.235000,2.162500,2.185000,2.004740,104490000
2005-07-19,2.198333,2.220000,2.181667,2.215000,2.032266,51789600
2005-07-20,2.189167,2.257500,2.159167,2.248333,2.062849,52650000
2005-07-21,2.219167,2.229167,2.164167,2.210000,2.027678,59452800
2005-07-22,2.220833,2.252500,2.136667,2.152500,1.974921,69926400
2005-07-25,2.127500,2.231667,2.118333,2.165000,1.986391,97495200
2005-07-26,2.155833,2.213333,2.147500,2.210000,2.027678,75949200
2005-07-27,2.213333,2.265000,2.175833,2.255000,2.068966,80782800
2005-07-28,2.250833,2.283333,2.220000,2.272500,2.085022,41124000
2005-07-29,2.263333,2.287500,2.236667,2.255000,2.068966,35166000
2005-08-01,2.268333,2.299167,2.253333,2.289167,2.100314,38904000
2005-08-02,2.291667,2.327500,2.288333,2.320000,2.128604,42265200
2005-08-03,2.320000,2.341667,2.299167,2.320000,2.128604,51825600
2005-08-04,2.302500,2.312500,2.290833,2.295833,2.106430,35642400
2005-08-05,2.292500,2.359167,2.276667,2.354167,2.159951,68409600
2005-08-08,2.370000,2.414167,2.345833,2.362500,2.167596,72554400
2005-08-09,2.365833,2.371667,2.330833,2.356667,2.162246,29190000
2005-08-10,2.366667,2.378333,2.297500,2.321667,2.130133,44055600
2005-08-11,2.321667,2.358333,2.299167,2.354167,2.159951,70155600
2005-08-12,2.492500,2.517500,2.407500,2.495833,2.289930,229542000
2005-08-15,2.504167,2.585000,2.472500,2.559167,2.348039,88280400
2005-08-16,2.535000,2.557500,2.497500,2.515833,2.308280,63748800
2005-08-17,2.505000,2.546667,2.503333,2.515833,2.308280,60757200
2005-08-18,2.496667,2.509167,2.440000,2.450833,2.248643,82273200
2005-08-19,2.455000,2.462500,2.425833,2.433333,2.232587,42223200
2005-08-22,2.429167,2.468333,2.385000,2.413333,2.214236,54722400
2005-08-23,2.410833,2.441667,2.402500,2.429167,2.228764,25446000
2005-08-24,2.413333,2.482500,2.401667,2.430833,2.230293,51462000
2005-08-25,2.441667,2.460833,2.420833,2.447500,2.245585,29648400
2005-08-26,2.450000,2.450000,2.386667,2.410000,2.211178,32343600
2005-08-29,2.387500,2.416667,2.368333,2.414167,2.215001,34339200
2005-08-30,2.410000,2.506667,2.406667,2.500833,2.294518,94885200
2005-08-31,2.495000,2.588333,2.487500,2.556667,2.345746,90680400
2005-09-01,2.549167,2.580833,2.535833,2.557500,2.346511,55688400
2005-09-02,2.562500,2.562500,2.507500,2.515833,2.308280,46980000
2005-09-06,2.525000,2.550000,2.486667,2.536667,2.327396,42309600
2005-09-07,2.533333,2.624167,2.526667,2.617500,2.401560,58801200
2005-09-08,2.601667,2.680833,2.601667,2.648333,2.429848,64611600
2005-09-09,2.676667,2.688333,2.633333,2.682500,2.461197,45423600
2005-09-12,2.685000,2.693333,2.641667,2.673333,2.452787,55658400
2005-09-13,2.660833,2.767500,2.660833,2.754167,2.526952,85472400
2005-09-14,2.733333,2.770000,2.708333,2.720833,2.496368,50344800
2005-09-15,2.762500,2.800000,2.745833,2.769167,2.540714,75975600
2005-09-16,2.792500,2.807500,2.748333,2.770833,2.542243,51982800
2005-09-19,2.767500,2.776667,2.716667,2.731667,2.506309,42831600
2005-09-20,2.752500,2.815833,2.749167,2.785000,2.555242,52219200
2005-09-21,2.774167,2.829167,2.736667,2.760833,2.533069,62565600
2005-09-22,2.767500,2.767500,2.637500,2.686667,2.465021,73915200
2005-09-23,2.680833,2.749167,2.658333,2.725833,2.500956,31464000
2005-09-26,2.746667,2.767500,2.697500,2.748333,2.521599,40677600
2005-09-27,2.760000,2.784167,2.736667,2.757500,2.530010,40416000
2005-09-28,2.765833,2.781667,2.734167,2.774167,2.545303,35355600
2005-09-29,2.775000,2.833333,2.752500,2.831667,2.598058,51337200
2005-09-30,2.833333,2.882500,2.827500,2.856667,2.620996,45883200
2005-10-03,2.890000,2.955833,2.866667,2.935000,2.692868,54988800
2005-10-04,2.947500,2.995833,2.890000,2.896667,2.657697,51447600
2005-10-05,2.900000,2.900000,2.783333,2.800833,2.569768,59918400
2005-10-06,2.797500,2.840833,2.706667,2.790833,2.560594,68551200
2005-10-07,2.795833,2.824167,2.733333,2.755000,2.527717,55195200
2005-10-10,2.769167,2.774167,2.684167,2.685000,2.463491,45921600
2005-10-11,2.695000,2.718333,2.620833,2.651667,2.432909,54004800
2005-10-12,2.644167,2.724167,2.640833,2.683333,2.461961,65766000
2005-10-13,2.677500,2.681667,2.566667,2.669167,2.448965,50930400
2005-10-14,2.688333,2.721667,2.625000,2.669167,2.448965,31125600
2005-10-17,2.670833,2.721667,2.670833,2.695000,2.472666,24391200
2005-10-18,2.705000,2.710000,2.633333,2.650833,2.432143,29983200
2005-10-19,2.616667,2.632500,2.542500,2.628333,2.411499,63595200
2005-10-20,2.632500,2.701667,2.620833,2.646667,2.428321,35952000
2005-10-21,2.691667,2.700000,2.643333,2.661667,2.442083,29836800
2005-10-24,2.685000,2.734167,2.660833,2.734167,2.508602,29101200
2005-10-25,2.715833,2.760000,2.704167,2.751667,2.524658,33468000
2005-10-26,2.752500,2.758333,2.672500,2.676667,2.455846,41534400
2005-10-27,2.681667,2.690000,2.612500,2.620833,2.404618,22778400
2005-10-28,2.627500,2.706667,2.562500,2.701667,2.478783,46464000
2005-10-31,2.712500,2.815000,2.712500,2.795833,2.565180,43242000
2005-11-01,2.795833,2.816667,2.740000,2.761667,2.533834,40048800
2005-11-02,2.762500,2.925000,2.750000,2.921667,2.680634,52366800
2005-11-03,2.941667,2.958333,2.864167,2.887500,2.649286,46507200
2005-11-04,2.889167,2.895833,2.808333,2.838333,2.604175,57027600
2005-11-07,2.853333,2.863333,2.814167,2.825833,2.592706,37082400
2005-11-08,2.836667,2.839167,2.760833,2.773333,2.544537,53896800
2005-11-09,2.779167,2.916667,2.747500,2.898333,2.659224,81888000
2005-11-10,2.999167,3.064167,2.736667,2.790833,2.560594,250362000
2005-11-11,2.815000,2.870000,2.802500,2.836667,2.602646,54592800
2005-11-14,2.837500,2.916667,2.794167,2.896667,2.657697,49366800
2005-11-15,2.914167,2.941667,2.894167,2.903333,2.663812,49620000
2005-11-16,2.906667,2.922500,2.836667,2.893333,2.654638,45528000
2005-11-17,2.917500,3.024167,2.883333,3.021667,2.772384,70326000
2005-11-18,3.031667,3.056667,2.956667,3.015833,2.767031,46576800
2005-11-21,3.019167,3.074167,2.999167,3.069167,2.815965,45470400
2005-11-22,3.085000,3.180833,3.060833,3.150833,2.890893,73170000
2005-11-23,3.154167,3.187500,3.125000,3.141667,2.882483,41194800
2005-11-25,3.156667,3.177500,3.135000,3.172500,2.910773,11667600
2005-11-28,3.180833,3.208333,3.100000,3.156667,2.896247,42452400
2005-11-29,2.970000,3.054167,2.943333,2.956667,2.712747,104313600
2005-11-30,2.935833,3.027500,2.935000,3.012500,2.763973,57544800
2005-12-01,3.037500,3.062500,3.005000,3.048333,2.796850,56203200
2005-12-02,3.062500,3.070000,3.008333,3.049167,2.797615,33447600
2005-12-05,3.055833,3.055833,2.982500,2.992500,2.745624,38770800
2005-12-06,2.997500,3.045833,2.993333,3.005000,2.757092,37525200
2005-12-07,3.016667,3.035000,2.958333,3.010000,2.761679,35266800
2005-12-08,2.994167,3.033333,2.951667,2.985833,2.739506,38666400
2005-12-09,2.995000,3.032500,2.953333,3.028333,2.778501,26289600
2005-12-12,3.036667,3.079167,3.031667,3.072500,2.819023,28113600
2005-12-13,3.078333,3.139167,3.055833,3.112500,2.855723,44341200
2005-12-14,3.089167,3.104167,3.046667,3.083333,2.828963,28747200
2005-12-15,3.080833,3.104167,3.012500,3.044167,2.793028,33272400
2005-12-16,3.055000,3.084167,3.025833,3.070833,2.817493,106560000
2005-12-19,3.077500,3.100000,3.012500,3.020000,2.770855,29229600
2005-12-20,3.016667,3.062500,2.978333,3.018333,2.769325,30435600
2005-12-21,3.032500,3.057500,2.985000,3.012500,2.763973,28938000
2005-12-22,3.010000,3.107500,3.009167,3.104167,2.848078,31833600
2005-12-23,3.112500,3.132500,3.091667,3.128333,2.870250,21453600
2005-12-27,3.125000,3.181667,3.115000,3.147500,2.887836,36796800
2005-12-28,3.147500,3.186667,3.127500,3.176667,2.914596,26442000
2005-12-29,3.175000,3.185000,3.092500,3.105833,2.849606,31046400
2005-12-30,3.088333,3.089167,3.034167,3.046667,2.795321,22960800
2006-01-03,3.064167,3.208333,3.054167,3.185000,2.922242,47281200
2006-01-04,3.209167,3.279167,3.175833,3.274167,3.004053,51007200
2006-01-05,3.275000,3.354167,3.269167,3.348333,3.072100,64609200
2006-01-06,3.386667,3.415833,3.254167,3.403333,3.122563,62338800
2006-01-09,3.401667,3.516667,3.394167,3.498333,3.209725,56048400
2006-01-10,3.481667,3.499167,3.437500,3.499167,3.210490,33966000
2006-01-11,3.502500,3.645833,3.496667,3.625833,3.326706,62630400
2006-01-12,3.625000,3.680833,3.548333,3.574167,3.279303,49550400
2006-01-13,3.565833,3.595000,3.492500,3.542500,3.250249,42129600
2006-01-17,3.494167,3.541667,3.447500,3.540000,3.247955,32923200
2006-01-18,3.432500,3.570000,3.400000,3.558333,3.264776,45994800
2006-01-19,3.605833,3.805000,3.599167,3.755833,3.445982,91476000
2006-01-20,3.761667,3.805000,3.650000,3.650833,3.349644,46160400
2006-01-23,3.679167,3.702500,3.629167,3.671667,3.368761,33488400
2006-01-24,3.680000,3.766667,3.670000,3.690000,3.385580,38889600
2006-01-25,3.708333,3.732500,3.613333,3.657500,3.355761,40023600
2006-01-26,3.710833,3.785833,3.687500,3.782500,3.470448,44883600
2006-01-27,3.831667,3.896667,3.800000,3.854167,3.536204,38504400
2006-01-30,3.870833,3.875000,3.793333,3.810833,3.496445,31578000
2006-01-31,3.791667,3.812500,3.717500,3.746667,3.437572,38445600
2006-02-01,3.679167,3.764167,3.665000,3.749167,3.439867,45085200
2006-02-02,3.783333,3.785833,3.629167,3.635000,3.335118,47373600
2006-02-03,3.611667,3.713333,3.600000,3.668333,3.365701,50425200
2006-02-06,3.658333,3.775833,3.642500,3.771667,3.460510,36346800
2006-02-07,3.779167,3.779167,3.635833,3.637500,3.337412,39940800
2006-02-08,3.648333,3.742500,3.648333,3.742500,3.433749,39307200
2006-02-09,3.754167,3.812500,3.655833,3.679167,3.375641,43710000
2006-02-10,3.692500,3.709167,3.572500,3.658333,3.356525,41499600
2006-02-13,3.646667,3.696667,3.621667,3.670833,3.367995,28074000
2006-02-14,3.670833,3.690833,3.629167,3.677500,3.374112,34234800
2006-02-15,3.670000,3.758333,3.660833,3.748333,3.439102,49329600
2006-02-16,3.818333,3.941667,3.792500,3.933333,3.608838,130588800
2006-02-17,4.222500,4.226667,3.933333,3.955833,3.629482,235695600
2006-02-21,3.947500,3.954167,3.837500,3.871667,3.552260,68406000
2006-02-22,3.816667,3.895833,3.725000,3.865000,3.546143,93975600
2006-02-23,3.853333,3.879167,3.795000,3.805833,3.491857,38512800
2006-02-24,3.822500,3.868333,3.785000,3.805000,3.491092,41641200
2006-02-27,3.834167,3.983333,3.794167,3.959167,3.632541,66646800
2006-02-28,3.941667,3.975000,3.889167,3.927500,3.603487,56331600
2006-03-01,3.941667,4.100000,3.916667,4.076667,3.740348,70393200
2006-03-02,4.072500,4.140000,4.030000,4.082500,3.745700,54546000
2006-03-03,4.045000,4.167500,4.037500,4.096667,3.758697,59580000
2006-03-06,4.176667,4.204167,4.068333,4.088333,3.751051,52902000
2006-03-07,4.089167,4.120833,3.937500,4.018333,3.686826,60620400
2006-03-08,4.019167,4.040000,3.855000,3.998333,3.668476,67080000
2006-03-09,4.046667,4.114167,4.016667,4.019167,3.687591,53670000
2006-03-10,4.015000,4.065833,3.913333,3.949167,3.623367,52158000
2006-03-13,3.989167,4.015833,3.959167,3.996667,3.666947,37213200
2006-03-14,4.000000,4.124167,3.985000,4.107500,3.768637,62779200
2006-03-15,4.115833,4.179167,4.100000,4.173333,3.829040,51060000
2006-03-16,4.180833,4.185833,4.017500,4.031667,3.699060,56841600
2006-03-17,4.012500,4.075000,3.952500,4.064167,3.728879,61858800
2006-03-20,4.100000,4.100833,4.029167,4.033333,3.700588,29377200
2006-03-21,4.232500,4.308333,4.121667,4.232500,3.883324,123547200
2006-03-22,4.125000,4.145000,4.018333,4.110833,3.771694,115857600
2006-03-23,4.125000,4.204167,4.078333,4.187500,3.842037,66199200
2006-03-24,4.198333,4.336667,4.191667,4.329167,3.972016,68793600
2006-03-27,4.332500,4.449167,4.318333,4.445833,4.079059,65144400
2006-03-28,4.425833,4.573333,4.416667,4.514167,4.141755,79520400
2006-03-29,4.533333,4.765000,4.495833,4.756667,4.364249,98709600
2006-03-30,4.761667,4.815000,4.675833,4.789167,4.394067,106330800
2006-03-31,4.785833,4.852500,4.742500,4.771667,4.378012,83556000
2006-04-03,4.796667,4.891667,4.736667,4.825000,4.426944,96891600
2006-04-04,4.831667,5.058333,4.826667,5.050833,4.634147,120061200
2006-04-05,5.041667,5.116667,4.934167,5.091667,4.671612,111297600
2006-04-06,5.078333,5.140000,5.008333,5.101667,4.680787,78931200
2006-04-07,5.080000,5.125000,4.988333,5.088333,4.668553,68267400
2006-04-10,5.076667,5.106667,4.961667,5.000000,4.587507,63423000
2006-04-11,5.016667,5.016667,4.848333,4.878333,4.475879,70207200
2006-04-12,4.910000,5.101667,4.883333,5.075000,4.656320,59830800
2006-04-13,4.966667,5.023333,4.913333,4.933333,4.526339,73836000
2006-04-17,4.925000,5.070000,4.906667,4.946667,4.538575,44386800
2006-04-18,4.858333,4.860000,4.698333,4.830000,4.431530,116548800
2006-04-19,4.800000,4.913333,4.733333,4.860000,4.459057,51747600
2006-04-20,4.816667,4.940000,4.736667,4.853333,4.452940,55268400
2006-04-21,4.868333,4.888333,4.621667,4.678333,4.292377,77001600
2006-04-24,4.708333,4.868333,4.625000,4.821667,4.423887,67684800
2006-04-25,4.766667,4.830000,4.683333,4.818333,4.420828,71976600
2006-04-26,4.836667,4.910000,4.733333,4.785000,4.390244,33052800
2006-04-27,4.766667,4.906667,4.663333,4.861667,4.460587,46296600
2006-04-28,4.865000,4.931667,4.823333,4.870000,4.468232,28473600
2006-05-01,4.903333,5.245000,4.903333,5.150000,4.725131,90247200
2006-05-02,5.188333,5.250000,5.055000,5.143333,4.719017,53970000
2006-05-03,5.085000,5.233333,5.080000,5.176667,4.749599,37811400
2006-05-04,5.075000,5.200000,5.048333,5.143333,4.719017,51112800
2006-05-05,5.170000,5.231667,5.098333,5.213333,4.783240,33818400
2006-05-08,5.200000,5.313333,5.141667,5.190000,4.761833,50362200
2006-05-09,5.183333,5.210000,5.025000,5.031667,4.616562,56164800
2006-05-10,4.971667,5.030000,4.870000,4.920000,4.514108,75326400
2006-05-11,4.970000,5.016667,4.706667,4.745000,4.353545,120111000
2006-05-12,4.631667,4.655000,4.290000,4.388333,4.026302,156817200
2006-05-15,4.380000,4.490000,4.341667,4.451667,4.084413,55338000
2006-05-16,4.476667,4.478333,4.306667,4.335000,3.977368,49753200
2006-05-17,4.320000,4.345000,4.083333,4.160000,3.816805,84107400
2006-05-18,4.193333,4.233333,3.966667,3.971667,3.644010,68673000
2006-05-19,4.008333,4.150000,3.968333,4.055000,3.720468,93280800
2006-05-22,4.033333,4.041667,3.890000,4.000000,3.670006,73488600
2006-05-23,4.083333,4.178333,3.940000,3.956667,3.630247,53231400
2006-05-24,3.991667,4.126667,3.901667,4.008333,3.677652,57952200
2006-05-25,4.083333,4.143333,3.965000,3.986667,3.657773,42366600
2006-05-26,4.001667,4.028333,3.953333,3.995000,3.665418,29464200
2006-05-30,4.001667,4.003333,3.826667,3.828333,3.512501,44878800
2006-05-31,3.880000,3.916667,3.806667,3.830000,3.514030,59842200
2006-06-01,3.873333,4.030000,3.813333,4.030000,3.697532,53712600
2006-06-02,4.095000,4.115000,3.931667,3.971667,3.644010,67371000
2006-06-05,3.950000,4.023333,3.793333,3.805000,3.491092,58105200
2006-06-06,3.853333,3.856667,3.600000,3.703333,3.397813,82413000
2006-06-07,3.743333,3.750000,3.608333,3.636667,3.336647,56538000
2006-06-08,3.595000,3.641667,3.426667,3.570000,3.275481,73057200
2006-06-09,3.616667,3.678333,3.528333,3.558333,3.264776,43382400
2006-06-12,3.496667,3.543333,3.341667,3.361667,3.084334,46323000
2006-06-13,3.360000,3.428333,3.278333,3.310000,3.036930,53254800
2006-06-14,3.330000,3.416667,3.295000,3.406667,3.125621,48049200
2006-06-15,3.531667,3.716667,3.503333,3.705000,3.399342,83733600
2006-06-16,3.680000,3.690000,3.575000,3.610000,3.312180,50344800
2006-06-19,3.650000,3.668333,3.493333,3.501667,3.212785,38804400
2006-06-20,3.405000,3.525000,3.391667,3.446667,3.162322,53581800
2006-06-21,3.431667,3.540000,3.431667,3.485000,3.197493,44117400
2006-06-22,3.523333,3.533333,3.360000,3.383333,3.104213,53233800
2006-06-23,3.376667,3.455000,3.345000,3.385000,3.105742,33520200
2006-06-26,3.380000,3.416667,3.336667,3.353333,3.076688,28173600
2006-06-27,3.373333,3.376667,3.201667,3.246667,2.978821,60851400
2006-06-28,3.271667,3.480000,3.186667,3.426667,3.143971,83337600
2006-06-29,3.333333,3.581667,3.321667,3.581667,3.286184,68766600
2006-06-30,3.616667,3.673333,3.521667,3.548333,3.255600,46824000
2006-07-03,3.630000,3.633333,3.575000,3.600000,3.303005,17469600
2006-07-05,3.543333,3.575000,3.438333,3.438333,3.154676,45970800
2006-07-06,3.438333,3.471667,3.296667,3.331667,3.056809,47063400
2006-07-07,3.355000,3.361667,3.191667,3.228333,2.962000,54123000
2006-07-10,3.236667,3.260000,3.060000,3.088333,2.833550,44992200
2006-07-11,3.078333,3.203333,3.033333,3.191667,2.928359,60058200
2006-07-12,3.180000,3.216667,3.035000,3.038333,2.787675,46103400
2006-07-13,2.991667,3.066667,2.945000,2.960000,2.715804,54058200
2006-07-14,3.015000,3.031667,2.861667,2.945000,2.702041,57214800
2006-07-17,2.931667,3.001667,2.916667,2.968333,2.723449,50280600
2006-07-18,3.070000,3.161667,2.960000,3.130000,2.871779,97933200
2006-07-19,3.116667,3.306667,3.093333,3.266667,2.997171,105555000
2006-07-20,3.325000,3.383333,3.196667,3.201667,2.937534,50560200
2006-07-21,3.093333,3.106667,2.938333,2.961667,2.717335,63391800
2006-07-24,3.071667,3.335000,3.055000,3.260000,2.991055,98317800
2006-07-25,3.300000,3.410000,3.251667,3.375000,3.096567,57410400
2006-07-26,3.375000,3.415000,3.275000,3.375000,3.096567,49531800
2006-07-27,3.418333,3.558333,3.361667,3.423333,3.140913,69433800
2006-07-28,3.511667,3.785000,3.491667,3.778333,3.466626,81529800
2006-07-31,3.738333,3.776667,3.680000,3.690000,3.385580,59476200
2006-08-01,3.645000,3.651667,3.475000,3.541667,3.249483,60096600
2006-08-02,3.620000,3.831667,3.611667,3.813333,3.498739,75677400
2006-08-03,3.800000,4.156667,3.746667,4.053333,3.718939,89056800
2006-08-04,4.160000,4.166667,3.895000,3.998333,3.668476,81823200
2006-08-07,3.928333,4.001667,3.875000,3.951667,3.625661,43614600
2006-08-08,3.983333,4.141667,3.973333,4.056667,3.721997,61980600
2006-08-09,4.136667,4.250000,4.025000,4.055000,3.720468,58470600
2006-08-10,4.010000,4.050000,3.941667,4.026667,3.694473,107214000
2006-08-11,3.733333,4.001667,3.720000,3.900000,3.578256,160327200
2006-08-14,3.948333,3.988333,3.858333,3.880000,3.559906,80941200
2006-08-15,3.980000,4.275000,3.941667,4.253333,3.902439,90217200
2006-08-16,4.276667,4.576667,4.166667,4.558333,4.182277,102924600
2006-08-17,4.501667,4.620000,4.441667,4.486667,4.116525,81422400
2006-08-18,4.491667,4.583333,4.335000,4.560000,4.183807,66589800
2006-08-21,4.491667,4.500000,4.381667,4.391667,4.029361,50022000
2006-08-22,4.378333,4.506667,4.375000,4.385000,4.023242,47392800
2006-08-23,4.418333,4.463333,4.285000,4.381667,4.020185,48541200
2006-08-24,4.393333,4.450000,4.323333,4.426667,4.061473,26080200
2006-08-25,4.393333,4.491667,4.350000,4.413333,4.049239,23831400
2006-08-28,4.486667,4.695000,4.478333,4.565000,4.188393,76456200
2006-08-29,4.608333,4.793333,4.575000,4.771667,4.378012,72796200
2006-08-30,4.798333,4.920000,4.786667,4.870000,4.468232,68156400
2006-08-31,4.858333,4.880000,4.746667,4.851667,4.451412,51127800
2006-09-01,4.780000,4.818333,4.630000,4.648333,4.264853,60574200
2006-09-05,4.663333,4.768333,4.595000,4.750000,4.358133,54935400
2006-09-06,4.666667,4.673333,4.500000,4.511667,4.139461,49357200
2006-09-07,4.438333,4.703333,4.390000,4.601667,4.222035,74283600
2006-09-08,4.675000,4.695000,4.515000,4.616667,4.235799,44797800
2006-09-11,4.513333,4.741667,4.461667,4.688333,4.301553,59826600
2006-09-12,4.666667,4.841667,4.655000,4.811667,4.414711,49843200
2006-09-13,4.823333,4.913333,4.808333,4.850000,4.449883,47628600
2006-09-14,4.826667,4.916667,4.768333,4.831667,4.433062,42881400
2006-09-15,4.848333,4.950000,4.825000,4.926667,4.520224,64976400
2006-09-18,4.940000,5.121667,4.925000,5.113333,4.691491,79389600
2006-09-19,5.080000,5.116667,4.938333,4.980000,4.569157,70805400
2006-09-20,5.045000,5.168333,5.035000,5.161667,4.735838,51188400
2006-09-21,5.156667,5.208333,5.071667,5.120000,4.697608,53910600
2006-09-22,5.105000,5.136667,4.911667,4.968333,4.558454,65333400
2006-09-25,5.043333,5.168333,4.906667,5.146667,4.722075,68448600
2006-09-26,5.141667,5.155000,4.973333,5.038333,4.622677,51612000
2006-09-27,5.023333,5.183333,4.975000,5.023333,4.608915,57814200
2006-09-28,4.826667,4.948333,4.805000,4.928333,4.521753,64734600
2006-09-29,4.961667,5.000000,4.905000,4.931667,4.524813,37389000
2006-10-02,4.908333,4.940000,4.766667,4.806667,4.410124,64744200
2006-10-03,4.716667,4.753333,4.611667,4.716667,4.327549,90769200
2006-10-04,4.723333,5.181667,4.710000,5.180000,4.752657,146038200
2006-10-05,5.160000,5.211667,5.020000,5.033333,4.618089,66268200
2006-10-06,5.041667,5.208333,5.026667,5.155000,4.729721,59361000
2006-10-09,5.143333,5.555000,5.128333,5.486667,5.034025,93230400
2006-10-10,5.458333,5.480000,5.300000,5.361667,4.919337,62464800
2006-10-11,5.333333,5.486667,5.251667,5.391667,4.946862,48194400
2006-10-12,5.421667,5.525000,5.335000,5.413333,4.966741,41472000
2006-10-13,5.395000,5.660000,5.306667,5.628333,5.164003,58419000
2006-10-16,5.646667,5.738333,5.518333,5.618333,5.154829,47896800
2006-10-17,5.526667,5.565000,5.350000,5.403333,4.957566,52650600
2006-10-18,5.483333,5.541667,5.221667,5.260000,4.826057,82275000
2006-10-19,5.240000,5.400000,5.198333,5.360000,4.917808,47304000
2006-10-20,5.401667,5.405000,5.221667,5.298333,4.861228,35947800
2006-10-23,5.286667,5.415000,5.250000,5.263333,4.829115,28024800
2006-10-24,5.273333,5.476667,5.258333,5.416667,4.969800,51928800
2006-10-25,5.468333,5.550000,5.376667,5.466667,5.015676,38943600
2006-10-26,5.480000,5.658333,5.480000,5.640000,5.174707,36669000
2006-10-27,5.640000,5.765000,5.333333,5.396667,4.951449,56698800
2006-10-30,5.433333,5.558333,5.375000,5.461667,5.011087,47959200
2006-10-31,5.581667,5.811667,5.553333,5.811667,5.332213,99617400
2006-11-01,5.735000,5.788333,5.283333,5.363333,4.920868,117654000
2006-11-02,5.388333,5.505000,5.253333,5.326667,4.887224,86294400
2006-11-03,5.386667,5.440000,5.300000,5.433333,4.985091,54807000
2006-11-06,5.448333,5.673333,5.380000,5.598333,5.136479,73960200
2006-11-07,5.640000,5.743333,5.608333,5.683333,5.214468,55325400
2006-11-08,5.643333,5.836667,5.630000,5.766667,5.290926,64832400
2006-11-09,5.885000,6.033333,5.831667,5.881667,5.396440,120775800
2006-11-10,5.831667,5.860000,5.595000,5.740000,5.266458,131719200
2006-11-13,5.751667,6.016667,5.750000,6.000000,5.505008,85228200
2006-11-14,5.978333,6.071667,5.850000,6.060000,5.560059,62853000
2006-11-15,6.041667,6.125000,5.926667,5.960000,5.468307,49189200
2006-11-16,5.985000,6.058333,5.933333,6.036667,5.538650,45718200
2006-11-17,5.995000,6.070000,5.958333,6.053333,5.553942,36160800
2006-11-20,5.978333,6.143333,5.933333,6.110000,5.605935,60863400
2006-11-21,6.128333,6.138333,5.973333,6.015000,5.518772,38738400
2006-11-22,6.036667,6.125000,6.005000,6.118333,5.613580,24025800
2006-11-24,6.088333,6.176667,6.033333,6.163333,5.654867,14433600
2006-11-27,6.126667,6.208333,5.843333,5.885000,5.399497,58529400
2006-11-28,5.865000,6.048333,5.773333,5.995000,5.500420,48096600
2006-11-29,6.050000,6.156667,6.026667,6.083333,5.581468,57979200
2006-11-30,6.083333,6.215000,6.010000,6.165000,5.656395,58363200
2006-12-01,6.096667,6.105000,5.870000,5.923333,5.434668,78501000
2006-12-04,6.000000,6.240000,5.978333,6.163333,5.654867,62157000
2006-12-05,6.098333,6.135000,6.031667,6.100000,5.596759,66335400
2006-12-06,6.120000,6.120000,6.008333,6.091667,5.589114,47824200
2006-12-07,6.091667,6.125000,5.891667,5.945000,5.454546,48689400
2006-12-08,5.901667,6.006667,5.816667,5.925000,5.436198,56485800
2006-12-11,5.926667,6.098333,5.913333,6.026667,5.529476,51548400
2006-12-12,5.981667,6.001667,5.885000,5.965000,5.472897,56811600
2006-12-13,6.013333,6.083333,6.013333,6.035000,5.537121,49195200
2006-12-14,6.083333,6.218333,6.078333,6.141667,5.634988,71538000
2006-12-15,6.181667,6.250000,6.143333,6.250000,5.734384,74609400
2006-12-18,6.256667,6.433333,6.253333,6.358333,5.833781,68835600
2006-12-19,6.276667,6.483333,6.268333,6.450000,5.917884,54562200
2006-12-20,6.416667,6.493333,6.371667,6.376667,5.850601,30659400
2006-12-21,6.411667,6.430000,6.250000,6.321667,5.800138,36792000
2006-12-22,6.311667,6.333333,6.141667,6.171667,5.662514,37017000
2006-12-26,6.205000,6.260000,6.145000,6.170000,5.660983,22819200
2006-12-27,6.196667,6.273333,6.196667,6.251667,5.735913,26495400
2006-12-28,6.258333,6.265000,6.178333,6.206667,5.694626,21391200
2006-12-29,6.206667,6.336667,6.161667,6.168333,5.659455,38609400
2007-01-03,6.178333,6.253333,5.798333,6.013333,5.517241,115482000
2007-01-04,5.991667,6.013333,5.838333,5.985000,5.491247,79729800
2007-01-05,5.843333,5.866667,5.570000,5.610000,5.147183,124334400
2007-01-08,5.630000,5.760000,5.533333,5.651667,5.185413,65727000
2007-01-09,5.660000,5.698333,5.535000,5.541667,5.084486,76416600
2007-01-10,5.483333,5.866667,5.400000,5.815000,5.335270,110874600
2007-01-11,5.815000,5.860000,5.698333,5.793333,5.315392,92450400
2007-01-12,5.706667,5.895000,5.680000,5.871667,5.387263,69819000
2007-01-16,5.916667,5.920000,5.815000,5.881667,5.396440,71186400
2007-01-17,5.800000,5.835000,5.736667,5.758333,5.283279,70793400
2007-01-18,5.708333,5.708333,5.210000,5.281667,4.845939,150163800
2007-01-19,5.225000,5.423333,5.188333,5.313333,4.874991,94260600
2007-01-22,5.363333,5.450000,5.293333,5.313333,4.874991,73064400
2007-01-23,5.288333,5.400000,5.190000,5.315000,4.876520,63035400
2007-01-24,5.383333,5.551667,5.358333,5.480000,5.027908,68572200
2007-01-25,5.530000,5.550000,5.261667,5.288333,4.852055,61628400
2007-01-26,5.333333,5.385000,5.150000,5.245000,4.812296,82958400
2007-01-29,5.221667,5.225000,4.985000,5.030000,4.615032,125828400
2007-01-30,5.063333,5.160000,5.018333,5.126667,4.703725,63617400
2007-01-31,5.101667,5.156667,5.038333,5.108333,4.686904,46797600
2007-02-01,5.060000,5.200000,5.050000,5.173333,4.746541,65089800
2007-02-02,5.201667,5.333333,5.158333,5.308333,4.870404,58659000
2007-02-05,5.333333,5.440000,5.325000,5.395000,4.949919,57990600
2007-02-06,5.516667,5.656667,5.435000,5.586667,5.125775,77538600
2007-02-07,5.631667,5.818333,5.598333,5.805000,5.326096,76105800
2007-02-08,5.716667,5.811667,5.666667,5.730000,5.257282,72627600
2007-02-09,5.758333,5.806667,5.420000,5.441667,4.992737,93795600
2007-02-12,5.481667,5.680000,5.423333,5.561667,5.102839,78936000
2007-02-13,5.651667,5.711667,5.595000,5.666667,5.199175,84973200
2007-02-14,5.716667,5.750000,5.578333,5.591667,5.130362,108184800
2007-02-15,5.588333,5.653333,5.535000,5.625000,5.160945,48868200
2007-02-16,5.601667,5.608333,5.436667,5.453333,5.003441,91506000
2007-02-20,5.461667,5.531667,5.423333,5.501667,5.047786,62557800
2007-02-21,5.456667,5.515000,5.365000,5.420000,4.972856,65533200
2007-02-22,5.505000,5.593333,5.441667,5.455000,5.004971,65545200
2007-02-23,5.506667,5.510000,5.440000,5.441667,4.992737,40305000
2007-02-26,5.456667,5.498333,5.350000,5.358333,4.916277,49407000
2007-02-27,5.300000,5.425000,5.188333,5.196667,4.767950,71463000
2007-02-28,5.181667,5.278333,5.118333,5.166667,4.740424,78004800
2007-03-01,5.055000,5.198333,4.988333,5.103333,4.682316,83722800
2007-03-02,5.058333,5.120000,4.951667,4.961667,4.552336,68272800
2007-03-05,4.875000,4.971667,4.776667,4.793333,4.397889,66355800
2007-03-06,4.898333,5.131667,4.878333,5.076667,4.657849,80597400
2007-03-07,5.051667,5.075000,4.911667,4.933333,4.526339,81165600
2007-03-08,5.036667,5.193333,5.033333,5.136667,4.712899,77062200
2007-03-09,5.208333,5.266667,5.026667,5.085000,4.665494,55530600
2007-03-12,5.026667,5.128333,5.020000,5.055000,4.637971,42801000
2007-03-13,5.003333,5.033333,4.838333,4.841667,4.442235,61707000
2007-03-14,4.855000,4.883333,4.673333,4.818333,4.420828,97161000
2007-03-15,4.806667,4.850000,4.696667,4.770000,4.376481,65575200
2007-03-16,4.773333,4.781667,4.691667,4.725000,4.335192,52564800
2007-03-19,4.750000,4.825000,4.733333,4.748333,4.356601,46150800
2007-03-20,4.733333,4.841667,4.706667,4.725000,4.335192,65649000
2007-03-21,4.916667,5.073333,4.823333,4.995000,4.582918,126837600
2007-03-22,5.000000,5.135000,4.976667,5.105000,4.683846,81095400
2007-03-23,5.066667,5.156667,5.011667,5.048333,4.631853,52464000
2007-03-26,5.051667,5.100000,4.966667,5.058333,4.641025,44733600
2007-03-27,5.046667,5.056667,4.958333,4.963333,4.553865,46902000
2007-03-28,4.921667,4.963333,4.860000,4.868333,4.466702,45950400
2007-03-29,4.941667,4.948333,4.705000,4.783333,4.388717,71901600
2007-03-30,4.848333,4.883333,4.771667,4.796667,4.400948,58124400
2007-04-02,4.785000,4.825000,4.713333,4.791667,4.396363,40083000
2007-04-03,4.791667,4.845000,4.728333,4.773333,4.379541,47372400
2007-04-04,4.766667,4.805000,4.750000,4.763333,4.370365,36169200
2007-04-05,4.783333,5.155000,4.783333,5.150000,4.725131,133290000
2007-04-09,5.150000,5.208333,5.046667,5.056667,4.639499,64095000
2007-04-10,5.050000,5.108333,4.995000,5.005000,4.592095,79422000
2007-04-11,5.015000,5.065000,4.898333,4.915000,4.509521,81015000
2007-04-12,4.888333,5.070000,4.856667,5.055000,4.637971,74364000
2007-04-13,5.038333,5.106667,4.976667,5.096667,4.676200,63869400
2007-04-16,5.083333,5.121667,5.005000,5.070000,4.651731,67183800
2007-04-17,5.198333,5.316667,5.093333,5.118333,4.696077,105910800
2007-04-18,5.110000,5.226667,5.083333,5.181667,4.754187,68380200
2007-04-19,5.140000,5.283333,5.125000,5.253333,4.819943,56805600
2007-04-20,5.330000,5.333333,5.245000,5.315000,4.876520,59005200
2007-04-23,5.290000,5.300000,5.213333,5.228333,4.797004,59527200
2007-04-24,5.316667,5.473333,5.281667,5.425000,4.977445,102808800
2007-04-25,5.416667,5.548333,5.391667,5.518333,5.063078,50964000
2007-04-26,5.518333,5.628333,5.468333,5.586667,5.125775,50007000
2007-04-27,5.568333,5.630000,5.423333,5.511667,5.056962,55405800
2007-04-30,5.586667,5.656667,5.480000,5.481667,5.029437,56338800
2007-05-01,5.581667,5.618333,5.495000,5.540000,5.082958,54455400
2007-05-02,5.568333,5.591667,5.446667,5.475000,5.023320,65965800
2007-05-03,5.526667,5.615000,5.516667,5.578333,5.118128,50025000
2007-05-04,5.608333,5.646667,5.555000,5.618333,5.154829,40524600
2007-05-07,5.700000,5.763333,5.500000,5.506667,5.052375,55710000
2007-05-08,5.473333,5.561667,5.366667,5.548333,5.090604,73710000
2007-05-09,5.508333,5.605000,5.445000,5.573333,5.113542,41787000
2007-05-10,5.596667,5.670000,5.421667,5.470000,5.018734,80258400
2007-05-11,5.765000,5.913333,5.676667,5.856667,5.373499,153063000
2007-05-14,5.833333,5.888333,5.743333,5.798333,5.319978,73156800
2007-05-15,5.815000,5.850000,5.733333,5.746667,5.272575,62136000
2007-05-16,5.751667,5.820000,5.641667,5.820000,5.339859,52310400
2007-05-17,5.803333,5.833333,5.690000,5.723333,5.251167,44366400
2007-05-18,5.766667,5.853333,5.718333,5.836667,5.355151,60426600
2007-05-21,5.820000,6.000000,5.791667,5.855000,5.371969,64576800
2007-05-22,5.860000,5.940000,5.765000,5.886667,5.401025,40173600
2007-05-23,5.890000,5.925000,5.713333,5.730000,5.257282,44824800
2007-05-24,5.756667,5.773333,5.500000,5.523333,5.067667,60780000
2007-05-25,5.563333,5.638333,5.546667,5.610000,5.147183,30897600
2007-05-29,5.586667,5.688333,5.570000,5.670000,5.202233,31624200
2007-05-30,5.603333,5.683333,5.533333,5.683333,5.214468,33165000
2007-05-31,5.725000,5.808333,5.698333,5.773333,5.297042,48157200
2007-06-01,5.838333,5.925000,5.803333,5.813333,5.333742,42908400
2007-06-04,5.760000,5.878333,5.736667,5.845000,5.362797,32200200
2007-06-05,5.861667,6.028333,5.851667,6.018333,5.521831,69858600
2007-06-06,5.976667,6.160000,5.951667,6.063333,5.563117,95073600
2007-06-07,6.035000,6.125000,5.996667,5.998333,5.503479,79186200
2007-06-08,5.948333,6.100000,5.875000,6.091667,5.589114,53326800
2007-06-11,6.091667,6.150000,6.058333,6.113333,5.608993,43463400
2007-06-12,6.081667,6.166667,6.046667,6.050000,5.550885,52677000
2007-06-13,6.116667,6.196667,6.038333,6.195000,5.683921,58723200
2007-06-14,6.166667,6.328333,6.158333,6.305000,5.784846,50854800
2007-06-15,6.376667,6.641667,6.375000,6.591667,6.047864,108199800
2007-06-18,6.658333,6.681667,6.541667,6.595000,6.050921,68566200
2007-06-19,6.553333,6.651667,6.508333,6.636667,6.089151,49195200
2007-06-20,6.666667,6.700000,6.598333,6.643333,6.095268,82279200
2007-06-21,6.771667,7.221667,6.720000,7.163333,6.572368,129732600
2007-06-22,7.166667,7.311667,7.058333,7.270000,6.670236,88261800
2007-06-25,7.066667,7.240000,7.001667,7.078333,6.494380,81970200
2007-06-26,7.060000,7.080000,6.733333,6.750000,6.193135,86848200
2007-06-27,6.750000,6.940000,6.716667,6.931667,6.359813,61314000
2007-06-28,6.951667,7.073333,6.883333,6.998333,6.420979,59753400
2007-06-29,7.045000,7.046667,6.881667,6.885000,6.316998,51657000
2007-07-02,6.983333,7.175000,6.961667,7.171667,6.580015,56385000
2007-07-03,7.166667,7.240000,7.108333,7.183333,6.590718,23877000
2007-07-05,7.185000,7.283333,7.150000,7.260000,6.661061,37329000
2007-07-06,7.250000,7.323333,7.236667,7.295000,6.693171,28272000
2007-07-09,7.321667,7.541667,7.320000,7.506667,6.887380,53678400
2007-07-10,7.468333,7.625000,7.388333,7.580000,6.954661,55265400
2007-07-11,7.578333,7.630000,7.441667,7.546667,6.924078,58261200
2007-07-12,7.600000,7.700000,7.546667,7.691667,7.057116,43873200
2007-07-13,7.670000,7.761667,7.636667,7.645000,7.014300,37263000
2007-07-16,7.651667,7.815000,7.650000,7.783333,7.141219,54171000
2007-07-17,7.815000,7.971667,7.743333,7.750000,7.110637,64381200
2007-07-18,7.638333,7.661667,7.458333,7.608333,6.980657,55065600
2007-07-19,7.716667,7.755000,7.546667,7.600000,6.973011,40737600
2007-07-20,7.650000,7.676667,7.480000,7.516667,6.896553,50565000
2007-07-23,7.490000,7.746667,7.473333,7.591667,6.965366,36047400
2007-07-24,7.561667,7.625000,7.345000,7.391667,6.781865,45756000
2007-07-25,7.393333,7.498333,7.186667,7.356667,6.749752,43719600
2007-07-26,7.278333,7.496667,7.180000,7.393333,6.783392,71026800
2007-07-27,7.375000,7.715000,7.371667,7.375000,6.766574,61548000
2007-07-30,7.401667,7.593333,7.400000,7.581667,6.956190,53815800
2007-07-31,7.881667,7.988333,7.616667,7.626667,6.997478,71149200
2007-08-01,7.516667,7.701667,7.216667,7.570000,6.945488,70582800
2007-08-02,7.656667,7.663333,7.435000,7.536667,6.914904,46860600
2007-08-03,7.511667,7.566667,7.086667,7.090000,6.505085,62341200
2007-08-06,7.150000,7.203333,6.950000,7.150000,6.560134,52472400
2007-08-07,7.150000,7.381667,7.055000,7.263333,6.664118,56576400
2007-08-08,7.395000,7.825000,7.338333,7.598333,6.971482,66074400
2007-08-09,7.650000,7.900000,7.475000,7.688333,7.054057,125183400
2007-08-10,7.058333,7.381667,6.898333,7.331667,6.726813,114101400
2007-08-13,7.390000,7.440000,7.100000,7.251667,6.653414,70041000
2007-08-14,7.301667,7.650000,7.280000,7.533333,6.911847,109217400
2007-08-15,7.493333,7.600000,7.205000,7.215000,6.619772,69514200
2007-08-16,7.143333,7.195000,6.750000,7.095000,6.509673,78003000
2007-08-17,7.291667,7.520000,7.065000,7.513333,6.893493,72871200
2007-08-20,7.518333,7.600000,7.391667,7.483333,6.865969,51968400
2007-08-21,7.528333,7.948333,7.416667,7.888333,7.237557,71533800
2007-08-22,8.088333,8.115000,7.925000,8.068333,7.402707,56615400
2007-08-23,8.106667,8.201667,7.965000,8.000000,7.340012,66798600
2007-08-24,7.976667,8.056667,7.918333,8.041667,7.378241,36164400
2007-08-27,8.041667,8.308333,8.005000,8.223333,7.544918,63594600
2007-08-28,8.250000,8.283333,7.703333,7.721667,7.084641,56002200
2007-08-29,7.883333,8.170000,7.866667,8.160000,7.486810,53856000
2007-08-30,8.081667,8.315000,8.078333,8.113333,7.443992,46566000
2007-08-31,8.283333,8.558333,8.238333,8.526667,7.823228,72083400
2007-09-04,8.565000,8.826667,8.431667,8.790000,8.064836,68326800
2007-09-05,8.751667,9.000000,8.716667,8.723333,8.003671,65627400
2007-09-06,8.831667,8.911667,8.725000,8.761667,8.038842,42549600
2007-09-07,8.518333,8.606667,8.278333,8.441667,7.745241,60230400
2007-09-10,8.625000,8.775000,8.395000,8.465000,7.766648,87211200
2007-09-11,8.567500,8.710000,8.477500,8.645000,7.931801,40542400
2007-09-12,8.737500,8.780000,8.220000,8.305000,7.619850,55445200
2007-09-13,8.462500,8.472500,8.247500,8.307500,7.622145,45286400
2007-09-14,8.225000,8.235000,8.037500,8.062500,7.397356,48730800
2007-09-17,8.075000,8.160000,7.957500,8.045000,7.381298,37482800
2007-09-18,8.130000,8.875000,8.117500,8.750000,8.028140,84474000
2007-09-19,8.830000,9.000000,8.505000,8.590000,7.881338,52136000
2007-09-20,8.595000,8.687500,8.445000,8.540000,7.835462,32417200
2007-09-21,8.625000,8.750000,8.540000,8.622500,7.911158,45753200
2007-09-24,8.675000,8.975000,8.612500,8.842500,8.113008,45636000
2007-09-25,8.790000,8.992500,8.765000,8.955000,8.216225,36074800
2007-09-26,9.000000,9.187500,8.977500,9.167500,8.411195,51803200
2007-09-27,9.255000,9.300000,9.097500,9.195000,8.436425,37828000
2007-09-28,9.250000,9.282500,9.040000,9.060000,8.312562,40429200
2007-10-01,9.137500,9.487500,9.127500,9.442500,8.663508,39820000
2007-10-02,9.420000,9.437500,9.215000,9.352500,8.580932,28496000
2007-10-03,9.187500,9.187500,8.807500,8.955000,8.216225,46719600
2007-10-04,8.945000,9.047500,8.687500,8.995000,8.252926,37897600
2007-10-05,9.137500,9.282500,9.040000,9.232500,8.470834,34484000
2007-10-08,9.297500,9.397500,9.187500,9.382500,8.608456,25248400
2007-10-09,9.382500,9.425000,9.080000,9.217500,8.457070,40300800
2007-10-10,9.280000,9.280000,9.005000,9.227500,8.466245,38913600
2007-10-11,9.142500,9.257500,8.717500,8.817500,8.090073,52910400
2007-10-12,8.915000,9.032500,8.777500,9.032500,8.287333,40995200
2007-10-15,9.062500,9.215000,9.020000,9.097500,8.346968,35590000
2007-10-16,9.087500,9.342500,9.055000,9.180000,8.422662,27636000
2007-10-17,9.537500,9.912500,9.527500,9.885000,9.069505,71794400
2007-10-18,9.852500,9.917500,9.605000,9.877500,9.062618,34062000
2007-10-19,9.855000,9.860000,9.345000,9.347500,8.576343,50576800
2007-10-22,9.287500,9.810000,9.212500,9.790000,8.982341,53765600
2007-10-23,9.917500,9.917500,9.570000,9.837500,9.025919,29429200
2007-10-24,9.625000,9.625000,9.037500,9.505000,8.720854,56550000
2007-10-25,9.212500,9.300000,8.397500,8.675000,7.959322,80619200
2007-10-26,8.950000,9.010000,8.475000,8.600000,7.890513,61658000
2007-10-29,8.305000,8.437500,8.140000,8.397500,7.704718,81389600
2007-10-30,8.465000,8.882500,8.325000,8.705000,7.986850,52521200
2007-10-31,8.757500,8.850000,8.485000,8.845000,8.115303,45518800
2007-11-01,8.707500,9.022500,8.587500,8.845000,8.115303,58723600
2007-11-02,8.967500,9.250000,8.842500,9.185000,8.427251,49184400
2007-11-05,9.107500,9.405000,9.050000,9.185000,8.427251,43663600
2007-11-06,9.272500,9.550000,9.230000,9.475000,8.693328,55462000
2007-11-07,9.470000,9.507500,8.950000,9.025000,8.280451,54676800
2007-11-08,8.937500,9.100000,8.202500,8.460000,7.762064,99682400
2007-11-09,8.637500,8.700000,8.162500,8.340000,7.651964,87105600
2007-11-12,8.337500,8.397500,7.507500,7.507500,6.888142,71573200
2007-11-13,7.630000,8.177500,7.507500,8.170000,7.495987,72669600
2007-11-14,8.377500,8.457500,8.000000,8.042500,7.379005,66672000
2007-11-15,7.990000,8.065000,7.750000,7.935000,7.280374,49643600
2007-11-16,8.000000,8.135000,7.935000,8.112500,7.443232,42359200
2007-11-19,7.997500,8.037500,7.522500,7.565000,6.940897,56841200
2007-11-20,7.707500,7.720000,7.277500,7.507500,6.888142,62262800
2007-11-21,7.350000,7.605000,7.327500,7.427500,6.814742,64845200
2007-11-23,7.480000,7.587500,7.385000,7.555000,6.931724,14197600
2007-11-26,7.550000,7.705000,7.365000,7.380000,6.771160,38589600
2007-11-27,7.485000,7.720000,7.427500,7.697500,7.062467,45885600
2007-11-28,7.940000,8.322500,7.902500,8.212500,7.534983,57454800
2007-11-29,8.200000,8.525000,8.165000,8.280000,7.596910,48908400
2007-11-30,8.550000,8.550000,7.860000,7.885000,7.234499,65265600
2007-12-03,8.000000,8.147500,7.877500,8.000000,7.340012,49068800
2007-12-04,8.035000,8.062500,7.837500,7.992500,7.333128,37171200
2007-12-05,8.297500,8.562500,8.195000,8.407500,7.713894,66670400
2007-12-06,8.387500,8.605000,8.312500,8.577500,7.869870,37115200
2007-12-07,8.612500,8.622500,8.382500,8.470000,7.771236,32029200
2007-12-10,8.497500,8.662500,8.472500,8.562500,7.856109,33636000
2007-12-11,8.745000,8.905000,8.552500,8.572500,7.865281,58243600
2007-12-12,8.935000,9.022500,8.695000,8.867500,8.135941,61750400
2007-12-13,8.760000,8.817500,8.370000,8.625000,7.913452,50036400
2007-12-14,8.585000,8.862500,8.527500,8.767500,8.044191,35401600
2007-12-17,8.675000,8.757500,8.300000,8.320000,7.633610,50740800
2007-12-18,8.447500,8.625000,8.362500,8.532500,7.828582,39689600
2007-12-19,8.502500,8.692500,8.467500,8.612500,7.901981,25353600
2007-12-20,8.750000,8.812500,8.567500,8.792500,8.067127,27994000
2007-12-21,8.897500,8.975000,8.710000,8.790000,8.064836,43340800
2007-12-24,8.855000,8.987500,8.790000,8.945000,8.207048,10400800
2007-12-26,8.962500,9.065000,8.875000,9.065000,8.317149,21534000
2007-12-27,9.050000,9.100000,8.762500,8.785000,8.060251,24136800
2007-12-28,8.770000,8.875000,8.622500,8.697500,7.979969,26206400
2007-12-31,8.627500,8.785000,8.502500,8.505000,7.803349,27623600
2008-01-02,8.530000,8.562500,8.140000,8.252500,7.571679,48396400
2008-01-03,8.300000,8.465000,8.157500,8.187500,7.512043,47530800
2008-01-04,7.942500,7.982500,7.450000,7.500000,6.881261,73609200
2008-01-07,7.550000,7.612500,6.587500,6.725000,6.170198,100680000
2008-01-08,6.762500,7.322500,6.605000,6.867500,6.300941,110695600
2008-01-09,6.960000,7.225000,6.857500,7.222500,6.626654,74103600
2008-01-10,7.025000,7.185000,6.932500,7.072500,6.489029,55443200
2008-01-11,6.905000,7.050000,6.712500,6.762500,6.204603,57261200
2008-01-14,6.862500,7.222500,6.752500,7.212500,6.617478,53918800
2008-01-15,6.937500,7.020000,6.565000,6.682500,6.131203,72569200
2008-01-16,6.262500,6.340000,5.790000,5.927500,5.438490,146447200
2008-01-17,6.020000,6.180000,5.810000,5.825000,5.344444,113390000
2008-01-18,5.842500,6.242500,5.630000,6.210000,5.697683,92042800
2008-01-22,5.617500,6.045000,5.582500,5.900000,5.413259,70909200
2008-01-23,5.660000,6.185000,5.605000,6.007500,5.511889,92988000
2008-01-24,6.125000,6.470000,6.067500,6.467500,5.933941,59709200
2008-01-25,6.715000,6.865000,6.207500,6.237500,5.722915,68801200
2008-01-28,6.215000,6.277500,6.030000,6.162500,5.654103,57760800
2008-01-29,6.272500,6.377500,6.110000,6.352500,5.828429,41448400
2008-01-30,6.250000,6.392500,6.117500,6.297500,5.777965,53047600
2008-01-31,6.160000,6.262500,5.957500,6.147500,5.640341,58870800
2008-02-01,6.135000,6.750000,6.082500,6.715000,6.161022,59310400
2008-02-04,6.860000,6.897500,6.470000,6.505000,5.968347,56512800
2008-02-05,6.375000,6.377500,6.095000,6.097500,5.594464,49492800
2008-02-06,6.162500,6.332500,5.965000,6.077500,5.576116,55738000
2008-02-07,5.902500,6.310000,5.775000,6.137500,5.631166,66412800
2008-02-08,6.080000,6.295000,6.000000,6.247500,5.732090,39393200
2008-02-11,6.300000,6.402500,6.225000,6.267500,5.750440,50373200
2008-02-12,6.362500,6.590000,6.327500,6.500000,5.963759,60968800
2008-02-13,6.550000,6.775000,6.480000,6.755000,6.197722,74231200
2008-02-14,6.557500,6.562500,5.637500,5.652500,5.186178,218429600
2008-02-15,5.630000,5.782500,5.477500,5.567500,5.108190,81736400
2008-02-19,5.670000,5.680000,5.437500,5.485000,5.032495,55860800
2008-02-20,5.325000,5.525000,5.302500,5.445000,4.995795,75901600
2008-02-21,5.500000,5.527500,5.290000,5.322500,4.883400,64427200
2008-02-22,5.365000,5.590000,5.325000,5.580000,5.119659,72305200
2008-02-25,5.575000,5.640000,5.430000,5.577500,5.117363,67178400
2008-02-26,5.545000,5.710000,5.460000,5.625000,5.160945,56542000
2008-02-27,5.597500,5.757500,5.562500,5.712500,5.241228,53781600
2008-02-28,5.662500,5.672500,5.497500,5.497500,5.043965,50360800
2008-02-29,5.407500,5.480000,5.325000,5.347500,4.906338,54057600
2008-03-03,5.340000,5.377500,5.215000,5.285000,4.848995,44902800
2008-03-04,5.250000,5.260000,5.027500,5.232500,4.800825,77888800
2008-03-05,5.282500,5.417500,5.227500,5.292500,4.855876,64465600
2008-03-06,5.227500,5.262500,4.952500,4.960000,4.550807,107528400
2008-03-07,4.870000,5.080000,4.750000,4.887500,4.484289,76750000
2008-03-10,4.827500,4.887500,4.600000,4.607500,4.227387,77610000
2008-03-11,4.750000,4.807500,4.560000,4.760000,4.367309,85794000
2008-03-12,4.805000,4.847500,4.590000,4.630000,4.248032,74332000
2008-03-13,4.557500,4.995000,4.530000,4.925000,4.518694,122052800
2008-03-14,4.950000,4.955000,4.545000,4.580000,4.202156,115497200
2008-03-17,4.380000,4.620000,4.327500,4.465000,4.096645,80095200
2008-03-18,4.570000,4.750000,4.440000,4.742500,4.351252,107525600
2008-03-19,4.632500,4.697500,4.415000,4.415000,4.050769,88047600
2008-03-20,4.467500,4.640000,4.387500,4.630000,4.248032,63346000
2008-03-24,4.732500,5.035000,4.715000,5.007500,4.594388,88744000
2008-03-25,5.030000,5.175000,4.982500,5.080000,4.660907,73538800
2008-03-26,5.012500,5.047500,4.862500,4.917500,4.511815,72165200
2008-03-27,4.842500,4.980000,4.767500,4.847500,4.447590,60130800
2008-03-28,4.935000,5.047500,4.885000,4.920000,4.514108,56178800
2008-03-31,4.972500,5.065000,4.885000,4.947500,4.539338,56999200
2008-04-01,5.095000,5.262500,5.022500,5.250000,4.816882,67687200
2008-04-02,5.265000,5.265000,5.050000,5.090000,4.670082,61653600
2008-04-03,5.047500,5.055000,4.847500,4.995000,4.582918,84198400
2008-04-04,4.895000,4.920000,4.682500,4.695000,4.307669,153552800
2008-04-07,4.810000,4.880000,4.770000,4.807500,4.410889,72949600
2008-04-08,4.750000,4.935000,4.750000,4.780000,4.385655,63947600
2008-04-09,4.835000,4.925000,4.790000,4.875000,4.472820,67523200
2008-04-10,4.927500,5.127500,4.822500,4.970000,4.559980,109218400
2008-04-11,4.875000,4.905000,4.602500,4.632500,4.250323,110628000
2008-04-14,4.615000,4.625000,4.450000,4.477500,4.108112,78000400
2008-04-15,4.500000,4.547500,4.402500,4.530000,4.156281,43991600
2008-04-16,4.702500,4.770000,4.620000,4.710000,4.321432,64683600
2008-04-17,4.492500,4.662500,4.490000,4.645000,4.261793,59696800
2008-04-18,4.787500,4.830000,4.690000,4.755000,4.362720,57354000
2008-04-21,4.717500,5.000000,4.717500,4.967500,4.557689,67989200
2008-04-22,4.877500,4.930000,4.770000,4.875000,4.472820,58766800
2008-04-23,4.942500,5.165000,4.877500,5.110000,4.688432,102049600
2008-04-24,5.140000,5.165000,4.912500,4.987500,4.576037,65576400
2008-04-25,5.035000,5.050000,4.877500,5.037500,4.621914,55220800
2008-04-28,5.015000,5.090000,4.927500,4.947500,4.539338,53570000
2008-04-29,4.892500,5.112500,4.892500,5.050000,4.633381,57340800
2008-04-30,5.110000,5.192500,5.075000,5.137500,4.713663,106832000
2008-05-01,5.200000,5.387500,5.175000,5.375000,4.931570,101462400
2008-05-02,5.522500,5.630000,5.440000,5.630000,5.165531,113101600
2008-05-05,5.592500,5.617500,5.477500,5.490000,5.037082,94339200
2008-05-06,5.475000,5.645000,5.390000,5.632500,5.167828,72903600
2008-05-07,5.647500,5.722500,5.455000,5.502500,5.048552,71563200
2008-05-08,5.545000,5.562500,5.252500,5.487500,5.034789,136000000
2008-05-09,5.502500,5.857500,5.492500,5.632500,5.167828,203035200
2008-05-12,5.705000,5.705000,5.417500,5.472500,5.021028,100665200
2008-05-13,5.500000,5.500000,5.320000,5.360000,4.917808,85410800
2008-05-14,5.427500,5.660000,5.360000,5.517500,5.062315,75114800
2008-05-15,5.505000,5.970000,5.480000,5.945000,5.454546,116546400
2008-05-16,6.045000,6.115000,5.907500,6.102500,5.599052,109155600
2008-05-19,6.105000,6.327500,5.932500,5.975000,5.482070,115853200
2008-05-20,5.812500,5.880000,5.752500,5.820000,5.339859,77140400
2008-05-21,5.835000,6.060000,5.760000,5.772500,5.296277,106666000
2008-05-22,5.855000,5.960000,5.762500,5.912500,5.424726,69310800
2008-05-23,5.902500,5.950000,5.692500,5.777500,5.300866,80267200
2008-05-27,5.787500,5.847500,5.677500,5.840000,5.358208,83285600
2008-05-28,6.000000,6.015000,5.827500,5.895000,5.408671,75173600
2008-05-29,5.897500,5.907500,5.772500,5.880000,5.394909,69346000
2008-05-30,6.047500,6.195000,6.030000,6.175000,5.665572,83024400
2008-06-02,6.175000,6.247500,6.107500,6.200000,5.688508,73466000
2008-06-03,6.220000,6.230000,5.917500,5.990000,5.495833,84069600
2008-06-04,5.857500,6.072500,5.825000,6.060000,5.560059,83172400
2008-06-05,6.270000,6.337500,6.142500,6.212500,5.699979,82786000
2008-06-06,6.137500,6.145000,5.980000,6.015000,5.518772,78487600
2008-06-09,5.980000,6.062500,5.802500,5.922500,5.433902,63791600
2008-06-10,5.762500,5.770000,5.535000,5.572500,5.112777,122520800
2008-06-11,5.572500,5.707500,5.305000,5.312500,4.874228,99942800
2008-06-12,5.432500,5.537500,5.300000,5.345000,4.904047,82599200
2008-06-13,5.352500,5.415000,5.170000,5.327500,4.887989,70574800
2008-06-16,5.270000,5.320000,5.212500,5.255000,4.821470,63049600
2008-06-17,5.330000,5.332500,5.115000,5.127500,4.704489,68791200
2008-06-18,5.075000,5.250000,4.895000,4.977500,4.566862,106527200
2008-06-19,5.005000,5.075000,4.845000,4.965000,4.555394,78492800
2008-06-20,4.855000,4.995000,4.852500,4.940000,4.532458,74100800
2008-06-23,4.977500,4.982500,4.795000,4.837500,4.438413,77661600
2008-06-24,4.810000,5.112500,4.810000,4.997500,4.585213,107892800
2008-06-25,5.075000,5.112500,4.945000,5.025000,4.610445,90097600
2008-06-26,4.875000,4.912500,4.767500,4.767500,4.374187,84553200
2008-06-27,4.787500,4.847500,4.677500,4.820000,4.422356,58414000
2008-06-30,4.765000,4.807500,4.647500,4.680000,4.293905,65394000
2008-07-01,4.625000,4.692500,4.540000,4.687500,4.300787,88146400
2008-07-02,4.665000,4.695000,4.500000,4.507500,4.135636,76319600
2008-07-03,3.245000,3.282500,3.100000,3.122500,2.864899,298752000
2008-07-07,3.170000,3.190000,2.940000,3.025000,2.775443,220269200
2008-07-08,3.045000,3.120000,2.950000,3.007500,2.759386,180528800
2008-07-09,3.015000,3.060000,2.955000,2.955000,2.711216,141316800
2008-07-10,2.970000,3.005000,2.892500,2.947500,2.704336,105699200
2008-07-11,2.887500,2.990000,2.830000,2.917500,2.676811,80776000
2008-07-14,2.940000,2.962500,2.765000,2.785000,2.555242,88231600
2008-07-15,2.760000,2.872500,2.675000,2.815000,2.582765,112248400
2008-07-16,2.825000,2.905000,2.747500,2.830000,2.596529,103439200
2008-07-17,2.875000,2.875000,2.730000,2.840000,2.605704,86208000
2008-07-18,2.820000,2.907500,2.740000,2.890000,2.651579,89972000
2008-07-21,2.935000,2.977500,2.882500,2.907500,2.667635,57163600
2008-07-22,2.880000,2.892500,2.790000,2.845000,2.610291,55592400
2008-07-23,2.865000,2.960000,2.852500,2.930000,2.688279,59487600
2008-07-24,2.900000,2.927500,2.750000,2.757500,2.530010,70562800
2008-07-25,2.785000,2.900000,2.727500,2.890000,2.651579,103960000
2008-07-28,2.852500,2.977500,2.840000,2.882500,2.644698,73480800
2008-07-29,2.887500,2.985000,2.855000,2.912500,2.672222,76463600
2008-07-30,2.970000,2.975000,2.805000,2.870000,2.633229,58849200
2008-07-31,2.862500,2.922500,2.830000,2.860000,2.624055,48723600
2008-08-01,2.785000,2.795000,2.675000,2.710000,2.486428,88106000
2008-08-04,2.710000,2.725000,2.637500,2.645000,2.426792,52205200
2008-08-05,2.695000,2.797500,2.665000,2.797500,2.566710,68584400
2008-08-06,2.805000,2.897500,2.715000,2.872500,2.635523,81486400
2008-08-07,2.847500,2.975000,2.795000,2.827500,2.594235,81923200
2008-08-08,2.850000,2.875000,2.740000,2.750000,2.523129,85376400
2008-08-11,2.770000,2.875000,2.760000,2.807500,2.575885,119643600
2008-08-12,2.830000,2.837500,2.727500,2.767500,2.539186,141086800
2008-08-13,2.987500,3.110000,2.915000,3.065000,2.812142,209526000
2008-08-14,3.042500,3.372500,3.042500,3.250000,2.981880,163530400
2008-08-15,3.307500,3.345000,3.217500,3.240000,2.972704,77765200
2008-08-18,3.262500,3.335000,3.227500,3.305000,3.032343,89396800
2008-08-19,3.237500,3.375000,3.237500,3.355000,3.078218,101414000
2008-08-20,3.405000,3.530000,3.380000,3.520000,3.229605,114369200
2008-08-21,3.457500,3.485000,3.335000,3.405000,3.124092,102156000
2008-08-22,3.430000,3.470000,3.330000,3.402500,3.121798,45926400
2008-08-25,3.382500,3.462500,3.342500,3.352500,3.075924,47160000
2008-08-26,3.370000,3.372500,3.237500,3.272500,3.002523,61311200
2008-08-27,3.197500,3.337500,3.167500,3.297500,3.025461,45462000
2008-08-28,3.302500,3.337500,3.252500,3.285000,3.013992,36519200
2008-08-29,3.240000,3.250000,3.150000,3.160000,2.899305,51600400
2008-09-02,3.212500,3.240000,3.037500,3.080000,2.825904,69392800
2008-09-03,3.037500,3.050000,2.887500,2.915000,2.674516,71485600
2008-09-04,2.882500,2.912500,2.857500,2.875000,2.637816,71612800
2008-09-05,2.850000,2.925000,2.847500,2.917500,2.676811,79110000
2008-09-08,2.945000,2.945000,2.750000,2.797500,2.566710,131484000
2008-09-09,2.787500,2.957500,2.692500,2.702500,2.479548,109829600
2008-09-10,2.735000,2.790000,2.687500,2.705000,2.481842,64428400
2008-09-11,2.550000,2.630000,2.490000,2.575000,2.362566,106697600
2008-09-12,2.552500,2.570000,2.402500,2.547500,2.337335,120920000
2008-09-15,2.457500,2.495000,2.295000,2.325000,2.133191,86398400
2008-09-16,2.242500,2.415000,2.200000,2.397500,2.199709,124084000
2008-09-17,2.342500,2.555000,2.320000,2.500000,2.293754,139258000
2008-09-18,2.530000,2.855000,2.525000,2.722500,2.497898,161106000
2008-09-19,2.852500,2.875000,2.725000,2.852500,2.617173,110734400
2008-09-22,2.830000,2.912500,2.777500,2.792500,2.562123,70007200
2008-09-23,2.770000,2.872500,2.702500,2.712500,2.488722,82146800
2008-09-24,2.677500,2.867500,2.662500,2.812500,2.580473,86603600
2008-09-25,2.812500,2.935000,2.765000,2.867500,2.630935,58832800
2008-09-26,2.797500,2.942500,2.745000,2.922500,2.681398,64685200
2008-09-29,2.845000,2.880000,2.500000,2.525000,2.316691,97524000
2008-09-30,2.565000,2.702500,2.537500,2.677500,2.456610,65904400
2008-10-01,2.637500,2.685000,2.555000,2.602500,2.387798,55720800
2008-10-02,2.620000,2.620000,2.320000,2.332500,2.140072,78772800
2008-10-03,2.370000,2.437500,2.242500,2.257500,2.071259,91582800
2008-10-06,2.150000,2.155000,1.827500,1.962500,1.800597,167744000
2008-10-07,2.032500,2.037500,1.795000,1.810000,1.660678,105998400
2008-10-08,1.745000,1.955000,1.727500,1.847500,1.695084,121945600
2008-10-09,1.915000,1.942500,1.710000,1.730000,1.587278,90963600
2008-10-10,1.580000,1.832500,1.570000,1.702500,1.562046,120025200
2008-10-13,1.847500,2.015000,1.825000,2.012500,1.846471,91653600
2008-10-14,2.087500,2.100000,1.912500,1.967500,1.805184,120901200
2008-10-15,1.955000,1.965000,1.755000,1.755000,1.610215,85406400
2008-10-16,1.807500,1.935000,1.725000,1.925000,1.766190,101982000
2008-10-17,1.870000,2.022500,1.835000,1.912500,1.754722,83941600
2008-10-20,1.977500,1.992500,1.902500,1.950000,1.789128,59576400
2008-10-21,1.912500,1.932500,1.790000,1.800000,1.651503,65911600
2008-10-22,1.775000,1.850000,1.685000,1.732500,1.589571,60099600
2008-10-23,1.727500,1.770000,1.565000,1.635000,1.500115,83219200
2008-10-24,1.500000,1.737500,1.492500,1.652500,1.516171,79833600
2008-10-27,1.642500,1.845000,1.590000,1.742500,1.598746,69893600
2008-10-28,1.835000,2.007500,1.802500,2.005000,1.839590,84992000
2008-10-29,1.992500,2.200000,1.982500,2.070000,1.899227,97728400
2008-10-30,2.187500,2.200000,2.025000,2.157500,1.979510,65717600
2008-10-31,2.090000,2.232500,2.085000,2.190000,2.009328,60867200
2008-11-03,2.237500,2.277500,2.075000,2.110000,1.935928,72392400
2008-11-04,2.182500,2.245000,2.125000,2.245000,2.059790,61956000
2008-11-05,2.162500,2.225000,2.127500,2.127500,1.951984,78762000
2008-11-06,2.002500,2.077500,1.900000,1.905000,1.747840,79793600
2008-11-07,2.170000,2.267500,2.025000,2.180000,2.000153,113206800
2008-11-10,2.262500,2.275000,1.992500,2.040000,1.871702,57639600
2008-11-11,2.010000,2.025000,1.930000,1.950000,1.789128,57648400
2008-11-12,1.890000,1.935000,1.812500,1.835000,1.683615,64609200
2008-11-13,1.750000,1.987500,1.715000,1.985000,1.821240,79722800
2008-11-14,1.905000,1.915000,1.785000,1.792500,1.644621,74102400
2008-11-17,1.775000,1.822500,1.737500,1.755000,1.610215,38822400
2008-11-18,1.790000,1.800000,1.640000,1.697500,1.557459,56448800
2008-11-19,1.682500,1.725000,1.550000,1.557500,1.429008,50022000
2008-11-20,1.545000,1.622500,1.457500,1.475000,1.353315,84703600
2008-11-21,1.522500,1.595000,1.437500,1.595000,1.463415,59906400
2008-11-24,1.692500,1.720000,1.600000,1.700000,1.559753,60030800
2008-11-25,1.775000,1.780000,1.697500,1.747500,1.603334,52825600
2008-11-26,1.717500,1.907500,1.707500,1.902500,1.745546,60079200
2008-11-28,1.872500,1.900000,1.842500,1.867500,1.713434,17524800
2008-12-01,1.792500,1.810000,1.705000,1.707500,1.566633,54711200
2008-12-02,1.740000,1.825000,1.717500,1.802500,1.653796,47998800
2008-12-03,1.732500,1.897500,1.717500,1.895000,1.738665,58463200
2008-12-04,1.857500,1.950000,1.727500,1.770000,1.623977,46629200
2008-12-05,1.715000,1.847500,1.685000,1.840000,1.688202,43848400
2008-12-08,1.875000,1.912500,1.737500,1.780000,1.633152,70799200
2008-12-09,1.757500,2.022500,1.737500,1.952500,1.791421,82976000
2008-12-10,1.990000,2.187500,1.957500,2.137500,1.961159,96112400
2008-12-11,2.125000,2.200000,2.022500,2.047500,1.878584,58270000
2008-12-12,1.987500,2.162500,1.947500,2.150000,1.972628,67926800
2008-12-15,2.162500,2.175000,2.012500,2.080000,1.908403,47699600
2008-12-16,2.100000,2.225000,2.080000,2.220000,2.036854,52194000
2008-12-17,2.180000,2.362500,2.150000,2.330000,2.137778,67418000
2008-12-18,2.315000,2.322500,2.087500,2.115000,1.940516,55080800
2008-12-19,2.142500,2.225000,2.122500,2.130000,1.954279,59312000
2008-12-22,2.162500,2.167500,1.927500,2.005000,1.839590,52246400
2008-12-23,2.017500,2.060000,1.947500,1.977500,1.814359,37745200
2008-12-24,1.937500,1.985000,1.890000,1.930000,1.770778,14661600
2008-12-26,1.930000,1.955000,1.825000,1.877500,1.722609,22615600
2008-12-29,1.902500,1.937500,1.780000,1.937500,1.777659,46016800
2008-12-30,1.962500,2.035000,1.917500,2.005000,1.839590,40986000
2008-12-31,1.980000,2.067500,1.945000,2.017500,1.851059,44158000
2009-01-02,2.017500,2.192500,2.010000,2.177500,1.997860,49712400
2009-01-05,2.152500,2.267500,2.137500,2.217500,2.034559,70573600
2009-01-06,2.282500,2.357500,2.232500,2.292500,2.103372,65790400
2009-01-07,2.240000,2.240000,2.077500,2.155000,1.977215,87009600
2009-01-08,2.127500,2.127500,1.970000,2.100000,1.926753,101449600
2009-01-09,2.100000,2.100000,1.977500,1.982500,1.818947,76135200
2009-01-12,1.982500,1.992500,1.875000,1.902500,1.745546,64553200
2009-01-13,1.837500,1.985000,1.802500,1.912500,1.754722,182442400
2009-01-14,1.845000,1.867500,1.800000,1.827500,1.676733,97490800
2009-01-15,1.837500,1.922500,1.800000,1.892500,1.736372,99820400
2009-01-16,1.945000,2.015000,1.882500,1.997500,1.832709,83132400
2009-01-20,1.992500,2.000000,1.787500,1.802500,1.653796,70578800
2009-01-21,1.837500,1.902500,1.770000,1.890000,1.734078,64847200
2009-01-22,1.830000,1.905000,1.787500,1.855000,1.701965,54765600
2009-01-23,1.802500,1.985000,1.800000,1.927500,1.768484,63361600
2009-01-26,1.937500,2.050000,1.905000,1.992500,1.828122,58174800
2009-01-27,2.025000,2.125000,2.017500,2.110000,1.935928,72530000
2009-01-28,2.185000,2.232500,2.115000,2.197500,2.016209,72375200
2009-01-29,2.125000,2.150000,2.060000,2.070000,1.899227,41312800
2009-01-30,2.055000,2.110000,1.962500,1.987500,1.823534,50676000
2009-02-02,1.957500,2.117500,1.947500,2.095000,1.922165,57799200
2009-02-03,2.100000,2.137500,2.042500,2.120000,1.945103,39694800
2009-02-04,2.125000,2.287500,2.125000,2.180000,2.000153,77923200
2009-02-05,2.122500,2.365000,2.100000,2.340000,2.146953,91919200
2009-02-06,2.347500,2.482500,2.307500,2.467500,2.263935,115788000
2009-02-09,2.457500,2.492500,2.367500,2.435000,2.234116,71612800
2009-02-10,2.432500,2.465000,2.285000,2.330000,2.137778,112966400
2009-02-11,2.145000,2.222500,1.965000,2.037500,1.869409,198340000
2009-02-12,1.992500,2.092500,1.965000,2.080000,1.908403,102402000
2009-02-13,2.032500,2.102500,2.017500,2.077500,1.906109,76430400
2009-02-17,2.000000,2.047500,1.950000,1.957500,1.796009,77957600
2009-02-18,1.957500,2.075000,1.955000,2.010000,1.844178,64625200
2009-02-19,2.050000,2.067500,1.855000,1.855000,1.701965,74398800
2009-02-20,1.830000,1.932500,1.812500,1.902500,1.745546,77005600
2009-02-23,1.935000,1.945000,1.802500,1.815000,1.665265,67954800
2009-02-24,1.825000,1.980000,1.822500,1.977500,1.814359,65952400
2009-02-25,1.972500,2.060000,1.905000,2.000000,1.835003,70236000
2009-02-26,2.070000,2.135000,2.040000,2.065000,1.894641,111755600
2009-02-27,2.012500,2.117500,1.997500,2.070000,1.899227,75544400
2009-03-02,2.020000,2.062500,1.887500,1.895000,1.738665,70006400
2009-03-03,1.930000,2.045000,1.867500,1.970000,1.807478,104137200
2009-03-04,2.022500,2.175000,2.005000,2.115000,1.940516,110866800
2009-03-05,2.085000,2.170000,2.055000,2.065000,1.894641,95525200
2009-03-06,2.065000,2.172500,2.037500,2.097500,1.924460,97475600
2009-03-09,2.082500,2.240000,2.070000,2.075000,1.903816,68276800
2009-03-10,2.150000,2.302500,2.130000,2.262500,2.075848,125480000
2009-03-11,2.262500,2.962500,2.225000,2.325000,2.133191,86491600
2009-03-12,2.317500,2.487500,2.287500,2.462500,2.259347,160460400
2009-03-13,2.427500,2.485000,2.387500,2.450000,2.247879,119515600
2009-03-16,2.475000,2.477500,2.335000,2.355000,2.160716,69934400
2009-03-17,2.362500,2.477500,2.332500,2.472500,2.268522,100538400
2009-03-18,2.435000,2.622500,2.432500,2.550000,2.339629,135956000
2009-03-19,2.567500,2.567500,2.502500,2.520000,2.312103,82264800
2009-03-20,2.557500,2.560000,2.317500,2.382500,2.185947,109367200
2009-03-23,2.457500,2.560000,2.402500,2.555000,2.344216,81604800
2009-03-24,2.492500,2.515000,2.432500,2.445000,2.243290,111486800
2009-03-25,2.520000,2.600000,2.390000,2.485000,2.279990,124385200
2009-03-26,2.525000,2.645000,2.497500,2.640000,2.422204,133366400
2009-03-27,2.612500,2.677500,2.575000,2.615000,2.399267,73189200
2009-03-30,2.515000,2.547500,2.412500,2.447500,2.245585,78005200
2009-03-31,2.485000,2.525000,2.447500,2.465000,2.261641,80527200
2009-04-01,2.435000,2.550000,2.342500,2.527500,2.318986,88792000
2009-04-02,2.622500,2.692500,2.585000,2.645000,2.426792,100286000
2009-04-03,2.647500,2.837500,2.602500,2.830000,2.596529,100320800
2009-04-06,2.782500,2.862500,2.745000,2.837500,2.603410,88728800
2009-04-07,2.782500,2.812500,2.722500,2.740000,2.513954,60780400
2009-04-08,2.770000,2.860000,2.747500,2.852500,2.617173,73165200
2009-04-09,2.925000,3.020000,2.902500,3.010000,2.761679,90441200
2009-04-13,2.972500,2.975000,2.847500,2.912500,2.672222,76762800
2009-04-14,2.872500,3.000000,2.860000,2.930000,2.688279,71196000
2009-04-15,2.827500,2.860000,2.727500,2.847500,2.612586,104536800
2009-04-16,2.900000,2.955000,2.790000,2.920000,2.679104,103877200
2009-04-17,2.920000,2.967500,2.850000,2.940000,2.697455,69576400
2009-04-20,2.827500,2.852500,2.747500,2.762500,2.534597,59066000
2009-04-21,2.725000,2.870000,2.685000,2.755000,2.527717,93218400
2009-04-22,2.730000,2.952500,2.685000,2.837500,2.603410,91640400
2009-04-23,2.865000,2.890000,2.705000,2.792500,2.562123,75395200
2009-04-24,2.820000,2.877500,2.752500,2.857500,2.621760,75950800
2009-04-27,2.820000,2.900000,2.737500,2.755000,2.527717,78702400
2009-04-28,2.720000,2.820000,2.695000,2.762500,2.534597,63439200
2009-04-29,2.775000,2.787500,2.687500,2.720000,2.495604,85966800
2009-04-30,2.772500,2.950000,2.750000,2.870000,2.633229,111027600
2009-05-01,2.862500,2.985000,2.860000,2.917500,2.676811,84054800
2009-05-04,2.967500,3.097500,2.927500,3.075000,2.821317,92770400
2009-05-05,3.007500,3.027500,2.887500,2.950000,2.706629,83707600
2009-05-06,2.982500,3.010000,2.832500,2.890000,2.651579,93508800
2009-05-07,2.955000,2.955000,2.645000,2.682500,2.461197,128919600
2009-05-08,2.625000,2.625000,2.277500,2.312500,2.121722,293056400
2009-05-11,2.275000,2.415000,2.255000,2.357500,2.163009,103859600
2009-05-12,2.410000,2.410000,2.200000,2.245000,2.059790,120138400
2009-05-13,2.230000,2.242500,2.082500,2.100000,1.926753,130560800
2009-05-14,2.097500,2.175000,2.082500,2.130000,1.954279,101786400
2009-05-15,2.145000,2.260000,2.120000,2.185000,2.004740,78030800
2009-05-18,2.240000,2.332500,2.235000,2.317500,2.126310,93832000
2009-05-19,2.332500,2.390000,2.295000,2.362500,2.167596,85976800
2009-05-20,2.405000,2.562500,2.395000,2.432500,2.231822,130943600
2009-05-21,2.402500,2.450000,2.350000,2.417500,2.218059,96560000
2009-05-22,2.417500,2.490000,2.372500,2.455000,2.252467,71826000
2009-05-26,2.432500,2.607500,2.407500,2.587500,2.374035,86554000
2009-05-27,2.575000,2.670000,2.550000,2.592500,2.378623,81415200
2009-05-28,2.632500,2.650000,2.515000,2.627500,2.410735,99528800
2009-05-29,2.630000,2.635000,2.517500,2.607500,2.392385,83423200
2009-06-01,2.637500,2.750000,2.627500,2.735000,2.509367,102276400
2009-06-02,2.735000,2.795000,2.662500,2.712500,2.488722,90798400
2009-06-03,2.677500,2.687500,2.562500,2.627500,2.410735,73568800
2009-06-04,2.635000,2.727500,2.632500,2.722500,2.497898,67318000
2009-06-05,2.772500,2.772500,2.675000,2.707500,2.484135,55999200
2009-06-08,2.687500,2.730000,2.625000,2.692500,2.470372,47394800
2009-06-09,2.730000,2.870000,2.710000,2.840000,2.605704,72503200
2009-06-10,2.855000,2.947500,2.792500,2.930000,2.688279,83332000
2009-06-11,2.937500,3.050000,2.875000,2.892500,2.653873,83515600
2009-06-12,2.850000,2.887500,2.785000,2.877500,2.640110,59500000
2009-06-15,2.825000,2.862500,2.780000,2.830000,2.596529,44516400
2009-06-16,2.830000,2.865000,2.712500,2.752500,2.525422,59491200
2009-06-17,2.795000,2.847500,2.687500,2.820000,2.587354,79901600
2009-06-18,2.810000,2.862500,2.735000,2.765000,2.536892,56637600
2009-06-19,2.792500,2.865000,2.757500,2.795000,2.564417,74756400
2009-06-22,2.805000,2.805000,2.627500,2.637500,2.419910,57486400
2009-06-23,2.662500,2.667500,2.522500,2.625000,2.408441,58976400
2009-06-24,2.657500,2.775000,2.657500,2.712500,2.488722,51509600
2009-06-25,2.687500,2.860000,2.660000,2.855000,2.619466,87044400
2009-06-26,2.842500,2.902500,2.817500,2.892500,2.653873,51395600
2009-06-29,2.900000,2.945000,2.862500,2.892500,2.653873,51005600
2009-06-30,2.882500,2.922500,2.770000,2.822500,2.589648,58984400
2009-07-01,2.840000,2.872500,2.787500,2.835000,2.601117,69642000
2009-07-02,2.742500,2.777500,2.687500,2.725000,2.500191,55231200
2009-07-06,2.722500,2.725000,2.592500,2.637500,2.419910,75245600
2009-07-07,2.647500,2.662500,2.515000,2.522500,2.314397,107299600
2009-07-08,2.537500,2.545000,2.427500,2.527500,2.318986,120586000
2009-07-09,2.570000,2.625000,2.562500,2.582500,2.369447,71456400
2009-07-10,2.582500,2.610000,2.527500,2.592500,2.378623,52000800
2009-07-13,2.645000,2.645000,2.487500,2.622500,2.406148,55601200
2009-07-14,2.642500,2.687500,2.612500,2.677500,2.456610,45256800
2009-07-15,2.775000,2.842500,2.750000,2.787500,2.557535,102280800
2009-07-16,2.817500,2.942500,2.802500,2.932500,2.690573,95207600
2009-07-17,2.932500,3.027500,2.902500,3.017500,2.768561,85035600
2009-07-20,3.042500,3.087500,3.002500,3.055000,2.802968,78275600
2009-07-21,3.047500,3.060000,2.922500,2.992500,2.745624,94129600
2009-07-22,2.932500,3.095000,2.912500,3.067500,2.814435,60090800
2009-07-23,3.072500,3.260000,3.040000,3.250000,2.981880,104612000
2009-07-24,3.150000,3.250000,3.130000,3.240000,2.972704,65059200
2009-07-27,3.210000,3.302500,3.180000,3.255000,2.986467,67748400
2009-07-28,3.232500,3.295000,3.205000,3.260000,2.991055,56318000
2009-07-29,3.222500,3.242500,3.162500,3.195000,2.931417,37397200
2009-07-30,3.250000,3.292500,3.192500,3.220000,2.954355,46844400
2009-07-31,3.220000,3.277500,3.145000,3.232500,2.965824,54156000
2009-08-03,3.310000,3.357500,3.247500,3.320000,3.046104,47190000
2009-08-04,3.262500,3.400000,3.257500,3.342500,3.066749,69538000
2009-08-05,3.322500,3.375000,3.282500,3.350000,3.073629,61076800
2009-08-06,3.362500,3.422500,3.260000,3.280000,3.009405,95758800
2009-08-07,3.457500,3.557500,3.380000,3.427500,3.144737,140187200
2009-08-10,3.452500,3.502500,3.295000,3.315000,3.041517,69331200
2009-08-11,3.292500,3.342500,3.220000,3.237500,2.970411,48188400
2009-08-12,3.240000,3.392500,3.237500,3.357500,3.080511,63494000
2009-08-13,3.382500,3.470000,3.322500,3.457500,3.172261,56402800
2009-08-14,3.452500,3.457500,3.310000,3.355000,3.078218,42714800
2009-08-17,3.252500,3.262500,3.180000,3.215000,2.949767,46503200
2009-08-18,3.215000,3.370000,3.212500,3.332500,3.057574,63620000
2009-08-19,3.282500,3.315000,3.250000,3.295000,3.023167,55299600
2009-08-20,3.280000,3.440000,3.272500,3.425000,3.142442,81984000
2009-08-21,3.452500,3.487500,3.382500,3.482500,3.195198,60732400
2009-08-24,3.462500,3.500000,3.365000,3.385000,3.105742,46145600
2009-08-25,3.402500,3.450000,3.345000,3.415000,3.133267,44408800
2009-08-26,3.407500,3.462500,3.395000,3.455000,3.169967,43430800
2009-08-27,3.470000,3.517500,3.432500,3.502500,3.213549,55107200
2009-08-28,3.597500,3.757500,3.592500,3.682500,3.378699,88399200
2009-08-31,3.640000,3.657500,3.582500,3.630000,3.330530,43179600
2009-09-01,3.627500,3.730000,3.487500,3.507500,3.218136,73685600
2009-09-02,3.512500,3.592500,3.492500,3.557500,3.264011,40465600
2009-09-03,3.557500,3.647500,3.547500,3.642500,3.341998,53402000
2009-09-04,3.627500,3.802500,3.627500,3.777500,3.465862,51304800
2009-09-08,3.805000,3.882500,3.775000,3.882500,3.562199,54971200
2009-09-09,3.875000,3.997500,3.820000,3.990000,3.660830,57168400
2009-09-10,4.002500,4.122500,3.957500,4.117500,3.777812,60795200
2009-09-11,4.107500,4.122500,4.050000,4.080000,3.743405,71273200
2009-09-14,4.020000,4.052500,3.977500,4.012500,3.681474,49051600
2009-09-15,4.050000,4.145000,4.012500,4.095000,3.757168,54613600
2009-09-16,4.085000,4.092500,3.925000,3.985000,3.656243,70706400
2009-09-17,3.975000,3.975000,3.742500,3.810000,3.495681,92309600
2009-09-18,3.847500,3.875000,3.775000,3.805000,3.491092,60474000
2009-09-21,3.760000,3.852500,3.727500,3.787500,3.475037,58877600
2009-09-22,3.815000,3.837500,3.765000,3.795000,3.481918,36138800
2009-09-23,3.817500,3.850000,3.730000,3.735000,3.426868,47893600
2009-09-24,3.797500,3.797500,3.672500,3.685000,3.380993,55287600
2009-09-25,3.665000,3.682500,3.597500,3.625000,3.325943,37755600
2009-09-28,3.637500,3.800000,3.637500,3.707500,3.401637,46770800
2009-09-29,3.730000,3.775000,3.632500,3.640000,3.339705,47092800
2009-09-30,3.715000,3.802500,3.632500,3.757500,3.447511,87595600
2009-10-01,3.745000,3.745000,3.487500,3.490000,3.202080,99996000
2009-10-02,3.455000,3.537500,3.435000,3.462500,3.176848,61247600
2009-10-05,3.500000,3.512500,3.385000,3.445000,3.160793,75427600
2009-10-06,3.487500,3.562500,3.462500,3.502500,3.213549,76127200
2009-10-07,3.477500,3.515000,3.437500,3.475000,3.188317,45960800
2009-10-08,3.495000,3.505000,3.372500,3.497500,3.208961,124152400
2009-10-09,3.477500,3.547500,3.472500,3.542500,3.250249,61854000
2009-10-12,3.482500,3.570000,3.480000,3.502500,3.213549,49900800
2009-10-13,3.522500,3.562500,3.457500,3.490000,3.202080,60212400
2009-10-14,3.625000,3.625000,3.467500,3.485000,3.197493,110194800
2009-10-15,3.480000,3.512500,3.360000,3.382500,3.103449,109219600
2009-10-16,3.340000,3.350000,3.245000,3.305000,3.032343,101883200
2009-10-19,3.332500,3.452500,3.305000,3.425000,3.142442,69558800
2009-10-20,3.482500,3.507500,3.400000,3.427500,3.144737,66018000
2009-10-21,3.415000,3.467500,3.327500,3.345000,3.069043,50395600
2009-10-22,3.327500,3.385000,3.270000,3.367500,3.089686,37932800
2009-10-23,3.412500,3.412500,3.267500,3.287500,3.016286,42952800
2009-10-26,3.312500,3.362500,3.227500,3.245000,2.977292,48165200
2009-10-27,3.230000,3.277500,3.102500,3.135000,2.876367,59183600
2009-10-28,3.065000,3.135000,2.990000,3.005000,2.757092,77363200
2009-10-29,3.052500,3.152500,3.025000,3.137500,2.878661,63710000
2009-10-30,3.122500,3.135000,2.975000,2.990000,2.743329,60414400
2009-11-02,2.985000,3.082500,2.932500,3.017500,2.768561,59313600
2009-11-03,2.920000,3.017500,2.890000,3.002500,2.754798,87647200
2009-11-04,3.025000,3.057500,2.982500,2.995000,2.747916,91684000
2009-11-05,3.030000,3.097500,3.020000,3.067500,2.814435,95515600
2009-11-06,3.260000,3.357500,3.220000,3.290000,3.018580,164111200
2009-11-09,3.335000,3.412500,3.332500,3.365000,3.087392,81812400
2009-11-10,3.377500,3.377500,3.240000,3.282500,3.011698,78147200
2009-11-11,3.337500,3.455000,3.332500,3.375000,3.096567,87151200
2009-11-12,3.405000,3.462500,3.355000,3.365000,3.087392,50586400
2009-11-13,3.362500,3.407500,3.347500,3.390000,3.110330,38852400
2009-11-16,3.420000,3.477500,3.402500,3.437500,3.153912,40282000
2009-11-17,3.440000,3.440000,3.367500,3.432500,3.149323,35012400
2009-11-18,3.400000,3.412500,3.322500,3.380000,3.101154,45551600
2009-11-19,3.307500,3.307500,3.185000,3.245000,2.977292,83384000
2009-11-20,3.170000,3.240000,3.162500,3.225000,2.958942,42674800
2009-11-23,3.272500,3.332500,3.235000,3.250000,2.981880,39092400
2009-11-24,3.235000,3.257500,3.177500,3.230000,2.963530,41850400
2009-11-25,3.267500,3.312500,3.245000,3.267500,2.997936,44176000
2009-11-27,3.150000,3.235000,3.132500,3.197500,2.933711,27993200
2009-11-30,3.210000,3.267500,3.175000,3.265000,2.995642,50983600
2009-12-01,3.282500,3.367500,3.265000,3.330000,3.055280,46193600
2009-12-02,3.337500,3.437500,3.317500,3.430000,3.147031,60229200
2009-12-03,3.470000,3.532500,3.452500,3.457500,3.172261,66003600
2009-12-04,3.522500,3.580000,3.467500,3.565000,3.270893,82456400
2009-12-07,3.962500,4.112500,3.775000,4.022500,3.690649,273218400
2009-12-08,3.957500,3.975000,3.805000,3.827500,3.511737,107551200
2009-12-09,3.867500,3.952500,3.830000,3.922500,3.598900,67158800
2009-12-10,3.950000,3.975000,3.840000,3.852500,3.534673,41701200
2009-12-11,3.885000,3.890000,3.792500,3.802500,3.488800,41674400
2009-12-14,3.857500,3.930000,3.815000,3.917500,3.594312,40548800
2009-12-15,3.890000,3.977500,3.880000,3.912500,3.589725,44615200
2009-12-16,4.052500,4.272500,4.030000,4.227500,3.878737,168340000
2009-12-17,4.240000,4.370000,4.145000,4.207500,3.860388,101613200
2009-12-18,4.242500,4.257500,4.155000,4.205000,3.858094,81282800
2009-12-21,4.230000,4.372500,4.225000,4.355000,3.995720,42779200
2009-12-22,4.355000,4.515000,4.350000,4.470000,4.101232,79304400
2009-12-23,4.512500,4.545000,4.455000,4.532500,4.158575,44219600
2009-12-24,4.545000,4.552500,4.505000,4.522500,4.149400,13681200
2009-12-28,4.515000,4.555000,4.405000,4.450000,4.082882,46576000
2009-12-29,4.435000,4.517500,4.425000,4.505000,4.133345,47584800
2009-12-30,4.547500,4.695000,4.515000,4.667500,4.282437,70400800
2009-12-31,4.677500,4.737500,4.665000,4.670000,4.284732,70034000
2010-01-04,4.627500,4.655000,4.527500,4.622500,4.241151,80020400
2010-01-05,4.605000,4.740000,4.605000,4.690000,4.303082,72864800
2010-01-06,4.687500,4.730000,4.642500,4.720000,4.330606,64916800
2010-01-07,4.695000,4.715000,4.592500,4.627500,4.245737,54779200
2010-01-08,4.590000,4.670000,4.562500,4.637500,4.254913,47816800
2010-01-11,4.662500,4.682500,4.507500,4.572500,4.195275,55661200
2010-01-12,4.505000,4.522500,4.322500,4.417500,4.053063,62743200
2010-01-13,4.447500,4.492500,4.275000,4.477500,4.108112,50886800
2010-01-14,4.422500,4.455000,4.332500,4.407500,4.043886,60852400
2010-01-15,4.375000,4.412500,4.220000,4.277500,3.924612,81819200
2010-01-19,4.245000,4.385000,4.232500,4.357500,3.998013,54532800
2010-01-20,4.302500,4.357500,4.245000,4.340000,3.981956,71972800
2010-01-21,4.337500,4.415000,4.222500,4.262500,3.910849,60863200
2010-01-22,4.212500,4.290000,4.090000,4.115000,3.775518,106791600
2010-01-25,4.182500,4.265000,4.152500,4.185000,3.839742,64367600
2010-01-26,4.165000,4.192500,4.050000,4.052500,3.718175,71463600
2010-01-27,4.050000,4.177500,4.005000,4.162500,3.819099,81250400
2010-01-28,4.195000,4.210000,3.965000,4.022500,3.690649,68776400
2010-01-29,4.067500,4.112500,3.787500,3.847500,3.530087,77470000
2010-02-01,3.862500,4.150000,3.830000,4.142500,3.800750,94983200
2010-02-02,4.127500,4.237500,4.115000,4.185000,3.839742,84981200
2010-02-03,4.147500,4.237500,4.127500,4.220000,3.871855,56229600
2010-02-04,4.182500,4.182500,3.930000,3.975000,3.647068,78348000
2010-02-05,3.970000,4.065000,3.900000,4.055000,3.720468,60485600
2010-02-08,4.042500,4.145000,3.967500,4.047500,3.713587,44516000
2010-02-09,4.112500,4.132500,3.975000,4.015000,3.683769,93014400
2010-02-10,4.040000,4.130000,4.012500,4.092500,3.754875,53582800
2010-02-11,4.157500,4.325000,4.127500,4.280000,3.926906,69598000
2010-02-12,4.250000,4.425000,4.202500,4.337500,3.979661,78021200
2010-02-16,4.395000,4.435000,4.342500,4.417500,4.053063,45702400
2010-02-17,4.472500,4.475000,4.332500,4.460000,4.092057,87656000
2010-02-18,4.215000,4.237500,4.052500,4.167500,3.823688,151550800
2010-02-19,4.150000,4.195000,4.125000,4.145000,3.803045,51054800
2010-02-22,4.162500,4.225000,4.125000,4.152500,3.809925,45808400
2010-02-23,4.165000,4.182500,4.010000,4.052500,3.718175,48976400
2010-02-24,4.087500,4.177500,4.075000,4.137500,3.796162,44586800
2010-02-25,4.042500,4.110000,3.940000,4.100000,3.761756,57697200
2010-02-26,4.080000,4.110000,4.025000,4.050000,3.715880,39339600
2010-03-01,4.052500,4.232500,4.020000,4.212500,3.864974,55586800
2010-03-02,4.250000,4.302500,4.180000,4.210000,3.862682,53864800
2010-03-03,4.235000,4.257500,4.122500,4.157500,3.814513,39930000
2010-03-04,4.175000,4.207500,4.112500,4.165000,3.821393,55739600
2010-03-05,4.135000,4.322500,4.135000,4.292500,3.938374,63283200
2010-03-08,4.295000,4.307500,4.212500,4.230000,3.881032,43931200
2010-03-09,4.272500,4.430000,4.270000,4.387500,4.025538,83083200
2010-03-10,4.375000,4.445000,4.372500,4.397500,4.034711,41852000
2010-03-11,4.362500,4.377500,4.280000,4.297500,3.942962,54066000
2010-03-12,4.345000,4.357500,4.290000,4.312500,3.956726,52035200
2010-03-15,4.307500,4.350000,4.250000,4.290000,3.936080,35890400
2010-03-16,4.287500,4.465000,4.285000,4.440000,4.073707,66498800
2010-03-17,4.465000,4.585000,4.465000,4.525000,4.151695,65116800
2010-03-18,4.532500,4.532500,4.325000,4.365000,4.004894,74096400
2010-03-19,4.430000,4.442500,4.257500,4.312500,3.956726,58461200
2010-03-22,4.257500,4.400000,4.257500,4.382500,4.020950,43533600
2010-03-23,4.415000,4.495000,4.385000,4.472500,4.103524,49361200
2010-03-24,4.435000,4.447500,4.315000,4.322500,3.965900,43625200
2010-03-25,4.385000,4.412500,4.325000,4.335000,3.977368,49518400
2010-03-26,4.372500,4.417500,4.300000,4.335000,3.977368,34467600
2010-03-29,4.362500,4.400000,4.302500,4.390000,4.027831,39445600
2010-03-30,4.440000,4.462500,4.332500,4.407500,4.043886,32410400
2010-03-31,4.390000,4.410000,4.327500,4.350000,3.991131,38984000
2010-04-01,4.370000,4.420000,4.260000,4.305000,3.949843,33966400
2010-04-05,4.332500,4.377500,4.327500,4.370000,4.009480,41363600
2010-04-06,4.315000,4.325000,4.187500,4.262500,3.910849,80926000
2010-04-07,4.235000,4.362500,4.200000,4.290000,3.936080,81746800
2010-04-08,4.262500,4.295000,4.197500,4.220000,3.871855,103760000
2010-04-09,4.210000,4.262500,4.187500,4.247500,3.897086,81757200
2010-04-12,4.252500,4.342500,4.245000,4.325000,3.968193,54646000
2010-04-13,4.342500,4.430000,4.325000,4.415000,4.050769,64869600
2010-04-14,4.510000,4.532500,4.400000,4.470000,4.101232,90072000
2010-04-15,4.485000,4.530000,4.440000,4.502500,4.131049,95759600
2010-04-16,4.320000,4.337500,4.170000,4.265000,3.913143,191773600
2010-04-19,4.232500,4.257500,4.102500,4.245000,3.894793,109449200
2010-04-20,4.275000,4.320000,4.205000,4.260000,3.908558,67818800
2010-04-21,4.282500,4.287500,4.100000,4.150000,3.807632,89590800
2010-04-22,4.082500,4.180000,4.025000,4.167500,3.823688,65693200
2010-04-23,4.155000,4.165000,4.037500,4.110000,3.770931,75291600
2010-04-26,4.115000,4.200000,4.107500,4.150000,3.807632,49109200
2010-04-27,4.120000,4.162500,4.020000,4.032500,3.699825,60670400
2010-04-28,4.030000,4.097500,3.957500,4.040000,3.706705,67216400
2010-04-29,4.052500,4.167500,3.992500,4.162500,3.819099,98712800
2010-04-30,4.112500,4.120000,3.925000,3.927500,3.603487,106804800
2010-05-03,3.947500,3.970000,3.825000,3.885000,3.564494,107897200
2010-05-04,3.825000,3.832500,3.632500,3.687500,3.383287,131137600
2010-05-05,3.612500,3.717500,3.580000,3.625000,3.325943,133084000
2010-05-06,3.600000,3.675000,3.260000,3.550000,3.257130,100288800
2010-05-07,3.582500,3.582500,3.365000,3.490000,3.202080,115371200
2010-05-10,3.700000,3.745000,3.600000,3.640000,3.339705,97915600
2010-05-11,3.605000,3.672500,3.572500,3.600000,3.303005,82912400
2010-05-12,3.625000,3.690000,3.602500,3.670000,3.367230,90123600
2010-05-13,3.655000,3.822500,3.627500,3.662500,3.360349,125200000
2010-05-14,3.415000,3.425000,3.150000,3.240000,2.972704,249306800
2010-05-17,3.245000,3.287500,3.145000,3.247500,2.979586,85606000
2010-05-18,3.275000,3.295000,3.122500,3.140000,2.880955,67411200
2010-05-19,3.125000,3.195000,3.102500,3.190000,2.926830,82652000
2010-05-20,3.097500,3.190000,3.002500,3.115000,2.858017,112913600
2010-05-21,3.025000,3.270000,3.025000,3.182500,2.919948,106960000
2010-05-24,3.172500,3.210000,3.080000,3.090000,2.835079,66456400
2010-05-25,2.992500,3.187500,2.962500,3.172500,2.910773,96665200
2010-05-26,3.300000,3.362500,3.177500,3.187500,2.924536,99502800
2010-05-27,3.267500,3.375000,3.260000,3.375000,3.096567,71356000
2010-05-28,3.370000,3.370000,3.235000,3.285000,3.013992,54511600
2010-06-01,3.240000,3.277500,3.142500,3.145000,2.885542,52749200
2010-06-02,3.150000,3.185000,3.130000,3.180000,2.917654,64908800
2010-06-03,3.115000,3.182500,3.105000,3.175000,2.913067,58636000
2010-06-04,3.082500,3.137500,3.007500,3.025000,2.775443,67145600
2010-06-07,3.037500,3.057500,2.862500,2.875000,2.637816,57724800
2010-06-08,2.862500,2.862500,2.722500,2.795000,2.564417,96763600
2010-06-09,2.810000,2.885000,2.717500,2.727500,2.502485,69715200
2010-06-10,2.782500,2.850000,2.775000,2.837500,2.603410,61176800
2010-06-11,2.807500,2.915000,2.800000,2.902500,2.663048,44210400
2010-06-14,2.945000,2.950000,2.832500,2.840000,2.605704,37508000
2010-06-15,2.872500,2.995000,2.867500,2.980000,2.734154,52863200
2010-06-16,2.960000,2.987500,2.902500,2.942500,2.699748,36648000
2010-06-17,3.045000,3.062500,2.940000,3.055000,2.802968,85906800
2010-06-18,3.072500,3.112500,3.050000,3.075000,2.821317,93283200
2010-06-21,3.140000,3.147500,2.975000,3.002500,2.754798,57983600
2010-06-22,3.040000,3.077500,2.875000,2.890000,2.651579,81816400
2010-06-23,2.917500,2.952500,2.835000,2.922500,2.681398,61406000
2010-06-24,2.905000,2.920000,2.767500,2.777500,2.548360,72502800
2010-06-25,2.797500,2.800000,2.725000,2.770000,2.541479,50722000
2010-06-28,2.790000,2.815000,2.725000,2.775000,2.546067,37200800
2010-06-29,2.715000,2.717500,2.602500,2.620000,2.403854,66080800
2010-06-30,2.625000,2.652500,2.552500,2.552500,2.341923,62307200
2010-07-01,2.560000,2.612500,2.482500,2.595000,2.380916,73700800
2010-07-02,2.605000,2.610000,2.475000,2.562500,2.351098,73709600
2010-07-06,2.552500,2.635000,2.512500,2.535000,2.325866,71202000
2010-07-07,2.545000,2.672500,2.540000,2.657500,2.438260,60841200
2010-07-08,2.675000,2.677500,2.545000,2.577500,2.364860,78327200
2010-07-09,2.590000,2.605000,2.555000,2.587500,2.374035,57151600
2010-07-12,2.587500,2.667500,2.585000,2.635000,2.417616,56539600
2010-07-13,2.677500,2.747500,2.662500,2.730000,2.504779,72331600
2010-07-14,2.850000,2.870000,2.717500,2.757500,2.530010,135566400
2010-07-15,2.760000,2.762500,2.647500,2.680000,2.458904,95308800
2010-07-16,2.680000,2.687500,2.502500,2.512500,2.305223,128860400
2010-07-19,2.547500,2.625000,2.530000,2.615000,2.399267,79844000
2010-07-20,2.547500,2.695000,2.525000,2.680000,2.458904,116098800
2010-07-21,2.705000,2.707500,2.567500,2.592500,2.378623,62494000
2010-07-22,2.620000,2.662500,2.605000,2.635000,2.417616,46261200
2010-07-23,2.632500,2.635000,2.565000,2.590000,2.376328,81760400
2010-07-26,2.582500,2.647500,2.542500,2.637500,2.419910,68354800
2010-07-27,2.645000,2.650000,2.582500,2.615000,2.399267,68347200
2010-07-28,2.572500,2.617500,2.525000,2.532500,2.323573,132080800
2010-07-29,2.350000,2.400000,2.267500,2.282500,2.094197,266447600
2010-07-30,2.265000,2.337500,2.230000,2.297500,2.107959,98428800
2010-08-02,2.337500,2.347500,2.285000,2.295000,2.105665,91702000
2010-08-03,2.277500,2.280000,2.217500,2.235000,2.050616,95544400
2010-08-04,2.255000,2.337500,2.245000,2.330000,2.137778,85549600
2010-08-05,2.337500,2.365000,2.295000,2.360000,2.165303,80050400
2010-08-06,2.350000,2.412500,2.330000,2.387500,2.190535,73990400
2010-08-09,2.412500,2.415000,2.352500,2.410000,2.211178,46645600
2010-08-10,2.370000,2.375000,2.300000,2.310000,2.119428,77256000
2010-08-11,2.262500,2.262500,2.212500,2.220000,2.036854,79614800
2010-08-12,2.180000,2.290000,2.162500,2.240000,2.055203,134358400
2010-08-13,2.312500,2.380000,2.307500,2.347500,2.153835,179739200
2010-08-16,2.315000,2.362500,2.257500,2.287500,2.098784,81400800
2010-08-17,2.310000,2.360000,2.287500,2.317500,2.126310,48122400
2010-08-18,2.310000,2.350000,2.295000,2.330000,2.137778,35292000
2010-08-19,2.355000,2.477500,2.342500,2.470000,2.266229,161510000
2010-08-20,2.452500,2.552500,2.450000,2.492500,2.286872,130530800
2010-08-23,2.500000,2.562500,2.447500,2.455000,2.252467,74862000
2010-08-24,2.375000,2.455000,2.370000,2.430000,2.229528,64133200
2010-08-25,2.402500,2.500000,2.390000,2.480000,2.275403,75753200
2010-08-26,2.512500,2.540000,2.450000,2.450000,2.247879,65759600
2010-08-27,2.465000,2.550000,2.402500,2.530000,2.321278,106041600
2010-08-30,2.500000,2.520000,2.410000,2.410000,2.211178,60280400
2010-08-31,2.375000,2.450000,2.325000,2.332500,2.140072,93148800
2010-09-01,2.367500,2.397500,2.337500,2.350000,2.156129,85144000
2010-09-02,2.357500,2.400000,2.335000,2.392500,2.195122,59629200
2010-09-03,2.450000,2.482500,2.420000,2.475000,2.270817,56648400
2010-09-07,2.467500,2.555000,2.462500,2.497500,2.291459,89982000
2010-09-08,2.502500,2.597500,2.475000,2.580000,2.367154,122415600
2010-09-09,2.612500,2.615000,2.512500,2.545000,2.335041,69774800
2010-09-10,2.562500,2.570000,2.495000,2.517500,2.309809,60929200
2010-09-13,2.562500,2.692500,2.562500,2.660000,2.440554,101579200
2010-09-14,2.637500,2.670000,2.612500,2.635000,2.417616,69853600
2010-09-15,2.610000,2.642500,2.575000,2.640000,2.422204,55557200
2010-09-16,2.605000,2.665000,2.605000,2.642500,2.424497,36528000
2010-09-17,2.667500,2.670000,2.630000,2.637500,2.419910,41688400
2010-09-20,2.637500,2.687500,2.612500,2.677500,2.456610,44316800
2010-09-21,2.662500,2.867500,2.662500,2.822500,2.589648,177962400
2010-09-22,2.812500,2.872500,2.795000,2.847500,2.612586,99999600
2010-09-23,2.880000,2.995000,2.855000,2.905000,2.665342,124087200
2010-09-24,2.970000,3.075000,2.947500,3.065000,2.812142,108697600
2010-09-27,3.087500,3.090000,2.960000,3.000000,2.752504,99950400
2010-09-28,3.002500,3.035000,2.940000,2.992500,2.745624,72319200
2010-09-29,2.965000,3.057500,2.937500,2.970000,2.724979,97490400
2010-09-30,3.007500,3.042500,2.895000,2.920000,2.679104,78763200
2010-10-01,2.962500,2.967500,2.815000,2.837500,2.603410,99912000
2010-10-04,2.810000,2.857500,2.752500,2.810000,2.578178,74950000
2010-10-05,2.870000,2.875000,2.822500,2.830000,2.596529,75358800
2010-10-06,2.830000,2.842500,2.667500,2.695000,2.472666,105760400
2010-10-07,2.707500,2.710000,2.595000,2.675000,2.454316,76148800
2010-10-08,2.665000,2.737500,2.627500,2.715000,2.491016,70693200
2010-10-11,2.727500,2.750000,2.690000,2.702500,2.479548,44268000
2010-10-12,2.680000,2.767500,2.657500,2.755000,2.527717,60520800
2010-10-13,2.800000,2.875000,2.770000,2.835000,2.601117,96873200
2010-10-14,2.837500,2.842500,2.777500,2.790000,2.559830,59917200
2010-10-15,2.835000,2.867500,2.790000,2.822500,2.589648,63994000
2010-10-18,2.825000,2.852500,2.775000,2.840000,2.605704,44815600
2010-10-19,2.777500,2.842500,2.755000,2.822500,2.589648,86613600
2010-10-20,2.825000,2.900000,2.775000,2.822500,2.589648,76353200
2010-10-21,2.825000,2.830000,2.730000,2.772500,2.543772,101442800
2010-10-22,2.790000,2.972500,2.760000,2.950000,2.706629,132267600
2010-10-25,2.972500,3.000000,2.945000,2.977500,2.731860,67313600
2010-10-26,2.942500,3.012500,2.917500,2.967500,2.722686,67524800
2010-10-27,2.940000,3.020000,2.932500,3.010000,2.761679,49679600
2010-10-28,3.050000,3.060000,2.985000,3.012500,2.763973,70444800
2010-10-29,3.007500,3.037500,2.975000,3.005000,2.757092,55466400
2010-11-01,3.025000,3.072500,2.985000,3.010000,2.761679,47392000
2010-11-02,3.022500,3.122500,3.005000,3.072500,2.819023,58103600
2010-11-03,3.092500,3.115000,3.012500,3.095000,2.839667,67174800
2010-11-04,3.125000,3.157500,3.095000,3.100000,2.844254,70001600
2010-11-05,3.122500,3.180000,3.107500,3.152500,2.892423,73511600
2010-11-08,3.150000,3.192500,3.125000,3.165000,2.903892,60515600
2010-11-09,3.165000,3.190000,3.130000,3.147500,2.887836,63396400
2010-11-10,3.170000,3.185000,3.125000,3.185000,2.922242,52101600
2010-11-11,3.110000,3.205000,3.067500,3.152500,2.892423,108998000
2010-11-12,3.272500,3.420000,3.257500,3.315000,3.041517,214256000
2010-11-15,3.330000,3.377500,3.267500,3.275000,3.004817,73354800
2010-11-16,3.220000,3.265000,3.172500,3.177500,2.915360,73935600
2010-11-17,3.175000,3.267500,3.145000,3.230000,2.963530,55176400
2010-11-18,3.272500,3.362500,3.272500,3.330000,3.055280,99312000
2010-11-19,3.322500,3.450000,3.317500,3.437500,3.153912,71648400
2010-11-22,3.415000,3.460000,3.385000,3.440000,3.156205,46266800
2010-11-23,3.400000,3.435000,3.335000,3.360000,3.082804,45783200
2010-11-24,3.395000,3.455000,3.392500,3.442500,3.158499,39778400
2010-11-26,3.440000,3.460000,3.400000,3.400000,3.119505,14310400
2010-11-29,3.385000,3.450000,3.370000,3.437500,3.153912,46819200
2010-11-30,3.385000,3.420000,3.340000,3.402500,3.121798,72093600
2010-12-01,3.470000,3.575000,3.465000,3.552500,3.259424,62653600
2010-12-02,3.552500,3.617500,3.550000,3.595000,3.298418,52931600
2010-12-03,3.577500,3.697500,3.570000,3.697500,3.392461,60604400
2010-12-06,3.710000,3.717500,3.612500,3.627500,3.328237,43842400
2010-12-07,3.712500,3.832500,3.705000,3.745000,3.436044,102681200
2010-12-08,3.740000,3.817500,3.712500,3.777500,3.465862,61325200
2010-12-09,3.687500,3.740000,3.635000,3.715000,3.408518,94240800
2010-12-10,3.715000,3.772500,3.705000,3.737500,3.429162,45190000
2010-12-13,3.752500,3.760000,3.632500,3.642500,3.341998,60910800
2010-12-14,3.712500,3.780000,3.642500,3.647500,3.346586,75516000
2010-12-15,3.655000,3.700000,3.562500,3.567500,3.273186,62417600
2010-12-16,3.605000,3.625000,3.562500,3.572500,3.277773,63187200
2010-12-17,3.575000,3.612500,3.532500,3.592500,3.296124,59315600
2010-12-20,3.605000,3.622500,3.575000,3.577500,3.282361,34408800
2010-12-21,3.612500,3.717500,3.610000,3.717500,3.410811,46695200
2010-12-22,3.710000,3.762500,3.675000,3.757500,3.447511,47798800
2010-12-23,3.757500,3.757500,3.715000,3.730000,3.422281,27378400
2010-12-27,3.720000,3.777500,3.652500,3.750000,3.440630,25550000
2010-12-28,3.750000,3.775000,3.712500,3.735000,3.426868,19426000
2010-12-29,3.732500,3.762500,3.700000,3.735000,3.426868,17766000
2010-12-30,3.730000,3.770000,3.717500,3.747500,3.438336,17448800
2010-12-31,3.750000,3.855000,3.745000,3.850000,3.532381,39125200
2011-01-03,3.880000,3.992500,3.875000,3.955000,3.628718,81744800
2011-01-04,3.962500,3.980000,3.855000,3.942500,3.617249,65138400
2011-01-05,4.015000,4.250000,3.975000,4.245000,3.894793,142821600
2011-01-06,4.355000,4.835000,4.342500,4.832500,4.433825,349331200
2011-01-07,4.777500,4.982500,4.670000,4.967500,4.557689,257998400
2011-01-10,4.877500,5.167500,4.840000,5.157500,4.732014,175034800
2011-01-11,5.227500,5.277500,4.967500,5.077500,4.658615,271108800
2011-01-12,5.080000,5.842500,5.062500,5.837500,5.355916,343189600
2011-01-13,5.775000,5.960000,5.595000,5.847500,5.365089,269519200
2011-01-14,5.747500,5.995000,5.712500,5.897500,5.410965,159535200
2011-01-18,5.817500,5.857500,5.617500,5.760000,5.284810,181334800
2011-01-19,5.762500,5.900000,5.590000,5.602500,5.140302,119789600
2011-01-20,5.547500,5.640000,5.447500,5.607500,5.144889,111140800
2011-01-21,5.667500,5.747500,5.545000,5.555000,5.096720,73924400
2011-01-24,5.810000,6.262500,5.745000,6.182500,5.672453,205690000
2011-01-25,6.155000,6.220000,5.952500,5.992500,5.498127,108685600
2011-01-26,6.055000,6.250000,6.012500,6.135000,5.628871,107466000
2011-01-27,6.222500,6.237500,6.000000,6.117500,5.612814,65739600
2011-01-28,6.132500,6.235000,5.800000,5.940000,5.449959,109479600
2011-01-31,5.950000,6.062500,5.852500,5.980000,5.486658,75016000
2011-02-01,6.032500,6.162500,5.992500,6.117500,5.612814,65410400
2011-02-02,6.082500,6.542500,6.082500,6.395000,5.867422,160661600
2011-02-03,6.405000,6.405000,6.137500,6.275000,5.757321,103077600
2011-02-04,6.362500,6.467500,6.337500,6.417500,5.888065,87290000
2011-02-07,6.330000,6.357500,6.127500,6.150000,5.642634,93423600
2011-02-08,6.157500,6.197500,5.940000,5.967500,5.475191,107658400
2011-02-09,5.990000,6.050000,5.715000,5.822500,5.342152,127752000
2011-02-10,5.692500,5.802500,5.650000,5.705000,5.234346,104235200
2011-02-11,5.685000,6.052500,5.592500,5.867500,5.383440,135927600
2011-02-14,5.937500,6.125000,5.755000,5.777500,5.300866,128782800
2011-02-15,5.787500,5.807500,5.612500,5.637500,5.172416,88698000
2011-02-16,5.712500,5.927500,5.692500,5.845000,5.362797,131836400
2011-02-17,5.680000,6.502500,5.652500,6.420000,5.890360,347009600
2011-02-18,6.385000,6.487500,6.307500,6.407500,5.878890,139441200
2011-02-22,6.197500,6.215000,5.782500,5.802500,5.323802,139664800
2011-02-23,5.802500,5.857500,5.445000,5.527500,5.071489,149160400
2011-02-24,5.555000,5.760000,5.515000,5.662500,5.195353,124612000
2011-02-25,5.815000,5.875000,5.735000,5.780000,5.303158,77565200
2011-02-28,5.875000,5.877500,5.535000,5.665000,5.197646,90369600
2011-03-01,5.675000,5.747500,5.412500,5.412500,4.965976,98844800
2011-03-02,5.405000,5.507500,5.062500,5.187500,4.759539,171814000
2011-03-03,5.307500,5.337500,5.060000,5.217500,4.787064,159370400
2011-03-04,5.222500,5.275000,5.132500,5.190000,4.761833,95976000
2011-03-07,5.227500,5.245000,4.987500,5.117500,4.695313,101914000
2011-03-08,5.172500,5.200000,4.780000,4.887500,4.484289,194718400
2011-03-09,4.872500,4.920000,4.742500,4.785000,4.390244,131897600
2011-03-10,4.675000,4.710000,4.475000,4.480000,4.110405,172273600
2011-03-11,4.517500,4.637500,4.415000,4.512500,4.140225,148683200
2011-03-14,4.547500,4.662500,4.475000,4.550000,4.174632,100336000
2011-03-15,4.327500,4.490000,4.252500,4.415000,4.050769,125628000
2011-03-16,4.375000,4.587500,4.325000,4.382500,4.020950,147652000
2011-03-17,4.500000,4.507500,4.300000,4.465000,4.096645,123851600
2011-03-18,4.535000,4.550000,4.400000,4.405000,4.041594,88696000
2011-03-21,4.500000,4.545000,4.395000,4.440000,4.073707,75183200
2011-03-22,4.427500,4.470000,4.342500,4.362500,4.002601,71833200
2011-03-23,4.355000,4.465000,4.260000,4.452500,4.085176,78239600
2011-03-24,4.547500,4.862500,4.537500,4.807500,4.410889,178059200
2011-03-25,4.850000,4.862500,4.650000,4.657500,4.273264,119639200
2011-03-28,4.767500,4.910000,4.725000,4.830000,4.431530,120428400
2011-03-29,4.830000,4.847500,4.727500,4.792500,4.397125,71576400
2011-03-30,4.830000,4.850000,4.552500,4.612500,4.231975,117632000
2011-03-31,4.620000,4.670000,4.530000,4.615000,4.234268,65511200
2011-04-01,4.675000,4.680000,4.487500,4.550000,4.174632,85007200
2011-04-04,4.550000,4.562500,4.355000,4.387500,4.025538,92432800
2011-04-05,4.452500,4.487500,4.385000,4.395000,4.032418,82107600
2011-04-06,4.427500,4.432500,4.327500,4.365000,4.004894,85698400
2011-04-07,4.375000,4.552500,4.357500,4.525000,4.151695,102120800
2011-04-08,4.560000,4.560000,4.375000,4.387500,4.025538,74655200
2011-04-11,4.405000,4.427500,4.282500,4.330000,3.972782,54620800
2011-04-12,4.287500,4.372500,4.207500,4.342500,3.984250,84075600
2011-04-13,4.387500,4.467500,4.332500,4.440000,4.073707,74958800
2011-04-14,4.400000,4.630000,4.375000,4.627500,4.245737,125470400
2011-04-15,4.592500,4.735000,4.570000,4.677500,4.291613,96972000
2011-04-18,4.567500,4.597500,4.450000,4.522500,4.149400,74358400
2011-04-19,4.525000,4.542500,4.382500,4.505000,4.133345,65986000
2011-04-20,4.670000,4.737500,4.567500,4.642500,4.259501,65051600
2011-04-21,4.692500,4.722500,4.620000,4.630000,4.248032,42130000
2011-04-25,4.650000,4.780000,4.647500,4.702500,4.314551,61961200
2011-04-26,4.742500,4.872500,4.695000,4.825000,4.426944,67600000
2011-04-27,4.850000,4.850000,4.725000,4.825000,4.426944,45000400
2011-04-28,4.825000,4.975000,4.770000,4.877500,4.475111,68400000
2011-04-29,4.910000,5.110000,4.902500,5.000000,4.587507,83600000
2011-05-02,5.105000,5.107500,4.907500,4.932500,4.525576,61382400
2011-05-03,4.875000,4.890000,4.637500,4.697500,4.309961,80800000
2011-05-04,4.712500,4.765000,4.575000,4.662500,4.277850,63935600
2011-05-05,4.625000,4.720000,4.562500,4.665000,4.280143,54400000
2011-05-06,4.762500,4.875000,4.725000,4.830000,4.431530,84108000
2011-05-09,4.845000,4.962500,4.832500,4.937500,4.530163,70632800
2011-05-10,4.977500,4.982500,4.895000,4.945000,4.537045,69097600
2011-05-11,4.970000,5.020000,4.900000,4.967500,4.557689,61600000
2011-05-12,4.950000,5.130000,4.937500,5.125000,4.702195,122400000
2011-05-13,4.800000,4.812500,4.530000,4.565000,4.188393,202519200
2011-05-16,4.552500,4.562500,4.422500,4.425000,4.059945,72818800
2011-05-17,4.410000,4.412500,4.280000,4.407500,4.043886,142036400
2011-05-18,4.425000,4.547500,4.410000,4.510000,4.137932,65884400
2011-05-19,4.545000,4.547500,4.377500,4.445000,4.078294,65088400
2011-05-20,4.435000,4.532500,4.415000,4.522500,4.149400,57582000
2011-05-23,4.457500,4.550000,4.400000,4.517500,4.144814,58800000
2011-05-24,4.540000,4.717500,4.527500,4.535000,4.160868,72037200
2011-05-25,4.512500,4.620000,4.467500,4.590000,4.211331,54531200
2011-05-26,4.590000,4.745000,4.577500,4.705000,4.316843,70643600
2011-05-27,4.725000,4.882500,4.720000,4.875000,4.472820,65882400
2011-05-31,4.970000,5.012500,4.850000,5.010000,4.596683,120071600
2011-06-01,4.987500,4.995000,4.775000,4.785000,4.390244,76220800
2011-06-02,4.792500,4.827500,4.705000,4.762500,4.369599,60759200
2011-06-03,4.707500,4.750000,4.592500,4.615000,4.234268,54930000
2011-06-06,4.607500,4.650000,4.512500,4.517500,4.144814,43598800
2011-06-07,4.552500,4.577500,4.495000,4.515000,4.142519,43395600
2011-06-08,4.492500,4.520000,4.357500,4.392500,4.030126,56928800
2011-06-09,4.390000,4.400000,4.185000,4.342500,3.984250,74163200
2011-06-10,4.350000,4.377500,4.245000,4.280000,3.926906,49354800
2011-06-13,4.280000,4.335000,4.220000,4.250000,3.899381,57476000
2011-06-14,4.287500,4.380000,4.267500,4.285000,3.931495,53457600
2011-06-15,4.227500,4.252500,4.105000,4.192500,3.846624,93591600
2011-06-16,4.195000,4.260000,3.987500,4.047500,3.713587,102490800
2011-06-17,4.095000,4.097500,3.827500,3.952500,3.626425,146788400
2011-06-20,3.917500,4.000000,3.875000,3.905000,3.582843,74596000
2011-06-21,3.920000,4.020000,3.882500,3.990000,3.660830,70427600
2011-06-22,3.962500,4.015000,3.927500,3.935000,3.610369,65172000
2011-06-23,3.885000,4.080000,3.850000,4.052500,3.718175,74402400
2011-06-24,4.032500,4.067500,3.910000,3.935000,3.610369,52905200
2011-06-27,3.935000,3.960000,3.715000,3.852500,3.534673,114215200
2011-06-28,3.852500,3.920000,3.825000,3.875000,3.555318,69220000
2011-06-29,3.900000,3.975000,3.765000,3.935000,3.610369,96054400
2011-06-30,3.945000,4.027500,3.885000,3.985000,3.656243,65230000
2011-07-01,3.985000,4.052500,3.905000,4.037500,3.704412,54080400
2011-07-05,4.032500,4.070000,3.935000,3.970000,3.642481,53529600
2011-07-06,3.967500,3.975000,3.870000,3.917500,3.594312,52958000
2011-07-07,3.937500,3.957500,3.862500,3.932500,3.608074,98613600
2011-07-08,3.877500,3.905000,3.825000,3.857500,3.539262,61951600
2011-07-11,3.785000,3.800000,3.712500,3.722500,3.415400,71438800
2011-07-12,3.705000,3.740000,3.610000,3.672500,3.369524,86760400
2011-07-13,3.722500,3.747500,3.630000,3.665000,3.362643,63436800
2011-07-14,3.680000,3.702500,3.502500,3.520000,3.229605,108899600
2011-07-15,3.540000,3.562500,3.452500,3.525000,3.234192,82773600
2011-07-18,3.497500,3.517500,3.405000,3.450000,3.165380,81820000
2011-07-19,3.460000,3.562500,3.460000,3.555000,3.261717,60222400
2011-07-20,3.567500,3.587500,3.500000,3.510000,3.220430,66295600
2011-07-21,3.515000,3.700000,3.462500,3.675000,3.371818,114342000
2011-07-22,3.707500,3.762500,3.660000,3.750000,3.440630,73719200
2011-07-25,3.692500,3.707500,3.637500,3.690000,3.385580,56692000
2011-07-26,3.585000,3.675000,3.547500,3.600000,3.303005,69827600
2011-07-27,3.550000,3.567500,3.455000,3.465000,3.179143,65221200
2011-07-28,3.452500,3.530000,3.397500,3.457500,3.172261,64817600
2011-07-29,3.422500,3.490000,3.405000,3.457500,3.172261,67765600
2011-08-01,3.537500,3.652500,3.507500,3.642500,3.341998,101962000
2011-08-02,3.617500,3.845000,3.605000,3.605000,3.307593,135643200
2011-08-03,3.612500,3.715000,3.577500,3.702500,3.397049,76523600
2011-08-04,3.635000,3.635000,3.350000,3.350000,3.073629,97973200
2011-08-05,3.427500,3.470000,3.150000,3.237500,2.970411,127058800
2011-08-08,3.080000,3.190000,2.962500,2.982500,2.736449,108418000
2011-08-09,3.040000,3.237500,3.000000,3.232500,2.965824,132983200
2011-08-10,3.137500,3.227500,3.067500,3.085000,2.830491,114005200
2011-08-11,3.085000,3.397500,3.085000,3.352500,3.075924,107879200
2011-08-12,3.710000,3.715000,3.167500,3.220000,2.954355,319578400
2011-08-15,3.252500,3.350000,3.235000,3.342500,3.066749,86415200
2011-08-16,3.305000,3.350000,3.187500,3.247500,2.979586,71686800
2011-08-17,3.257500,3.312500,3.160000,3.202500,2.938298,55332800
2011-08-18,3.057500,3.087500,2.950000,2.985000,2.738741,80256400
2011-08-19,2.935000,3.097500,2.912500,2.932500,2.690573,76133200
2011-08-22,3.015000,3.050000,2.952500,2.985000,2.738741,61187600
2011-08-23,3.057500,3.310000,3.052500,3.307500,3.034636,93831200
2011-08-24,3.300000,3.310000,3.175000,3.260000,2.991055,68750000
2011-08-25,3.195000,3.252500,3.115000,3.120000,2.862605,69096800
2011-08-26,3.107500,3.285000,3.052500,3.252500,2.984174,73266000
2011-08-29,3.345000,3.352500,3.267500,3.340000,3.064455,60152800
2011-08-30,3.317500,3.447500,3.295000,3.420000,3.137856,68476000
2011-08-31,3.445000,3.480000,3.300000,3.327500,3.052986,70580800
2011-09-01,3.372500,3.445000,3.317500,3.320000,3.046104,76231200
2011-09-02,3.245000,3.290000,3.205000,3.230000,2.963530,47135600
2011-09-06,3.125000,3.302500,3.095000,3.295000,3.023167,69624800
2011-09-07,3.562500,3.660000,3.465000,3.562500,3.268598,160662000
2011-09-08,3.527500,3.612500,3.487500,3.545000,3.252543,88016400
2011-09-09,3.515000,3.610000,3.440000,3.470000,3.183730,86982800
2011-09-12,3.422500,3.582500,3.422500,3.552500,3.259424,91648000
2011-09-13,3.582500,3.650000,3.527500,3.632500,3.332824,85383600
2011-09-14,3.727500,3.867500,3.725000,3.820000,3.504855,154719200
2011-09-15,3.905000,3.925000,3.840000,3.875000,3.555318,75290800
2011-09-16,3.882500,4.025000,3.845000,3.865000,3.546143,139158800
2011-09-19,3.800000,3.827500,3.687500,3.785000,3.472744,96820400
2011-09-20,3.832500,3.847500,3.670000,3.687500,3.383287,79243600
2011-09-21,3.707500,3.772500,3.615000,3.617500,3.319062,71525200
2011-09-22,3.475000,3.480000,3.312500,3.377500,3.098861,131463200
2011-09-23,3.357500,3.545000,3.337500,3.447500,3.163086,101144000
2011-09-26,3.490000,3.500000,3.300000,3.455000,3.169967,97212400
2011-09-27,3.542500,3.572500,3.432500,3.460000,3.174555,78138800
2011-09-28,3.467500,3.555000,3.300000,3.355000,3.078218,123653200
2011-09-29,3.415000,3.472500,3.187500,3.272500,3.002523,86641600
2011-09-30,3.220000,3.237500,3.122500,3.127500,2.869486,67778400
2011-10-03,3.087500,3.185000,2.952500,2.952500,2.708924,94989600
2011-10-04,2.880000,3.225000,2.867500,3.225000,2.958942,136154800
2011-10-05,3.217500,3.370000,3.152500,3.340000,3.064455,85670800
2011-10-06,3.357500,3.482500,3.352500,3.472500,3.186024,77319200
2011-10-07,3.487500,3.590000,3.415000,3.537500,3.245661,80697600
2011-10-10,3.597500,3.695000,3.590000,3.695000,3.390167,53437600
2011-10-11,3.665000,3.725000,3.642500,3.655000,3.353467,81608000
2011-10-12,3.725000,3.727500,3.650000,3.652500,3.351173,61206400
2011-10-13,3.635000,3.872500,3.625000,3.865000,3.546143,85483200
2011-10-14,3.932500,3.972500,3.835000,3.930000,3.605781,70245200
2011-10-17,3.885000,3.885000,3.715000,3.735000,3.426868,61178000
2011-10-18,3.715000,3.880000,3.692500,3.870000,3.550730,59091600
2011-10-19,3.875000,3.942500,3.782500,3.792500,3.479625,55756800
2011-10-20,3.690000,3.705000,3.460000,3.602500,3.305299,99030800
2011-10-21,3.647500,3.707500,3.560000,3.620000,3.321355,62842800
2011-10-24,3.635000,3.812500,3.627500,3.755000,3.445218,53525600
2011-10-25,3.702500,3.732500,3.605000,3.612500,3.314474,57799600
2011-10-26,3.682500,3.702500,3.550000,3.655000,3.353467,50311600
2011-10-27,3.790000,3.850000,3.705000,3.812500,3.497975,57773200
2011-10-28,3.780000,3.935000,3.770000,3.900000,3.578256,49015600
2011-10-31,3.775000,3.797500,3.700000,3.700000,3.394755,51998400
2011-11-01,3.565000,3.575000,3.480000,3.515000,3.225018,79082400
2011-11-02,3.550000,3.567500,3.382500,3.455000,3.169967,96160800
2011-11-03,3.492500,3.670000,3.400000,3.662500,3.360349,74937200
2011-11-04,3.630000,3.717500,3.572500,3.705000,3.399342,65484000
2011-11-07,3.677500,3.740000,3.600000,3.685000,3.380993,61353600
2011-11-08,3.732500,3.792500,3.672500,3.770000,3.458980,54972800
2011-11-09,3.682500,3.730000,3.565000,3.580000,3.284655,53224400
2011-11-10,3.667500,3.705000,3.527500,3.617500,3.319062,99048400
2011-11-11,3.720000,3.775000,3.517500,3.745000,3.436044,175156000
2011-11-14,3.745000,3.782500,3.662500,3.672500,3.369524,50029200
2011-11-15,3.637500,3.747500,3.627500,3.720000,3.413105,50566000
2011-11-16,3.650000,3.747500,3.632500,3.645000,3.344293,51242000
2011-11-17,3.637500,3.647500,3.450000,3.515000,3.225018,65750400
2011-11-18,3.535000,3.535000,3.445000,3.482500,3.195198,50135200
2011-11-21,3.427500,3.692500,3.375000,3.657500,3.355761,133078800
2011-11-22,3.697500,3.790000,3.677500,3.770000,3.458980,128748000
2011-11-23,3.730000,3.757500,3.607500,3.610000,3.312180,82534000
2011-11-25,3.562500,3.645000,3.500000,3.510000,3.220430,40662000
2011-11-28,3.625000,3.762500,3.625000,3.707500,3.401637,69061600
2011-11-29,3.702500,3.775000,3.667500,3.727500,3.419987,62344000
2011-11-30,3.840000,3.917500,3.807500,3.907500,3.585137,73032400
2011-12-01,3.875000,3.965000,3.857500,3.955000,3.628718,52976000
2011-12-02,3.997500,4.012500,3.892500,3.930000,3.605781,54646400
2011-12-05,3.995000,4.000000,3.837500,3.870000,3.550730,64469600
2011-12-06,3.892500,3.900000,3.775000,3.815000,3.500268,57383200
2011-12-07,3.790000,3.820000,3.712500,3.792500,3.479625,51001600
2011-12-08,3.755000,3.817500,3.660000,3.672500,3.369524,49148800
2011-12-09,3.645000,3.755000,3.595000,3.725000,3.417692,55584000
2011-12-12,3.645000,3.660000,3.565000,3.632500,3.332824,57320800
2011-12-13,3.680000,3.725000,3.510000,3.532500,3.241073,51659600
2011-12-14,3.502500,3.522500,3.357500,3.395000,3.114917,63602000
2011-12-15,3.452500,3.475000,3.357500,3.365000,3.087392,43514800
2011-12-16,3.392500,3.457500,3.362500,3.377500,3.098861,61911600
2011-12-19,3.392500,3.432500,3.277500,3.290000,3.018580,46327600
2011-12-20,3.365000,3.487500,3.365000,3.475000,3.188317,44520800
2011-12-21,3.455000,3.492500,3.362500,3.430000,3.147031,54842400
2011-12-22,3.440000,3.587500,3.440000,3.577500,3.282361,57656000
2011-12-23,3.595000,3.600000,3.512500,3.542500,3.250249,24894800
2011-12-27,3.527500,3.570000,3.505000,3.515000,3.225018,19571200
2011-12-28,3.515000,3.522500,3.425000,3.427500,3.144737,23396000
2011-12-29,3.462500,3.500000,3.412500,3.492500,3.204374,21111200
2011-12-30,3.480000,3.517500,3.460000,3.465000,3.179143,18695600
2012-01-03,3.575000,3.600000,3.502500,3.510000,3.220430,46804400
2012-01-04,3.512500,3.565000,3.480000,3.550000,3.257130,34737200
2012-01-05,3.532500,3.695000,3.517500,3.677500,3.374112,56354800
2012-01-06,3.675000,3.677500,3.592500,3.635000,3.335118,53325200
2012-01-09,3.637500,3.705000,3.610000,3.635000,3.335118,50824400
2012-01-10,3.690000,3.692500,3.595000,3.620000,3.321355,54632800
2012-01-11,3.587500,3.620000,3.532500,3.547500,3.254836,48427200
2012-01-12,3.555000,3.557500,3.447500,3.525000,3.234192,65236400
2012-01-13,3.500000,3.507500,3.415000,3.432500,3.149323,50430000
2012-01-17,3.485000,3.485000,3.375000,3.380000,3.101154,62717600
2012-01-18,3.445000,3.522500,3.427500,3.495000,3.206667,63267600
2012-01-19,3.525000,3.592500,3.487500,3.587500,3.291537,60831200
2012-01-20,3.582500,3.625000,3.542500,3.555000,3.261717,54627200
2012-01-23,3.557500,3.655000,3.512500,3.652500,3.351173,56279200
2012-01-24,3.627500,3.750000,3.625000,3.735000,3.426868,73092000
2012-01-25,3.635000,3.722500,3.530000,3.712500,3.406224,127415200
2012-01-26,3.767500,3.810000,3.657500,3.677500,3.374112,79967200
2012-01-27,3.655000,3.747500,3.625000,3.727500,3.419987,44999600
2012-01-30,3.662500,3.717500,3.607500,3.700000,3.394755,39907600
2012-01-31,3.710000,3.712500,3.627500,3.692500,3.387875,35790000
2012-02-01,3.735000,3.775000,3.682500,3.732500,3.424574,42802000
2012-02-02,3.752500,3.887500,3.715000,3.872500,3.553024,69623600
2012-02-03,3.930000,3.987500,3.922500,3.955000,3.628718,49523200
2012-02-06,3.935000,3.940000,3.890000,3.925000,3.601194,27886800
2012-02-07,3.930000,3.957500,3.865000,3.935000,3.610369,41029600
2012-02-08,3.935000,4.155000,3.915000,4.077500,3.741112,84761200
2012-02-09,4.127500,4.150000,4.067500,4.075000,3.738819,56194400
2012-02-10,4.035000,4.050000,3.952500,3.975000,3.647068,44026800
2012-02-13,4.075000,4.090000,3.955000,4.037500,3.704412,61066800
2012-02-14,4.037500,4.095000,4.002500,4.060000,3.725055,45375600
2012-02-15,4.097500,4.225000,4.032500,4.042500,3.708999,111085600
2012-02-16,3.765000,4.145000,3.750000,4.112500,3.773226,188858800
2012-02-17,4.115000,4.142500,3.925000,3.962500,3.635600,102036000
2012-02-21,3.960000,4.080000,3.952500,3.982500,3.653949,51817600
2012-02-22,3.962500,4.060000,3.950000,3.955000,3.628718,49243200
2012-02-23,3.962500,4.000000,3.900000,3.977500,3.649362,32396800
2012-02-24,3.990000,3.995000,3.930000,3.947500,3.621836,36666800
2012-02-27,3.897500,3.915000,3.812500,3.867500,3.548437,74526800
2012-02-28,3.867500,3.912500,3.792500,3.832500,3.516325,69988400
2012-02-29,3.845000,3.910000,3.785000,3.787500,3.475037,68919600
2012-03-01,3.802500,3.857500,3.787500,3.812500,3.497975,44994400
2012-03-02,3.800000,3.900000,3.800000,3.845000,3.527793,68407600
2012-03-05,3.817500,3.825000,3.687500,3.715000,3.408518,51484800
2012-03-06,3.672500,3.702500,3.615000,3.680000,3.376405,47140000
2012-03-07,3.700000,3.717500,3.650000,3.702500,3.397049,44198400
2012-03-08,3.712500,3.752500,3.692500,3.715000,3.408518,43085200
2012-03-09,3.725000,3.752500,3.685000,3.705000,3.399342,36783600
2012-03-12,3.720000,3.745000,3.637500,3.647500,3.346586,29994800
2012-03-13,3.662500,3.717500,3.645000,3.697500,3.392461,55328800
2012-03-14,3.697500,3.705000,3.580000,3.592500,3.296124,73570800
2012-03-15,3.602500,3.665000,3.590000,3.645000,3.344293,38238000
2012-03-16,3.647500,3.665000,3.627500,3.650000,3.348881,42834000
2012-03-19,3.670000,3.687500,3.642500,3.660000,3.358055,40540000
2012-03-20,3.640000,3.640000,3.567500,3.600000,3.303005,44961600
2012-03-21,3.600000,3.647500,3.560000,3.615000,3.316768,46784000
2012-03-22,3.587500,3.640000,3.577500,3.610000,3.312180,42537200
2012-03-23,3.600000,3.647500,3.575000,3.637500,3.337412,31545600
2012-03-26,3.672500,3.697500,3.637500,3.680000,3.376405,28860000
2012-03-27,3.695000,3.750000,3.687500,3.705000,3.399342,41996800
2012-03-28,3.752500,3.840000,3.725000,3.790000,3.477330,89244800
2012-03-29,3.785000,3.837500,3.737500,3.807500,3.493387,37270000
2012-03-30,3.840000,3.872500,3.785000,3.850000,3.532381,52724000
2012-04-02,3.840000,3.872500,3.777500,3.832500,3.516325,40777600
2012-04-03,3.860000,3.865000,3.750000,3.770000,3.458980,43047600
2012-04-04,3.712500,3.760000,3.640000,3.662500,3.360349,49589600
2012-04-05,3.667500,3.712500,3.645000,3.657500,3.355761,36942400
2012-04-09,3.600000,3.622500,3.540000,3.610000,3.312180,36550400
2012-04-10,3.595000,3.645000,3.522500,3.540000,3.247955,47036000
2012-04-11,3.587500,3.662500,3.575000,3.585000,3.289243,37296000
2012-04-12,3.590000,3.690000,3.575000,3.670000,3.367230,38486800
2012-04-13,3.637500,3.657500,3.537500,3.540000,3.247955,31132400
2012-04-16,3.565000,3.575000,3.440000,3.497500,3.208961,46346800
2012-04-17,3.507500,3.550000,3.492500,3.505000,3.215843,46069600
2012-04-18,3.482500,3.500000,3.425000,3.467500,3.181436,40076400
2012-04-19,3.422500,3.552500,3.397500,3.415000,3.133267,66718800
2012-04-20,3.435000,3.445000,3.340000,3.347500,3.071336,50959200
2012-04-23,3.290000,3.322500,3.227500,3.307500,3.034636,70624400
2012-04-24,3.317500,3.345000,3.187500,3.205000,2.940592,73044000
2012-04-25,3.252500,3.295000,3.192500,3.270000,3.000230,72711200
2012-04-26,3.267500,3.300000,3.245000,3.272500,3.002523,53920800
2012-04-27,3.267500,3.287500,3.210000,3.245000,2.977292,47535600
2012-04-30,3.227500,3.267500,3.205000,3.250000,2.981880,26226800
2012-05-01,3.232500,3.342500,3.232500,3.307500,3.034636,40868000
2012-05-02,3.295000,3.307500,3.195000,3.212500,2.947473,68400800
2012-05-03,3.220000,3.240000,3.137500,3.157500,2.897011,41953600
2012-05-04,3.137500,3.155000,3.065000,3.065000,2.812142,54509200
2012-05-07,3.120000,3.172500,3.092500,3.117500,2.860311,60444000
2012-05-08,3.090000,3.135000,3.035000,3.115000,2.858017,46231200
2012-05-09,3.060000,3.152500,3.030000,3.127500,2.869486,52060800
2012-05-10,3.157500,3.162500,3.055000,3.105000,2.848842,59709200
2012-05-11,3.362500,3.420000,3.290000,3.302500,3.030048,143514000
2012-05-14,3.275000,3.332500,3.207500,3.282500,3.011698,43747200
2012-05-15,3.282500,3.355000,3.235000,3.250000,2.981880,59994000
2012-05-16,3.255000,3.292500,3.175000,3.185000,2.922242,47048400
2012-05-17,3.197500,3.227500,3.162500,3.162500,2.901598,33536400
2012-05-18,3.170000,3.185000,3.005000,3.020000,2.770855,56728800
2012-05-21,3.025000,3.087500,3.005000,3.072500,2.819023,41626000
2012-05-22,3.070000,3.075000,2.990000,3.035000,2.784617,41014000
2012-05-23,3.002500,3.115000,2.957500,3.110000,2.853429,49600000
2012-05-24,3.127500,3.132500,3.005000,3.027500,2.777735,52042000
2012-05-25,3.025000,3.125000,3.025000,3.100000,2.844254,39175200
2012-05-29,3.150000,3.200000,3.137500,3.180000,2.917654,31000000
2012-05-30,3.145000,3.167500,3.087500,3.142500,2.883248,37979200
2012-05-31,3.142500,3.155000,3.067500,3.107500,2.851136,35819200
2012-06-01,3.042500,3.072500,2.990000,2.995000,2.747916,44098400
2012-06-04,3.010000,3.027500,2.907500,2.932500,2.690573,43285600
2012-06-05,2.917500,3.025000,2.917500,3.017500,2.768561,36522400
2012-06-06,3.040000,3.105000,3.017500,3.097500,2.841961,36896800
2012-06-07,3.142500,3.160000,2.970000,2.972500,2.727273,52678000
2012-06-08,2.982500,3.040000,2.977500,3.030000,2.780030,37030800
2012-06-11,3.127500,3.182500,3.057500,3.065000,2.812142,83908000
2012-06-12,3.100000,3.157500,3.095000,3.127500,2.869486,49612800
2012-06-13,3.125000,3.132500,3.030000,3.045000,2.793792,49427600
2012-06-14,3.040000,3.065000,2.977500,3.007500,2.759386,58988400
2012-06-15,3.030000,3.075000,3.002500,3.072500,2.819023,38528800
2012-06-18,3.050000,3.125000,3.025000,3.100000,2.844254,30442400
2012-06-19,3.227500,3.357500,3.212500,3.310000,3.036930,96047600
2012-06-20,3.342500,3.425000,3.322500,3.362500,3.085099,97272000
2012-06-21,3.360000,3.360000,3.202500,3.210000,2.945180,51637600
2012-06-22,3.250000,3.287500,3.205000,3.250000,2.981880,86536000
2012-06-25,3.252500,3.262500,3.135000,3.147500,2.887836,49461600
2012-06-26,3.165000,3.205000,3.120000,3.182500,2.919948,43715200
2012-06-27,3.185000,3.307500,3.185000,3.285000,3.013992,50606400
2012-06-28,3.255000,3.330000,3.227500,3.310000,3.036930,54589600
2012-06-29,3.387500,3.462500,3.385000,3.455000,3.169967,61650800
2012-07-02,3.472500,3.475000,3.335000,3.362500,3.085099,58168400
2012-07-03,3.362500,3.457500,3.360000,3.450000,3.165380,21928400
2012-07-05,3.427500,3.442500,3.362500,3.415000,3.133267,28007600
2012-07-06,3.390000,3.400000,3.312500,3.350000,3.073629,38276000
2012-07-09,3.330000,3.345000,3.277500,3.305000,3.032343,30633600
2012-07-10,3.270000,3.367500,3.180000,3.205000,2.940592,51202800
2012-07-11,3.215000,3.255000,3.137500,3.152500,2.892423,48521600
2012-07-12,3.117500,3.122500,3.072500,3.100000,2.844254,47216000
2012-07-13,3.102500,3.155000,3.082500,3.140000,2.880955,32426000
2012-07-16,3.120000,3.175000,3.090000,3.150000,2.890130,33446000
2012-07-17,3.160000,3.177500,3.040000,3.092500,2.837373,44747600
2012-07-18,3.085000,3.310000,3.070000,3.265000,2.995642,61600800
2012-07-19,3.287500,3.340000,3.265000,3.297500,3.025461,40303600
2012-07-20,3.277500,3.300000,3.167500,3.202500,2.938298,45100000
2012-07-23,3.117500,3.267500,3.082500,3.245000,2.977292,45158400
2012-07-24,3.250000,3.270000,3.172500,3.210000,2.945180,35116400
2012-07-25,3.200000,3.305000,3.185000,3.272500,3.002523,41504400
2012-07-26,3.332500,3.370000,3.262500,3.287500,3.016286,33844000
2012-07-27,3.300000,3.380000,3.275000,3.370000,3.091979,37651600
2012-07-30,3.370000,3.412500,3.305000,3.332500,3.057574,36355200
2012-07-31,3.332500,3.432500,3.327500,3.385000,3.105742,38778800
2012-08-01,3.405000,3.437500,3.332500,3.347500,3.071336,33591200
2012-08-02,3.330000,3.410000,3.275000,3.360000,3.082804,36791200
2012-08-03,3.412500,3.465000,3.332500,3.430000,3.147031,32654800
2012-08-06,3.462500,3.520000,3.457500,3.502500,3.213549,36032400
2012-08-07,3.545000,3.575000,3.517500,3.537500,3.245661,40734000
2012-08-08,3.535000,3.595000,3.525000,3.557500,3.264011,51706400
2012-08-09,3.562500,3.685000,3.557500,3.677500,3.374112,82230000
2012-08-10,3.775000,3.805000,3.607500,3.655000,3.353467,127874400
2012-08-13,3.660000,3.705000,3.645000,3.702500,3.397049,44724400
2012-08-14,3.715000,3.720000,3.632500,3.647500,3.346586,38882800
2012-08-15,3.660000,3.690000,3.602500,3.620000,3.321355,59440400
2012-08-16,3.652500,3.707500,3.640000,3.695000,3.390167,37100800
2012-08-17,3.695000,3.695000,3.630000,3.662500,3.360349,30986400
2012-08-20,3.650000,3.667500,3.607500,3.662500,3.360349,31439200
2012-08-21,3.675000,3.697500,3.615000,3.652500,3.351173,34024800
2012-08-22,3.630000,3.675000,3.617500,3.660000,3.358055,31355600
2012-08-23,3.652500,3.655000,3.562500,3.577500,3.282361,37904000
2012-08-24,3.577500,3.667500,3.570000,3.650000,3.348881,34772400
2012-08-27,3.647500,3.657500,3.585000,3.587500,3.291537,34094400
2012-08-28,3.560000,3.607500,3.552500,3.572500,3.277773,31076400
2012-08-29,3.570000,3.602500,3.562500,3.580000,3.284655,25041200
2012-08-30,3.572500,3.585000,3.495000,3.512500,3.222723,30748800
2012-08-31,3.537500,3.562500,3.472500,3.507500,3.218136,48506400
2012-09-04,3.450000,3.462500,3.287500,3.320000,3.046104,69445200
2012-09-05,3.332500,3.380000,3.295000,3.330000,3.055280,48025600
2012-09-06,3.355000,3.522500,3.352500,3.432500,3.149323,65729600
2012-09-07,3.345000,3.372500,3.237500,3.350000,3.073629,78106400
2012-09-10,3.342500,3.390000,3.312500,3.320000,3.046104,37110800
2012-09-11,3.317500,3.412500,3.305000,3.360000,3.082804,38280800
2012-09-12,3.387500,3.415000,3.355000,3.397500,3.117212,32260800
2012-09-13,3.427500,3.440000,3.355000,3.420000,3.137856,43383600
2012-09-14,3.417500,3.520000,3.417500,3.460000,3.174555,33946800
2012-09-17,3.467500,3.467500,3.327500,3.365000,3.087392,49334800
2012-09-18,3.327500,3.427500,3.325000,3.387500,3.108036,35995200
2012-09-19,3.395000,3.475000,3.355000,3.427500,3.144737,45193600
2012-09-20,3.420000,3.437500,3.375000,3.402500,3.121798,32059600
2012-09-21,3.407500,3.437500,3.395000,3.417500,3.135561,34013600
2012-09-24,3.362500,3.420000,3.357500,3.415000,3.133267,35783200
2012-09-25,3.460000,3.475000,3.347500,3.352500,3.075924,48154400
2012-09-26,3.340000,3.342500,3.255000,3.295000,3.023167,43681200
2012-09-27,3.302500,3.325000,3.275000,3.320000,3.046104,55888800
2012-09-28,3.305000,3.382500,3.262500,3.335000,3.059868,48550800
2012-10-01,3.350000,3.370000,3.267500,3.280000,3.009405,50423600
2012-10-02,3.302500,3.302500,3.255000,3.292500,3.020873,29549200
2012-10-03,3.300000,3.310000,3.242500,3.260000,2.991055,43087200
2012-10-04,3.267500,3.425000,3.250000,3.405000,3.124092,50260800
2012-10-05,3.415000,3.450000,3.312500,3.325000,3.050692,48306800
2012-10-08,3.312500,3.327500,3.267500,3.292500,3.020873,24059600
2012-10-09,3.287500,3.297500,3.212500,3.222500,2.956649,36636000
2012-10-10,3.207500,3.222500,3.155000,3.167500,2.906185,32656800
2012-10-11,3.197500,3.207500,3.160000,3.185000,2.922242,32051600
2012-10-12,3.162500,3.187500,3.137500,3.157500,2.897011,26069600
2012-10-15,3.162500,3.200000,3.125000,3.197500,2.933711,24958000
2012-10-16,3.225000,3.300000,3.195000,3.290000,3.018580,36769600
2012-10-17,3.250000,3.280000,3.217500,3.265000,2.995642,39175200
2012-10-18,3.257500,3.257500,3.202500,3.215000,2.949767,25477200
2012-10-19,3.167500,3.190000,3.010000,3.027500,2.777735,70941200
2012-10-22,3.040000,3.057500,2.967500,2.992500,2.745624,48084000
2012-10-23,2.965000,3.102500,2.957500,3.082500,2.828198,57394800
2012-10-24,3.102500,3.115000,3.012500,3.042500,2.791498,33291600
2012-10-25,3.067500,3.100000,3.032500,3.045000,2.793792,30735600
2012-10-26,3.050000,3.067500,3.012500,3.012500,2.763973,38937600
2012-10-31,3.025000,3.050000,2.987500,2.995000,2.747916,34711200
2012-11-01,3.010000,3.140000,3.007500,3.137500,2.878661,47322000
2012-11-02,3.170000,3.175000,3.102500,3.122500,2.864899,25670000
2012-11-05,3.115000,3.267500,3.115000,3.255000,2.986467,44484000
2012-11-06,3.262500,3.262500,3.197500,3.252500,2.984174,35080400
2012-11-07,3.227500,3.247500,3.137500,3.152500,2.892423,32462000
2012-11-08,3.187500,3.270000,3.162500,3.170000,2.908479,83902400
2012-11-09,3.187500,3.225000,3.037500,3.047500,2.796086,84628000
2012-11-12,3.052500,3.065000,2.950000,2.980000,2.734154,64362400
2012-11-13,2.965000,3.032500,2.955000,2.957500,2.713510,49212000
2012-11-14,2.975000,3.005000,2.882500,2.885000,2.646991,61930000
2012-11-15,2.902500,2.977500,2.877500,2.897500,2.658460,46668800
2012-11-16,2.897500,2.907500,2.787500,2.845000,2.610291,62455200
2012-11-19,2.897500,2.935000,2.862500,2.925000,2.683692,40409200
2012-11-20,2.895000,2.907500,2.842500,2.872500,2.652526,33697600
2012-11-21,2.872500,2.962500,2.870000,2.955000,2.728709,42231200
2012-11-23,2.967500,3.010000,2.952500,2.975000,2.747177,27693200
2012-11-26,2.980000,3.035000,2.975000,3.027500,2.795657,36460000
2012-11-27,3.015000,3.085000,2.990000,3.040000,2.807199,45140400
2012-11-28,3.027500,3.080000,2.990000,3.065000,2.830285,39833200
2012-11-29,3.070000,3.085000,3.000000,3.010000,2.779496,48868800
2012-11-30,3.007500,3.030000,2.975000,2.992500,2.763337,46050400
2012-12-03,3.030000,3.030000,2.930000,2.937500,2.712548,39138000
2012-12-04,2.942500,3.030000,2.925000,3.025000,2.793349,52806800
2012-12-05,3.000000,3.020000,2.947500,2.990000,2.761029,63302400
2012-12-06,2.982500,3.015000,2.972500,2.995000,2.765646,41289600
2012-12-07,2.997500,3.012500,2.955000,2.990000,2.761029,33828800
2012-12-10,2.990000,3.112500,2.982500,3.090000,2.853370,51364400
2012-12-11,3.100000,3.202500,3.092500,3.162500,2.920318,81672400
2012-12-12,3.172500,3.190000,3.117500,3.130000,2.890307,39940400
2012-12-13,3.125000,3.192500,3.102500,3.132500,2.892616,37755600
2012-12-14,3.145000,3.180000,3.122500,3.147500,2.906467,33866000
2012-12-17,3.140000,3.157500,3.087500,3.135000,2.894924,44523200
2012-12-18,3.135000,3.175000,3.125000,3.140000,2.899542,41643600
2012-12-19,3.162500,3.200000,3.150000,3.162500,2.920318,45854400
2012-12-20,3.175000,3.177500,3.125000,3.160000,2.918010,33433200
2012-12-21,3.117500,3.117500,3.052500,3.087500,2.851062,46217200
2012-12-24,3.085000,3.095000,3.052500,3.062500,2.827977,12737600
2012-12-26,3.055000,3.105000,3.047500,3.060000,2.825667,19674000
2012-12-27,3.065000,3.070000,3.005000,3.040000,2.807199,29980400
2012-12-28,3.012500,3.072500,3.007500,3.025000,2.793349,22060000
2012-12-31,3.015000,3.077500,3.007500,3.065000,2.830285,32646000
2013-01-02,3.140000,3.182500,3.127500,3.180000,2.936477,47883600
2013-01-03,3.180000,3.217500,3.145000,3.182500,2.938787,29888800
2013-01-04,3.187500,3.297500,3.177500,3.287500,3.035746,52496800
2013-01-07,3.285000,3.295000,3.170000,3.192500,2.948020,61073200
2013-01-08,3.200000,3.210000,3.100000,3.122500,2.883381,46642400
2013-01-09,3.147500,3.162500,3.032500,3.052500,2.818742,69502000
2013-01-10,3.080000,3.095000,3.040000,3.057500,2.823359,50636800
2013-01-11,3.070000,3.072500,3.022500,3.052500,2.818742,51317200
2013-01-14,3.072500,3.072500,3.015000,3.050000,2.816433,30568400
2013-01-15,3.035000,3.035000,2.977500,2.995000,2.765646,37588800
2013-01-16,2.990000,3.047500,2.990000,3.022500,2.791039,33737600
2013-01-17,3.032500,3.075000,3.025000,3.062500,2.827977,58073600
2013-01-18,3.062500,3.062500,3.005000,3.042500,2.809508,39708800
2013-01-22,3.040000,3.067500,3.012500,3.027500,2.795657,30822400
2013-01-23,3.037500,3.040000,3.000000,3.032500,2.800273,42180800
2013-01-24,3.022500,3.060000,3.007500,3.047500,2.814125,39698000
2013-01-25,3.052500,3.105000,3.037500,3.102500,2.864914,39392000
2013-01-28,3.117500,3.172500,3.110000,3.152500,2.911084,42249200
2013-01-29,3.140000,3.147500,3.072500,3.085000,2.848752,38887200
2013-01-30,3.087500,3.130000,3.070000,3.080000,2.844135,28759200
2013-01-31,3.080000,3.115000,3.045000,3.065000,2.830285,47054400
2013-02-01,3.090000,3.102500,3.065000,3.092500,2.855678,28881600
2013-02-04,3.075000,3.137500,3.037500,3.040000,2.807199,51174400
2013-02-05,3.055000,3.127500,3.045000,3.110000,2.871838,36729600
2013-02-06,3.035000,3.110000,3.017500,3.085000,2.848752,53068800
2013-02-07,3.075000,3.100000,3.042500,3.072500,2.837210,44000000
2013-02-08,3.092500,3.117500,3.072500,3.092500,2.855678,30723200
2013-02-11,3.117500,3.160000,3.087500,3.127500,2.887998,40830800
2013-02-12,3.100000,3.142500,3.095000,3.107500,2.869531,27780400
2013-02-13,3.110000,3.167500,3.082500,3.092500,2.855678,85639600
2013-02-14,3.050000,3.185000,3.012500,3.182500,2.938787,88209600
2013-02-15,3.175000,3.197500,3.112500,3.182500,2.938787,73386000
2013-02-19,3.185000,3.187500,3.120000,3.140000,2.899542,43355200
2013-02-20,3.150000,3.200000,3.085000,3.095000,2.857988,71301200
2013-02-21,3.090000,3.125000,3.065000,3.072500,2.837210,58040800
2013-02-22,3.092500,3.132500,3.075000,3.130000,2.890307,37014800
2013-02-25,3.137500,3.162500,3.070000,3.075000,2.839520,64444400
2013-02-26,3.062500,3.110000,3.052500,3.092500,2.873198,48750400
2013-02-27,3.092500,3.172500,3.085000,3.150000,2.926621,47698000
2013-02-28,3.140000,3.212500,3.127500,3.165000,2.940556,59139200
2013-03-01,3.142500,3.187500,3.115000,3.177500,2.952171,38939600
2013-03-04,3.155000,3.195000,3.130000,3.165000,2.940556,35368000
2013-03-05,3.182500,3.205000,3.167500,3.200000,2.973075,36616800
2013-03-06,3.220000,3.250000,3.182500,3.197500,2.970753,34292800
2013-03-07,3.215000,3.247500,3.172500,3.190000,2.963785,31482400
2013-03-08,3.197500,3.220000,3.182500,3.205000,2.977720,24646400
2013-03-11,3.172500,3.187500,3.147500,3.175000,2.949848,29974800
2013-03-12,3.170000,3.195000,3.140000,3.185000,2.959138,31085600
2013-03-13,3.185000,3.240000,3.155000,3.185000,2.959138,48584000
2013-03-14,3.205000,3.215000,3.167500,3.187500,2.961461,38330400
2013-03-15,3.187500,3.187500,3.147500,3.160000,2.935912,35577600
2013-03-18,3.140000,3.167500,3.115000,3.137500,2.915007,29831200
2013-03-19,3.140000,3.155000,3.095000,3.117500,2.896425,35548000
2013-03-20,3.147500,3.165000,3.120000,3.155000,2.931266,34058800
2013-03-21,3.137500,3.142500,3.100000,3.105000,2.884812,33903200
2013-03-22,3.115000,3.132500,3.102500,3.120000,2.898748,23247600
2013-03-25,3.137500,3.140000,3.080000,3.102500,2.882489,36207600
2013-03-26,3.110000,3.127500,3.097500,3.125000,2.903393,23254000
2013-03-27,3.112500,3.180000,3.105000,3.162500,2.938234,25494400
2013-03-28,3.155000,3.210000,3.132500,3.207500,2.980043,34927600
2013-04-01,3.200000,3.200000,3.080000,3.102500,2.882489,44282800
2013-04-02,3.105000,3.112500,3.050000,3.070000,2.852294,37152400
2013-04-03,3.065000,3.082500,3.010000,3.032500,2.817453,35315600
2013-04-04,3.022500,3.072500,3.012500,3.062500,2.845326,29467600
2013-04-05,3.017500,3.115000,3.010000,3.115000,2.894103,55135200
2013-04-08,3.117500,3.117500,3.050000,3.107500,2.887135,32666000
2013-04-09,3.110000,3.180000,3.087500,3.157500,2.933589,38058400
2013-04-10,3.160000,3.212500,3.152500,3.207500,2.980043,38468800
2013-04-11,3.162500,3.212500,3.075000,3.192500,2.966106,96922000
2013-04-12,3.207500,3.307500,3.180000,3.272500,3.040434,77054800
2013-04-15,3.262500,3.272500,3.185000,3.205000,2.977720,43042000
2013-04-16,3.235000,3.262500,3.217500,3.240000,3.010238,46884400
2013-04-17,3.215000,3.245000,3.177500,3.197500,2.970753,53294800
2013-04-18,3.205000,3.225000,3.135000,3.135000,2.912684,40254800
2013-04-19,3.132500,3.152500,3.092500,3.142500,2.919652,30302800
2013-04-22,3.140000,3.175000,3.115000,3.147500,2.924299,24556800
2013-04-23,3.175000,3.262500,3.170000,3.230000,3.000948,37694800
2013-04-24,3.240000,3.367500,3.237500,3.340000,3.103148,55655600
2013-04-25,3.357500,3.375000,3.327500,3.367500,3.128697,35322400
2013-04-26,3.362500,3.367500,3.335000,3.352500,3.114761,32433200
2013-04-29,3.357500,3.405000,3.342500,3.392500,3.151924,26971200
2013-04-30,3.400000,3.442500,3.377500,3.442500,3.198379,27671200
2013-05-01,3.442500,3.465000,3.400000,3.412500,3.170505,34131600
2013-05-02,3.410000,3.462500,3.390000,3.452500,3.207670,32348000
2013-05-03,3.475000,3.492500,3.455000,3.467500,3.221606,29386400
2013-05-06,3.467500,3.487500,3.437500,3.457500,3.212314,21711600
2013-05-07,3.457500,3.465000,3.380000,3.412500,3.170505,44806800
2013-05-08,3.417500,3.495000,3.405000,3.475000,3.228573,33403200
2013-05-09,3.412500,3.492500,3.407500,3.477500,3.230897,56680000
2013-05-10,3.550000,3.650000,3.550000,3.635000,3.377228,86113600
2013-05-13,3.610000,3.625000,3.545000,3.560000,3.307546,28981200
2013-05-14,3.602500,3.642500,3.567500,3.612500,3.356323,45414000
2013-05-15,3.595000,3.687500,3.595000,3.675000,3.414391,31317200
2013-05-16,3.670000,3.707500,3.645000,3.657500,3.398132,30836800
2013-05-17,3.675000,3.742500,3.647500,3.717500,3.453876,31211600
2013-05-20,3.702500,3.725000,3.690000,3.710000,3.446910,23638000
2013-05-21,3.712500,3.745000,3.670000,3.730000,3.483094,35778400
2013-05-22,3.745000,3.745000,3.585000,3.600000,3.361699,48040400
2013-05-23,3.557500,3.670000,3.547500,3.657500,3.415393,39388400
2013-05-24,3.637500,3.667500,3.595000,3.635000,3.394382,28330400
2013-05-28,3.662500,3.672500,3.597500,3.632500,3.392048,27930000
2013-05-29,3.610000,3.632500,3.595000,3.610000,3.371037,33505200
2013-05-30,3.605000,3.695000,3.595000,3.657500,3.415393,28450400
2013-05-31,3.637500,3.690000,3.617500,3.617500,3.378041,57750800
2013-06-03,3.622500,3.650000,3.537500,3.612500,3.373372,44446800
2013-06-04,3.635000,3.700000,3.595000,3.617500,3.378041,36367600
2013-06-05,3.612500,3.640000,3.530000,3.540000,3.305670,46452000
2013-06-06,3.540000,3.590000,3.537500,3.562500,3.326681,34104400
2013-06-07,3.587500,3.635000,3.572500,3.612500,3.373372,27458400
2013-06-10,3.602500,3.632500,3.582500,3.610000,3.371037,22414800
2013-06-11,3.562500,3.612500,3.542500,3.542500,3.308006,29633600
2013-06-12,3.560000,3.590000,3.492500,3.512500,3.279991,31258800
2013-06-13,3.500000,3.610000,3.497500,3.592500,3.354696,23625600
2013-06-14,3.605000,3.610000,3.562500,3.587500,3.350027,23601200
2013-06-17,3.615000,3.655000,3.595000,3.622500,3.382710,25533600
2013-06-18,3.640000,3.680000,3.570000,3.600000,3.361699,48677200
2013-06-19,3.632500,3.870000,3.620000,3.710000,3.464419,115958800
2013-06-20,3.680000,3.685000,3.585000,3.610000,3.371037,62869600
2013-06-21,3.630000,3.642500,3.545000,3.605000,3.366369,71422800
2013-06-24,3.552500,3.597500,3.477500,3.530000,3.296333,58077200
2013-06-25,3.567500,3.575000,3.517500,3.555000,3.319678,45736000
2013-06-26,3.595000,3.600000,3.520000,3.535000,3.301002,57975200
2013-06-27,3.545000,3.550000,3.465000,3.502500,3.270653,80803600
2013-06-28,3.502500,3.545000,3.457500,3.510000,3.277657,43153600
2013-07-01,3.535000,3.542500,3.502500,3.525000,3.291664,19952400
2013-07-02,3.505000,3.575000,3.490000,3.522500,3.289330,25639200
2013-07-03,3.492500,3.575000,3.492500,3.532500,3.298666,14038800
2013-07-05,3.542500,3.567500,3.520000,3.560000,3.324347,18468400
2013-07-08,3.570000,3.587500,3.522500,3.542500,3.308006,26208400
2013-07-09,3.550000,3.582500,3.540000,3.560000,3.324347,15736400
2013-07-10,3.560000,3.617500,3.550000,3.607500,3.368702,20846800
2013-07-11,3.627500,3.662500,3.620000,3.657500,3.415393,23983200
2013-07-12,3.650000,3.695000,3.637500,3.660000,3.417728,21636000
2013-07-15,3.667500,3.667500,3.595000,3.652500,3.410724,20133200
2013-07-16,3.667500,3.692500,3.650000,3.672500,3.429400,16256000
2013-07-17,3.672500,3.685000,3.642500,3.652500,3.410724,16610000
2013-07-18,3.647500,3.660000,3.590000,3.637500,3.396717,34448800
2013-07-19,3.615000,3.632500,3.522500,3.560000,3.324347,48053200
2013-07-22,3.587500,3.620000,3.542500,3.557500,3.322012,29238400
2013-07-23,3.602500,3.602500,3.535000,3.552500,3.317343,24679200
2013-07-24,3.585000,3.595000,3.547500,3.552500,3.317343,28425200
2013-07-25,3.550000,3.612500,3.525000,3.565000,3.329016,24332000
2013-07-26,3.522500,3.572500,3.522500,3.550000,3.315010,22736000
2013-07-29,3.542500,3.587500,3.532500,3.542500,3.308006,17954000
2013-07-30,3.555000,3.650000,3.552500,3.602500,3.364033,26607600
2013-07-31,3.585000,3.645000,3.582500,3.610000,3.371037,27016000
2013-08-01,3.622500,3.667500,3.580000,3.660000,3.417728,27764800
2013-08-02,3.652500,3.697500,3.627500,3.690000,3.445741,20962800
2013-08-05,3.680000,3.720000,3.660000,3.707500,3.462084,18518800
2013-08-06,3.710000,3.717500,3.645000,3.652500,3.410724,20660800
2013-08-07,3.632500,3.687500,3.630000,3.650000,3.408390,24438000
2013-08-08,3.670000,3.692500,3.627500,3.675000,3.431735,34569600
2013-08-09,3.530000,3.677500,3.527500,3.622500,3.382710,90622400
2013-08-12,3.475000,3.645000,3.277500,3.592500,3.354696,25756800
2013-08-13,3.597500,3.620000,3.575000,3.605000,3.366369,19746800
2013-08-14,3.597500,3.780000,3.595000,3.757500,3.508774,82850800
2013-08-15,3.717500,3.812500,3.702500,3.782500,3.532118,72361600
2013-08-16,3.775000,3.850000,3.767500,3.797500,3.546126,66045600
2013-08-19,3.775000,3.787500,3.735000,3.737500,3.490098,39343200
2013-08-20,3.717500,3.762500,3.712500,3.737500,3.507694,23419200
2013-08-21,3.715000,3.762500,3.705000,3.720000,3.491271,26154000
2013-08-22,3.717500,3.775000,3.717500,3.740000,3.510041,12901600
2013-08-23,3.745000,3.775000,3.732500,3.740000,3.510041,24512000
2013-08-26,3.742500,3.757500,3.732500,3.747500,3.517080,30015200
2013-08-27,3.712500,3.737500,3.687500,3.700000,3.472500,27746400
2013-08-28,3.707500,3.735000,3.685000,3.700000,3.472500,31882400
2013-08-29,3.687500,3.727500,3.677500,3.692500,3.465462,27621600
2013-08-30,3.695000,3.705000,3.670000,3.687500,3.460769,37812000
2013-09-03,3.697500,3.742500,3.667500,3.690000,3.463115,28468000
2013-09-04,3.690000,3.747500,3.685000,3.725000,3.495963,22208000
2013-09-05,3.710000,3.750000,3.707500,3.735000,3.505348,17490400
2013-09-06,3.737500,3.757500,3.692500,3.720000,3.491271,22675600
2013-09-09,3.750000,3.782500,3.740000,3.782500,3.549928,24640800
2013-09-10,3.810000,3.865000,3.792500,3.862500,3.625009,29213200
2013-09-11,3.857500,3.937500,3.830000,3.927500,3.686013,39616400
2013-09-12,3.907500,3.975000,3.907500,3.925000,3.683666,30380800
2013-09-13,3.937500,3.967500,3.910000,3.950000,3.707129,15969600
2013-09-16,3.982500,4.010000,3.937500,3.952500,3.709475,23141200
2013-09-17,3.967500,3.997500,3.950000,3.965000,3.721206,16860800
2013-09-18,3.967500,4.010000,3.947500,4.000000,3.754054,26816800
2013-09-19,4.017500,4.025000,3.965000,3.982500,3.737630,22757200
2013-09-20,3.992500,4.017500,3.940000,3.947500,3.704782,35603600
2013-09-23,3.945000,3.977500,3.887500,3.910000,3.669588,27124400
2013-09-24,3.912500,3.940000,3.890000,3.925000,3.683666,22973200
2013-09-25,3.917500,3.960000,3.900000,3.930000,3.688359,23315600
2013-09-26,3.940000,3.947500,3.895000,3.917500,3.676627,14881600
2013-09-27,3.887500,3.920000,3.872500,3.895000,3.655511,15192000
2013-09-30,3.855000,3.917500,3.832500,3.890000,3.650818,22664000
2013-10-01,3.895000,3.912500,3.865000,3.887500,3.648472,22697600
2013-10-02,3.847500,3.900000,3.847500,3.885000,3.646125,16203600
2013-10-03,3.887500,3.922500,3.827500,3.845000,3.608585,43676800
2013-10-04,3.840000,3.930000,3.830000,3.897500,3.657857,24622800
2013-10-07,3.882500,3.925000,3.862500,3.897500,3.657857,16995200
2013-10-08,3.887500,3.942500,3.835000,3.865000,3.627355,29071200
2013-10-09,3.890000,3.892500,3.785000,3.805000,3.571044,27586000
2013-10-10,3.832500,3.857500,3.805000,3.847500,3.610931,22348400
2013-10-11,3.787500,3.835000,3.775000,3.815000,3.580430,21370400
2013-10-14,3.805000,3.872500,3.805000,3.872500,3.634394,16662800
2013-10-15,3.872500,3.895000,3.850000,3.852500,3.615623,20882000
2013-10-16,3.875000,3.915000,3.870000,3.900000,3.660203,21007200
2013-10-17,3.870000,3.917500,3.870000,3.907500,3.667243,21332400
2013-10-18,3.900000,3.965000,3.885000,3.952500,3.709475,25506800
2013-10-21,4.000000,4.002500,3.950000,3.962500,3.718860,19500800
2013-10-22,3.962500,3.965000,3.907500,3.942500,3.700090,17945200
2013-10-23,3.935000,3.935000,3.862500,3.875000,3.636740,25221600
2013-10-24,3.885000,3.910000,3.840000,3.847500,3.610931,23643600
2013-10-25,3.867500,3.870000,3.797500,3.810000,3.575737,33049200
2013-10-28,3.805000,3.822500,3.750000,3.802500,3.568698,39402400
2013-10-29,3.797500,3.815000,3.762500,3.807500,3.573391,38795200
2013-10-30,3.820000,3.837500,3.772500,3.805000,3.571044,20403200
2013-10-31,3.810000,3.837500,3.790000,3.797500,3.564005,29336800
2013-11-01,3.817500,3.832500,3.787500,3.815000,3.580430,20613600
2013-11-04,3.827500,3.827500,3.697500,3.705000,3.477192,41026400
2013-11-05,3.682500,3.717500,3.642500,3.700000,3.472500,42236800
2013-11-06,3.700000,3.727500,3.662500,3.725000,3.495963,19804400
2013-11-07,3.712500,3.722500,3.630000,3.637500,3.413843,55307600
2013-11-08,3.750000,3.902500,3.735000,3.890000,3.650818,73453200
2013-11-11,3.875000,3.932500,3.867500,3.922500,3.681320,29762400
2013-11-12,3.940000,3.962500,3.885000,3.930000,3.688359,31603200
2013-11-13,3.920000,4.037500,3.912500,4.037500,3.789248,33279200
2013-11-14,4.025000,4.080000,4.022500,4.055000,3.805673,30798000
2013-11-15,4.070000,4.075000,4.002500,4.042500,3.793942,45033200
2013-11-18,3.955000,3.990000,3.935000,3.945000,3.702435,31694800
2013-11-19,3.905000,3.940000,3.855000,3.860000,3.642283,20671600
2013-11-20,3.862500,3.872500,3.795000,3.802500,3.588025,20477600
2013-11-21,3.807500,3.840000,3.790000,3.832500,3.616333,21356800
2013-11-22,3.837500,3.837500,3.787500,3.795000,3.580949,15866800
2013-11-25,3.795000,3.882500,3.795000,3.877500,3.658795,24820800
2013-11-26,3.920000,3.952500,3.895000,3.910000,3.689462,75317600
2013-11-27,3.907500,3.937500,3.882500,3.925000,3.703616,18127200
2013-11-29,3.925000,3.935000,3.875000,3.900000,3.680025,11696400
2013-12-02,3.885000,3.965000,3.877500,3.937500,3.715411,37387200
2013-12-03,3.937500,3.990000,3.910000,3.935000,3.713052,29056000
2013-12-04,3.925000,3.997500,3.915000,3.990000,3.764950,49317600
2013-12-05,3.997500,3.997500,3.920000,3.925000,3.703616,27181200
2013-12-06,3.972500,3.972500,3.857500,3.867500,3.649359,28100000
2013-12-09,3.867500,3.880000,3.795000,3.802500,3.588025,38522000
2013-12-10,3.802500,3.907500,3.797500,3.890000,3.670590,52426800
2013-12-11,3.897500,3.902500,3.845000,3.852500,3.635205,41415600
2013-12-12,3.840000,3.860000,3.770000,3.777500,3.564435,25872400
2013-12-13,3.785000,3.812500,3.750000,3.755000,3.543205,18458800
2013-12-16,3.757500,3.792500,3.755000,3.760000,3.547922,23762000
2013-12-17,3.757500,3.787500,3.725000,3.777500,3.564435,27410400
2013-12-18,3.785000,3.837500,3.737500,3.830000,3.613974,42623200
2013-12-19,3.825000,3.850000,3.800000,3.845000,3.628128,25854400
2013-12-20,3.852500,3.925000,3.842500,3.922500,3.701257,38208000
2013-12-23,3.945000,3.977500,3.912500,3.945000,3.722488,16856800
2013-12-24,3.967500,3.967500,3.915000,3.955000,3.731924,7960000
2013-12-26,3.970000,3.982500,3.907500,3.917500,3.696540,16892000
2013-12-27,3.937500,3.947500,3.915000,3.940000,3.717770,21097600
2013-12-30,3.942500,3.995000,3.937500,3.992500,3.767309,24818000
2013-12-31,4.000000,4.025000,3.975000,4.005000,3.779104,23577600
2014-01-02,3.980000,3.995000,3.930000,3.965000,3.741360,26009200
2014-01-03,3.972500,3.980000,3.905000,3.917500,3.696540,25933200
2014-01-06,3.957500,4.000000,3.920000,3.970000,3.746078,40949200
2014-01-07,4.010000,4.050000,3.982500,4.035000,3.807411,33328800
2014-01-08,4.050000,4.110000,4.035000,4.090000,3.859310,30819200
2014-01-09,4.027500,4.035000,3.925000,3.937500,3.715411,29217200
2014-01-10,3.950000,3.977500,3.897500,3.932500,3.710694,21849200
2014-01-13,3.932500,3.957500,3.832500,3.840000,3.623410,24333200
2014-01-14,3.860000,3.967500,3.842500,3.960000,3.736642,24182800
2014-01-15,3.977500,4.017500,3.960000,4.002500,3.776745,17504400
2014-01-16,4.002500,4.022500,3.985000,4.015000,3.788540,22065200
2014-01-17,4.015000,4.062500,3.972500,3.997500,3.772027,34040000
2014-01-21,4.002500,4.037500,3.970000,4.012500,3.786181,24607600
2014-01-22,4.020000,4.025000,3.960000,4.007500,3.781463,33794000
2014-01-23,3.995000,4.037500,3.962500,3.992500,3.767309,18502800
2014-01-24,3.960000,3.975000,3.890000,3.890000,3.670590,24669600
2014-01-27,3.890000,3.945000,3.842500,3.865000,3.647000,23381200
2014-01-28,3.857500,3.905000,3.842500,3.902500,3.682385,16799600
2014-01-29,3.887500,3.910000,3.862500,3.865000,3.647000,16294400
2014-01-30,3.887500,3.937500,3.875000,3.930000,3.708333,20289600
2014-01-31,3.875000,3.947500,3.872500,3.925000,3.703616,33534800
2014-02-03,3.952500,3.957500,3.857500,3.872500,3.654078,43172800
2014-02-04,3.870000,3.902500,3.850000,3.895000,3.675308,28069200
2014-02-05,3.867500,3.880000,3.830000,3.860000,3.642283,21467600
2014-02-06,3.865000,3.920000,3.860000,3.910000,3.689462,16838000
2014-02-07,3.920000,3.972500,3.885000,3.967500,3.743719,15724800
2014-02-10,3.962500,4.032500,3.960000,3.980000,3.755513,32437200
2014-02-11,4.002500,4.072500,3.982500,4.062500,3.833360,23538400
2014-02-12,4.075000,4.237500,4.075000,4.207500,3.970183,74452800
2014-02-13,4.312500,4.365000,4.237500,4.340000,4.095208,90283600
2014-02-14,4.300000,4.487500,4.297500,4.477500,4.224954,81753600
2014-02-18,4.480000,4.495000,4.437500,4.475000,4.222595,42898800
2014-02-19,4.475000,4.575000,4.455000,4.535000,4.279209,45034000
2014-02-20,4.545000,4.705000,4.537500,4.695000,4.430185,39808800
2014-02-21,4.687500,4.747500,4.630000,4.660000,4.397160,45105200
2014-02-24,4.650000,4.762500,4.607500,4.727500,4.460851,40311200
2014-02-25,4.700000,4.720000,4.635000,4.685000,4.440711,24218400
2014-02-26,4.675000,4.745000,4.662500,4.677500,4.433599,36088400
2014-02-27,4.677500,4.725000,4.612500,4.625000,4.383837,38884800
2014-02-28,4.600000,4.645000,4.527500,4.595000,4.355402,32169200
2014-03-03,4.492500,4.572500,4.452500,4.572500,4.334075,37594800
2014-03-04,4.595000,4.650000,4.587500,4.620000,4.379101,26034400
2014-03-05,4.615000,4.662500,4.595000,4.660000,4.417014,24147200
2014-03-06,4.667500,4.692500,4.587500,4.595000,4.355402,29014400
2014-03-07,4.615000,4.622500,4.555000,4.590000,4.350664,26845200
2014-03-10,4.575000,4.595000,4.502500,4.522500,4.286683,30088800
2014-03-11,4.545000,4.607500,4.530000,4.567500,4.329337,29722000
2014-03-12,4.545000,4.607500,4.527500,4.580000,4.341186,23942800
2014-03-13,4.590000,4.607500,4.412500,4.435000,4.203745,38517200
2014-03-14,4.390000,4.495000,4.390000,4.455000,4.222704,46004800
2014-03-17,4.467500,4.500000,4.450000,4.455000,4.222704,29965600
2014-03-18,4.472500,4.590000,4.452500,4.560000,4.322227,29390400
2014-03-19,4.595000,4.727500,4.582500,4.640000,4.398056,36616800
2014-03-20,4.615000,4.682500,4.595000,4.642500,4.400425,19180000
2014-03-21,4.682500,4.720000,4.610000,4.635000,4.393317,56611600
2014-03-24,4.637500,4.675000,4.545000,4.612500,4.371989,30609600
2014-03-25,4.662500,4.667500,4.577500,4.612500,4.371989,30442400
2014-03-26,4.655000,4.742500,4.467500,4.507500,4.272467,55775600
2014-03-27,4.497500,4.535000,4.397500,4.447500,4.215594,54072800
2014-03-28,4.440000,4.502500,4.427500,4.475000,4.241661,39882000
2014-03-31,4.482500,4.522500,4.452500,4.477500,4.244030,27340400
2014-04-01,4.620000,4.717500,4.565000,4.662500,4.419384,65627200
2014-04-02,4.662500,4.672500,4.612500,4.632500,4.390948,23994800
2014-04-03,4.642500,4.795000,4.640000,4.682500,4.438339,59954800
2014-04-04,4.707500,4.735000,4.517500,4.537500,4.300900,36803200
2014-04-07,4.540000,4.640000,4.515000,4.552500,4.315119,42857600
2014-04-08,4.552500,4.727500,4.545000,4.715000,4.469147,47069200
2014-04-09,4.737500,4.777500,4.672500,4.710000,4.464406,42196800
2014-04-10,4.690000,4.755000,4.580000,4.595000,4.355402,37274800
2014-04-11,4.560000,4.630000,4.470000,4.530000,4.293793,35311200
2014-04-14,4.560000,4.597500,4.530000,4.580000,4.341186,29018400
2014-04-15,4.585000,4.637500,4.540000,4.612500,4.371989,30463600
2014-04-16,4.635000,4.640000,4.565000,4.622500,4.381468,23513600
2014-04-17,4.605000,4.682500,4.595000,4.640000,4.398056,15353200
2014-04-21,4.642500,4.690000,4.612500,4.677500,4.433599,11700400
2014-04-22,4.685000,4.747500,4.660000,4.717500,4.471517,25512000
2014-04-23,4.725000,4.785000,4.717500,4.772500,4.523648,26158000
2014-04-24,4.805000,4.865000,4.805000,4.815000,4.563932,39149200
2014-04-25,4.805000,4.850000,4.672500,4.682500,4.438339,31360000
2014-04-28,4.720000,4.745000,4.605000,4.662500,4.419384,22678800
2014-04-29,4.680000,4.690000,4.620000,4.672500,4.428860,17130000
2014-04-30,4.665000,4.670000,4.607500,4.617500,4.376729,30574000
2014-05-01,4.687500,4.697500,4.605000,4.642500,4.400425,19810400
2014-05-02,4.665000,4.665000,4.580000,4.607500,4.367251,15637600
2014-05-05,4.602500,4.692500,4.597500,4.657500,4.414644,23926000
2014-05-06,4.702500,4.742500,4.550000,4.562500,4.324598,41618800
2014-05-07,4.562500,4.605000,4.517500,4.567500,4.329337,29390000
2014-05-08,4.550000,4.697500,4.527500,4.625000,4.383837,43272800
2014-05-09,4.485000,4.527500,4.427500,4.512500,4.277205,53953200
2014-05-12,4.522500,4.655000,4.520000,4.645000,4.402796,29985600
2014-05-13,4.582500,4.657500,4.555000,4.570000,4.331707,22110400
2014-05-14,4.572500,4.590000,4.522500,4.525000,4.289053,21432000
2014-05-15,4.515000,4.540000,4.455000,4.500000,4.265357,32589600
2014-05-16,4.465000,4.522500,4.465000,4.490000,4.255878,28396000
2014-05-19,4.537500,4.660000,4.517500,4.635000,4.393317,36007600
2014-05-20,4.615000,4.627500,4.537500,4.560000,4.342134,25620000
2014-05-21,4.577500,4.617500,4.532500,4.560000,4.342134,21671200
2014-05-22,4.550000,4.605000,4.550000,4.580000,4.361179,13036400
2014-05-23,4.605000,4.645000,4.577500,4.622500,4.401649,18265600
2014-05-27,4.650000,4.705000,4.635000,4.705000,4.480207,20968000
2014-05-28,4.722500,4.775000,4.677500,4.745000,4.518297,22467600
2014-05-29,4.742500,4.782500,4.727500,4.737500,4.511154,17188400
2014-05-30,4.737500,4.762500,4.712500,4.750000,4.523058,23912800
2014-06-02,4.765000,4.795000,4.695000,4.735000,4.508774,18150000
2014-06-03,4.745000,4.750000,4.652500,4.715000,4.489730,24321200
2014-06-04,4.702500,4.755000,4.700000,4.720000,4.494490,16123600
2014-06-05,4.727500,4.755000,4.700000,4.740000,4.513535,18869600
2014-06-06,4.762500,4.800000,4.745000,4.757500,4.530198,16105200
2014-06-09,4.752500,4.807500,4.720000,4.762500,4.534960,24745600
2014-06-10,4.745000,4.810000,4.725000,4.787500,4.558765,21760800
2014-06-11,4.770000,4.862500,4.770000,4.850000,4.618280,26622800
2014-06-12,4.850000,4.902500,4.807500,4.880000,4.646848,33714800
2014-06-13,4.930000,4.932500,4.837500,4.885000,4.651607,22785200
2014-06-16,4.862500,4.902500,4.827500,4.870000,4.637324,19862000
2014-06-17,4.875000,4.922500,4.850000,4.902500,4.668272,15760800
2014-06-18,4.890000,4.920000,4.845000,4.897500,4.663509,21553600
2014-06-19,4.807500,4.832500,4.750000,4.785000,4.556386,47459200
2014-06-20,4.797500,4.815000,4.695000,4.732500,4.506392,35314800
2014-06-23,4.670000,4.680000,4.615000,4.677500,4.454021,41420000
2014-06-24,4.670000,4.707500,4.585000,4.605000,4.384985,27578000
2014-06-25,4.617500,4.655000,4.575000,4.652500,4.430214,21542000
2014-06-26,4.652500,4.655000,4.575000,4.590000,4.370702,25690800
2014-06-27,4.585000,4.622500,4.557500,4.595000,4.375463,30282000
2014-06-30,4.577500,4.647500,4.577500,4.635000,4.413552,18051200
2014-07-01,4.630000,4.715000,4.615000,4.687500,4.463543,32118000
2014-07-02,4.670000,4.690000,4.642500,4.670000,4.446881,17928400
2014-07-03,4.627500,4.725000,4.627500,4.712500,4.487349,13689200
2014-07-07,4.720000,4.722500,4.667500,4.675000,4.451641,12749600
2014-07-08,4.662500,4.682500,4.592500,4.637500,4.415933,22194000
2014-07-09,4.677500,4.797500,4.642500,4.777500,4.549243,38766800
2014-07-10,4.687500,4.772500,4.650000,4.752500,4.525437,26630800
2014-07-11,4.757500,4.777500,4.740000,4.762500,4.534960,19118800
2014-07-14,4.782500,4.835000,4.765000,4.822500,4.592093,27263600
2014-07-15,4.830000,4.855000,4.797500,4.842500,4.611140,39544000
2014-07-16,4.862500,4.900000,4.810000,4.837500,4.606380,31972800
2014-07-17,4.782500,4.875000,4.782500,4.825000,4.594474,32483200
2014-07-18,4.725000,4.762500,4.602500,4.610000,4.389746,56781600
2014-07-21,4.592500,4.670000,4.592500,4.637500,4.415933,24336400
2014-07-22,4.672500,4.697500,4.607500,4.617500,4.396887,29881600
2014-07-23,4.620000,4.622500,4.515000,4.520000,4.304045,29735200
2014-07-24,4.545000,4.557500,4.495000,4.527500,4.311189,25457600
2014-07-25,4.512500,4.522500,4.440000,4.447500,4.235010,26613200
2014-07-28,4.467500,4.467500,4.355000,4.430000,4.218346,33035200
2014-07-29,4.432500,4.505000,4.430000,4.445000,4.232630,21797200
2014-07-30,4.472500,4.532500,4.460000,4.520000,4.304045,24618400
2014-07-31,4.465000,4.500000,4.367500,4.375000,4.165975,40188000
2014-08-01,4.375000,4.447500,4.360000,4.422500,4.211205,21988400
2014-08-04,4.417500,4.455000,4.390000,4.412500,4.201682,24172400
2014-08-05,4.400000,4.480000,4.362500,4.415000,4.204063,29813600
2014-08-06,4.385000,4.465000,4.352500,4.410000,4.199302,22345600
2014-08-07,4.447500,4.487500,4.335000,4.365000,4.156452,40769600
2014-08-08,4.555000,4.775000,4.555000,4.750000,4.523058,89434800
2014-08-11,4.755000,4.775000,4.712500,4.725000,4.499252,34462400
2014-08-12,4.722500,4.750000,4.672500,4.725000,4.499252,29615200
2014-08-13,4.732500,4.792500,4.702500,4.752500,4.525437,25659600
2014-08-14,4.770000,4.770000,4.680000,4.700000,4.475445,25599200
2014-08-15,4.715000,4.787500,4.670000,4.760000,4.532580,36979600
2014-08-18,4.780000,4.830000,4.732500,4.825000,4.594474,28407600
2014-08-19,4.805000,4.867500,4.787500,4.842500,4.631537,24826000
2014-08-20,4.825000,4.847500,4.800000,4.812500,4.602843,22146800
2014-08-21,4.800000,4.825000,4.760000,4.767500,4.559804,27279600
2014-08-22,4.762500,4.810000,4.732500,4.770000,4.562193,25122400
2014-08-25,4.790000,4.822500,4.767500,4.777500,4.569369,15338000
2014-08-26,4.790000,4.872500,4.772500,4.862500,4.650664,26963600
2014-08-27,4.832500,4.870000,4.800000,4.807500,4.598062,18297200
2014-08-28,4.797500,4.857500,4.782500,4.847500,4.636317,17970400
2014-08-29,4.865000,4.872500,4.812500,4.862500,4.650664,20793200
2014-09-02,4.875000,4.875000,4.830000,4.875000,4.662620,19263600
2014-09-03,4.900000,4.937500,4.867500,4.920000,4.705660,25945600
2014-09-04,4.912500,5.037500,4.910000,5.007500,4.789348,49183200
2014-09-05,5.002500,5.025000,4.960000,4.992500,4.775001,25379200
2014-09-08,4.987500,4.997500,4.927500,4.947500,4.731961,31928800
2014-09-09,4.925000,4.957500,4.880000,4.885000,4.672184,19858800
2014-09-10,4.912500,4.920000,4.857500,4.902500,4.688922,17237600
2014-09-11,4.867500,4.885000,4.800000,4.852500,4.641099,25072000
2014-09-12,4.882500,4.882500,4.775000,4.780000,4.571759,26253600
2014-09-15,4.795000,4.802500,4.695000,4.715000,4.509591,29415200
2014-09-16,4.702500,4.810000,4.687500,4.785000,4.576542,21993600
2014-09-17,4.772500,4.832500,4.750000,4.787500,4.578933,17358400
2014-09-18,4.817500,4.865000,4.802500,4.860000,4.648274,21960400
2014-09-19,4.875000,4.880000,4.762500,4.770000,4.562193,60131600
2014-09-22,4.867500,4.867500,4.717500,4.722500,4.516763,22146400
2014-09-23,4.697500,4.755000,4.680000,4.702500,4.497634,19614400
2014-09-24,4.700000,4.745000,4.695000,4.730000,4.523936,15959200
2014-09-25,4.725000,4.737500,4.617500,4.627500,4.425903,29844000
2014-09-26,4.642500,4.672500,4.622500,4.637500,4.435466,24118800
2014-09-29,4.600000,4.662500,4.555000,4.630000,4.428295,20854000
2014-09-30,4.610000,4.645000,4.557500,4.612500,4.411554,27720400
2014-10-01,4.620000,4.652500,4.555000,4.567500,4.368515,35097600
2014-10-02,4.560000,4.582500,4.442500,4.547500,4.349387,28899600
2014-10-03,4.575000,4.637500,4.557500,4.557500,4.358951,23914000
2014-10-06,4.575000,4.612500,4.500000,4.530000,4.332651,19903200
2014-10-07,4.510000,4.555000,4.477500,4.482500,4.287221,30189600
2014-10-08,4.477500,4.587500,4.442500,4.565000,4.366126,26017200
2014-10-09,4.545000,4.550000,4.440000,4.477500,4.282437,30695600
2014-10-10,4.442500,4.457500,4.210000,4.212500,4.028983,69137600
2014-10-13,4.240000,4.325000,4.192500,4.197500,4.014635,39762800
2014-10-14,4.255000,4.412500,4.230000,4.295000,4.107888,37662000
2014-10-15,4.232500,4.382500,4.205000,4.360000,4.170057,40442800
2014-10-16,4.282500,4.412500,4.272500,4.362500,4.172447,35111600
2014-10-17,4.415000,4.465000,4.337500,4.355000,4.165273,29071600
2014-10-20,4.355000,4.432500,4.325000,4.392500,4.201140,20033600
2014-10-21,4.425000,4.585000,4.412500,4.580000,4.380472,35109200
2014-10-22,4.572500,4.587500,4.472500,4.472500,4.277653,23951200
2014-10-23,4.550000,4.605000,4.517500,4.572500,4.373298,21447600
2014-10-24,4.600000,4.647500,4.572500,4.620000,4.418728,21015600
2014-10-27,4.617500,4.640000,4.567500,4.622500,4.421120,14509200
2014-10-28,4.610000,4.737500,4.605000,4.732500,4.526327,19258000
2014-10-29,4.712500,4.740000,4.660000,4.702500,4.497634,16834000
2014-10-30,4.690000,4.710000,4.612500,4.672500,4.468941,17026000
2014-10-31,4.780000,4.887500,4.755000,4.885000,4.672184,25631600
2014-11-03,4.997500,5.015000,4.942500,4.967500,4.751091,30873200
2014-11-04,5.000000,5.050000,4.917500,5.032500,4.813260,36019600
2014-11-05,5.062500,5.065000,4.995000,5.032500,4.813260,33565200
2014-11-06,5.042500,5.062500,4.965000,5.055000,4.834779,39408800
2014-11-07,5.112500,5.172500,4.897500,4.947500,4.731961,45080000
2014-11-10,4.942500,5.037500,4.930000,5.005000,4.786957,29338800
2014-11-11,4.975000,5.002500,4.902500,4.945000,4.729571,21299200
2014-11-12,4.927500,4.940000,4.845000,4.912500,4.698486,20458400
2014-11-13,4.930000,4.937500,4.847500,4.887500,4.674575,22532800
2014-11-14,4.892500,4.947500,4.845000,4.947500,4.731961,16024800
2014-11-17,4.925000,4.977500,4.892500,4.925000,4.710442,15873200
2014-11-18,4.927500,5.055000,4.915000,5.042500,4.822822,20777200
2014-11-19,5.025000,5.040000,4.950000,5.002500,4.804813,24030000
2014-11-20,4.967500,5.090000,4.952500,5.085000,4.884053,22096800
2014-11-21,5.130000,5.137500,5.070000,5.112500,4.910467,19897600
2014-11-24,5.125000,5.167500,5.105000,5.145000,4.941682,13600400
2014-11-25,5.135000,5.180000,5.125000,5.142500,4.939281,19024000
2014-11-26,5.112500,5.235000,5.110000,5.230000,5.023322,21926400
2014-11-28,5.247500,5.272500,5.200000,5.242500,5.035329,12483200
2014-12-01,5.220000,5.250000,5.137500,5.145000,4.941682,19006000
2014-12-02,5.140000,5.175000,5.092500,5.152500,4.948885,24595200
2014-12-03,5.177500,5.287500,5.162500,5.285000,5.076149,28442400
2014-12-04,5.277500,5.297500,5.202500,5.237500,5.030528,18533200
2014-12-05,5.240000,5.295000,5.237500,5.267500,5.059341,16568000
2014-12-08,5.260000,5.312500,5.157500,5.200000,4.994509,22694400
2014-12-09,5.167500,5.195000,5.090000,5.182500,4.977700,23944800
2014-12-10,5.167500,5.187500,5.062500,5.067500,4.867246,20436400
2014-12-11,5.097500,5.132500,5.055000,5.065000,4.864843,13565200
2014-12-12,4.997500,5.042500,4.902500,4.907500,4.713567,32396400
2014-12-15,4.965000,5.055000,4.877500,4.892500,4.699160,25469600
2014-12-16,4.887500,4.965000,4.835000,4.837500,4.646335,18530800
2014-12-17,4.935000,5.042500,4.775000,5.035000,4.836029,34559600
2014-12-18,5.097500,5.157500,5.007500,5.055000,4.855239,22615600
2014-12-19,5.090000,5.125000,5.042500,5.105000,4.903264,32552800
2014-12-22,5.100000,5.195000,5.082500,5.195000,4.989706,14897600
2014-12-23,5.235000,5.260000,5.157500,5.162500,4.958491,10928000
2014-12-24,5.175000,5.182500,5.137500,5.142500,4.939281,4564400
2014-12-26,5.142500,5.175000,5.130000,5.147500,4.944084,5263600
2014-12-29,5.132500,5.175000,5.107500,5.140000,4.936880,8294400
2014-12-30,5.105000,5.130000,5.085000,5.092500,4.891259,11212000
2014-12-31,5.100000,5.127500,4.997500,5.012500,4.814418,16630000
2015-01-02,5.032500,5.070000,4.952500,5.032500,4.833629,11368000
2015-01-05,5.032500,5.047500,4.925000,4.947500,4.751987,19795200
2015-01-06,4.955000,4.960000,4.792500,4.797500,4.607914,19776400
2015-01-07,4.832500,4.875000,4.770000,4.785000,4.595910,32180800
2015-01-08,4.840000,4.995000,4.837500,4.965000,4.768795,28378000
2015-01-09,4.982500,5.022500,4.915000,4.985000,4.788005,20954000
2015-01-12,4.997500,5.000000,4.877500,4.922500,4.727975,19073200
2015-01-13,4.960000,5.060000,4.880000,4.915000,4.720773,23672000
2015-01-14,4.862500,4.950000,4.850000,4.935000,4.739983,15526000
2015-01-15,4.970000,5.000000,4.897500,4.900000,4.706365,18893200
2015-01-16,4.892500,4.995000,4.877500,4.990000,4.792807,18151200
2015-01-20,5.025000,5.052500,4.942500,5.005000,4.807216,14030800
2015-01-21,4.977500,5.087500,4.942500,5.075000,4.874449,14478000
2015-01-22,5.085000,5.177500,5.032500,5.162500,4.958491,15971200
2015-01-23,5.167500,5.187500,5.125000,5.177500,4.972898,12041600
2015-01-26,5.155000,5.180000,5.122500,5.155000,4.951288,13324000
2015-01-27,5.075000,5.080000,4.897500,4.907500,4.713567,35794800
2015-01-28,4.967500,4.987500,4.825000,4.827500,4.636730,27272800
2015-01-29,4.830000,4.972500,4.807500,4.945000,4.749586,23534000
2015-01-30,4.910000,4.967500,4.792500,4.800000,4.610316,29820000
2015-02-02,4.830000,4.925000,4.735000,4.905000,4.711168,25960400
2015-02-03,4.940000,5.032500,4.915000,5.027500,4.828827,18346800
2015-02-04,5.012500,5.097500,4.997500,5.040000,4.840831,18151600
2015-02-05,5.045000,5.125000,5.040000,5.122500,4.920072,14044800
2015-02-06,5.117500,5.177500,5.077500,5.100000,4.898460,21052400
2015-02-09,5.070000,5.110000,5.037500,5.095000,4.893659,27394400
2015-02-10,5.100000,5.240000,5.077500,5.237500,5.030528,22620400
2015-02-11,5.250000,5.250000,5.167500,5.202500,4.996910,32083200
2015-02-12,5.500000,5.625000,5.467500,5.575000,5.354690,67690400
2015-02-13,5.562500,5.585000,5.477500,5.577500,5.357091,31008400
2015-02-17,5.567500,5.622500,5.532500,5.595000,5.373899,20334000
2015-02-18,5.587500,5.597500,5.520000,5.530000,5.311469,17094800
2015-02-19,5.600000,5.610000,5.520000,5.545000,5.325875,16943200
2015-02-20,5.540000,5.587500,5.500000,5.585000,5.364295,15775200
2015-02-23,5.582500,5.582500,5.512500,5.540000,5.321074,12500800
2015-02-24,5.540000,5.577500,5.490000,5.577500,5.377718,14935600
2015-02-25,5.555000,5.580000,5.510000,5.535000,5.336741,12382000
2015-02-26,5.540000,5.582500,5.505000,5.550000,5.351203,15286400
2015-02-27,5.535000,5.547500,5.495000,5.515000,5.317457,15749200
2015-03-02,5.500000,5.680000,5.492500,5.650000,5.447622,30151200
2015-03-03,5.607500,5.635000,5.527500,5.545000,5.346384,16034400
2015-03-04,5.525000,5.620000,5.502500,5.607500,5.406644,22684000
2015-03-05,5.607500,5.725000,5.592500,5.715000,5.510293,32305600
2015-03-06,5.682500,5.710000,5.632500,5.637500,5.435569,25739200
2015-03-09,5.640000,5.695000,5.627500,5.652500,5.450032,22238800
2015-03-10,5.677500,5.787500,5.667500,5.750000,5.544039,52721200
2015-03-11,5.750000,5.825000,5.705000,5.720000,5.515113,26212000
2015-03-12,5.665000,5.707500,5.560000,5.667500,5.464494,40697200
2015-03-13,5.640000,5.690000,5.562500,5.675000,5.471726,35928800
2015-03-16,5.720000,5.777500,5.682500,5.742500,5.536810,23695600
2015-03-17,5.730000,5.815000,5.690000,5.812500,5.604301,29990000
2015-03-18,5.812500,5.842500,5.665000,5.717500,5.512703,41384400
2015-03-19,5.737500,5.825000,5.695000,5.805000,5.597069,31075600
2015-03-20,5.852500,5.902500,5.797500,5.867500,5.657331,46208400
2015-03-23,5.692500,5.767500,5.675000,5.677500,5.474136,42601200
2015-03-24,5.660000,5.700000,5.575000,5.600000,5.399413,33048000
2015-03-25,5.597500,5.597500,5.242500,5.260000,5.071592,54255200
2015-03-26,5.152500,5.265000,5.115000,5.242500,5.054718,31192000
2015-03-27,5.272500,5.365000,5.187500,5.345000,5.153547,31828800
2015-03-30,5.370000,5.395000,5.300000,5.367500,5.175241,25325200
2015-03-31,5.352500,5.357500,5.227500,5.232500,5.045077,35727600
2015-04-01,5.252500,5.270000,5.162500,5.252500,5.064361,33076800
2015-04-02,5.282500,5.297500,5.220000,5.265000,5.076413,19220400
2015-04-06,5.242500,5.435000,5.187500,5.417500,5.223450,51586400
2015-04-07,5.417500,5.525000,5.387500,5.465000,5.269249,41396400
2015-04-08,5.470000,5.525000,5.417500,5.505000,5.307815,36643200
2015-04-09,5.462500,5.650000,5.460000,5.632500,5.430749,37943200
2015-04-10,5.637500,5.692500,5.617500,5.690000,5.486189,25872800
2015-04-13,5.677500,5.710000,5.612500,5.637500,5.435569,23672400
2015-04-14,5.615000,5.637500,5.535000,5.590000,5.389771,22027600
2015-04-15,5.605000,5.700000,5.577500,5.657500,5.454852,24356000
2015-04-16,5.625000,5.672500,5.582500,5.622500,5.421106,15528400
2015-04-17,5.505000,5.605000,5.502500,5.550000,5.351203,29363600
2015-04-20,5.575000,5.610000,5.512500,5.522500,5.324689,23162400
2015-04-21,5.590000,5.590000,5.487500,5.515000,5.317457,23045600
2015-04-22,5.547500,5.585000,5.462500,5.577500,5.377718,20742000
2015-04-23,5.475000,5.607500,5.412500,5.555000,5.356025,25938000
2015-04-24,5.552500,5.555000,5.445000,5.507500,5.310225,24096000
2015-04-27,5.525000,5.647500,5.477500,5.550000,5.351203,24845600
2015-04-28,5.540000,5.597500,5.487500,5.577500,5.377718,23448400
2015-04-29,5.537500,5.592500,5.512500,5.535000,5.336741,19515600
2015-04-30,5.507500,5.577500,5.495000,5.550000,5.351203,21884400
2015-05-01,5.595000,5.705000,5.570000,5.687500,5.483779,25696800
2015-05-04,5.682500,5.720000,5.635000,5.652500,5.450032,20072000
2015-05-05,5.632500,5.640000,5.482500,5.507500,5.310225,29292800
2015-05-06,5.537500,5.590000,5.452500,5.525000,5.327099,31648400
2015-05-07,5.502500,5.640000,5.485000,5.622500,5.421106,53456400
2015-05-08,5.252500,5.460000,5.122500,5.207500,5.020972,114655200
2015-05-11,5.135000,5.210000,5.095000,5.157500,4.972762,54414400
2015-05-12,5.120000,5.250000,5.117500,5.207500,5.020972,38880000
2015-05-13,5.245000,5.285000,5.187500,5.237500,5.049896,30852400
2015-05-14,5.252500,5.350000,5.240000,5.322500,5.131853,29305200
2015-05-15,5.345000,5.370000,5.292500,5.325000,5.134264,21582400
2015-05-18,5.312500,5.350000,5.287500,5.317500,5.127033,32497200
2015-05-19,5.300000,5.317500,5.250000,5.260000,5.095068,25380800
2015-05-20,5.262500,5.325000,5.255000,5.260000,5.095068,19682400
2015-05-21,5.262500,5.285000,5.217500,5.222500,5.058741,23969200
2015-05-22,5.235000,5.255000,5.202500,5.215000,5.051477,21259200
2015-05-26,5.190000,5.225000,5.142500,5.182500,5.019996,25973200
2015-05-27,5.217500,5.485000,5.200000,5.460000,5.288795,43233200
2015-05-28,5.460000,5.552500,5.450000,5.535000,5.361443,32765600
2015-05-29,5.535000,5.570000,5.525000,5.532500,5.359022,33516800
2015-06-01,5.567500,5.650000,5.532500,5.595000,5.419561,37266000
2015-06-02,5.560000,5.590000,5.480000,5.485000,5.313010,22430400
2015-06-03,5.500000,5.542500,5.415000,5.425000,5.254892,25078800
2015-06-04,5.392500,5.540000,5.392500,5.522500,5.349336,32371200
2015-06-05,5.505000,5.590000,5.447500,5.565000,5.390504,31332000
2015-06-08,5.547500,5.585000,5.375000,5.437500,5.267001,34281200
2015-06-09,5.442500,5.505000,5.432500,5.465000,5.293639,25688800
2015-06-10,5.400000,5.435000,5.337500,5.367500,5.199195,52946000
2015-06-11,5.367500,5.462500,5.367500,5.425000,5.254892,28305200
2015-06-12,5.390000,5.422500,5.265000,5.277500,5.112019,32372800
2015-06-15,5.250000,5.292500,5.210000,5.267500,5.102331,30654800
2015-06-16,5.257500,5.340000,5.205000,5.332500,5.165293,25689200
2015-06-17,5.330000,5.425000,5.317500,5.395000,5.225834,23354400
2015-06-18,5.440000,5.520000,5.425000,5.485000,5.313010,29940400
2015-06-19,5.485000,5.530000,5.417500,5.467500,5.296062,35565600
2015-06-22,5.477500,5.507500,5.362500,5.445000,5.274266,51423600
2015-06-23,5.455000,5.497500,5.262500,5.305000,5.138655,41406400
2015-06-24,5.297500,5.325000,5.227500,5.252500,5.087802,25336800
2015-06-25,5.252500,5.325000,5.252500,5.292500,5.126548,35046000
2015-06-26,5.250000,5.255000,5.162500,5.185000,5.022419,42129600
2015-06-29,5.125000,5.177500,5.022500,5.030000,4.872279,39172400
2015-06-30,5.060000,5.082500,4.992500,5.027500,4.869857,31591600
2015-07-01,5.152500,5.225000,5.055000,5.100000,4.940083,30289200
2015-07-02,5.097500,5.137500,5.072500,5.105000,4.944926,14576400
2015-07-06,5.062500,5.132500,5.005000,5.042500,4.884387,21477600
2015-07-07,5.012500,5.032500,4.790000,4.947500,4.792366,59425200
2015-07-08,4.920000,4.950000,4.872500,4.912500,4.758462,33249200
2015-07-09,4.990000,5.012500,4.822500,4.852500,4.700345,35758800
2015-07-10,4.915000,4.982500,4.902500,4.937500,4.782678,21670800
2015-07-13,4.987500,4.997500,4.937500,4.970000,4.814159,21247200
2015-07-14,4.977500,4.982500,4.907500,4.972500,4.816580,24921600
2015-07-15,4.960000,4.992500,4.892500,4.937500,4.782678,26573200
2015-07-16,4.967500,5.047500,4.950000,5.047500,4.889230,28284800
2015-07-17,5.030000,5.035000,4.952500,5.017500,4.860170,22037200
2015-07-20,5.017500,5.037500,4.912500,4.925000,4.770571,18841200
2015-07-21,4.915000,5.017500,4.915000,4.947500,4.792366,14972000
2015-07-22,4.912500,4.912500,4.792500,4.852500,4.700345,35647200
2015-07-23,4.862500,4.985000,4.852500,4.912500,4.758462,16991600
2015-07-24,4.947500,4.952500,4.835000,4.855000,4.702765,18884400
2015-07-27,4.812500,4.882500,4.772500,4.827500,4.676128,19242000
2015-07-28,4.840000,4.965000,4.790000,4.932500,4.777837,19830800
2015-07-29,4.922500,5.032500,4.902500,4.992500,4.835954,23268000
2015-07-30,4.980000,5.055000,4.980000,5.005000,4.848063,19018000
2015-07-31,5.025000,5.027500,4.957500,4.987500,4.831110,21834000
2015-08-03,5.027500,5.077500,4.962500,5.072500,4.913446,39713200
2015-08-04,5.055000,5.107500,5.035000,5.092500,4.932818,26010000
2015-08-05,5.217500,5.222500,5.135000,5.145000,4.983672,23462800
2015-08-06,5.132500,5.170000,5.027500,5.112500,4.952192,65567600
2015-08-07,5.615000,5.842500,5.470000,5.745000,5.564859,140524800
2015-08-10,5.705000,5.987500,5.670000,5.945000,5.758587,66230400
2015-08-11,5.857500,5.972500,5.857500,5.915000,5.729527,43500800
2015-08-12,5.820000,5.972500,5.820000,5.930000,5.744056,38404800
2015-08-13,5.937500,5.950000,5.865000,5.880000,5.695627,27688400
2015-08-14,5.875000,5.920000,5.840000,5.885000,5.700469,21465200
2015-08-17,5.875000,5.875000,5.775000,5.847500,5.664144,27388000
2015-08-18,5.805000,5.845000,5.725000,5.770000,5.612592,28708400
2015-08-19,5.762500,5.827500,5.685000,5.747500,5.590704,24924800
2015-08-20,5.682500,5.710000,5.512500,5.540000,5.388865,42693200
2015-08-21,5.500000,5.592500,5.362500,5.367500,5.221070,38266400
2015-08-24,5.067500,5.457500,5.000000,5.177500,5.036253,68228400
2015-08-25,5.405000,5.425000,5.070000,5.070000,4.931686,62268400
2015-08-26,5.235000,5.457500,5.195000,5.452500,5.303752,61497600
2015-08-27,5.510000,5.660000,5.477500,5.657500,5.503159,46376400
2015-08-28,5.657500,5.717500,5.617500,5.682500,5.527477,32094400
2015-08-31,5.655000,5.695000,5.597500,5.620000,5.466682,21935200
2015-09-01,5.457500,5.550000,5.350000,5.390000,5.242957,35340800
2015-09-02,5.537500,5.555000,5.445000,5.552500,5.401024,34404400
2015-09-03,5.635000,5.662500,5.557500,5.567500,5.415616,26255600
2015-09-04,5.472500,5.560000,5.435000,5.437500,5.289162,28797200
2015-09-08,5.570000,5.692500,5.547500,5.670000,5.515318,23844800
2015-09-09,5.687500,5.735000,5.545000,5.557500,5.405888,28939200
2015-09-10,5.525000,5.715000,5.500000,5.645000,5.491001,35707600
2015-09-11,5.582500,5.700000,5.560000,5.662500,5.508023,30158400
2015-09-14,5.690000,5.707500,5.642500,5.672500,5.517751,19246000
2015-09-15,5.675000,5.765000,5.657500,5.735000,5.578545,32797600
2015-09-16,5.725000,5.807500,5.682500,5.775000,5.617455,17350800
2015-09-17,5.875000,5.927500,5.815000,5.827500,5.668523,26871200
2015-09-18,5.747500,5.872500,5.712500,5.822500,5.663659,32641200
2015-09-21,5.830000,5.895000,5.800000,5.882500,5.722023,28184000
2015-09-22,5.755000,5.795000,5.692500,5.722500,5.566387,22835600
2015-09-23,5.727500,5.785000,5.705000,5.750000,5.593136,16163200
2015-09-24,5.715000,5.920000,5.625000,5.860000,5.700135,38244000
2015-09-25,5.932500,6.017500,5.845000,5.902500,5.741475,36969200
2015-09-28,5.902500,5.940000,5.787500,5.825000,5.666090,39558400
2015-09-29,5.887500,5.937500,5.805000,5.927500,5.765793,38073600
2015-09-30,5.982500,6.170000,5.947500,6.162500,5.994384,55638000
2015-10-01,6.162500,6.180000,5.867500,6.042500,5.877657,48929600
2015-10-02,6.010000,6.200000,5.947500,6.200000,6.030860,38614400
2015-10-05,6.240000,6.432500,6.207500,6.355000,6.181631,48202400
2015-10-06,6.287500,6.465000,6.262500,6.437500,6.261881,45321600
2015-10-07,6.452500,6.570000,6.347500,6.505000,6.327539,31015200
2015-10-08,6.477500,6.560000,6.367500,6.542500,6.364016,46006800
2015-10-09,6.507500,6.570000,6.395000,6.517500,6.339699,42324800
2015-10-12,6.525000,6.625000,6.477500,6.587500,6.407789,22758800
2015-10-13,6.535000,6.640000,6.512500,6.600000,6.419946,29844400
2015-10-14,6.607500,6.947500,6.600000,6.840000,6.653401,61214800
2015-10-15,6.852500,6.997500,6.782500,6.857500,6.670422,52604800
2015-10-16,6.880000,7.030000,6.862500,6.965000,6.774991,44839600
2015-10-19,6.987500,7.020000,6.872500,6.952500,6.762831,29471200
2015-10-20,6.922500,6.975000,6.870000,6.942500,6.753104,26482400
2015-10-21,6.985000,7.027500,6.840000,6.852500,6.665558,38628000
2015-10-22,6.932500,7.122500,6.922500,7.100000,6.906308,30688400
2015-10-23,7.162500,7.195000,7.055000,7.147500,6.952514,38177600
2015-10-26,7.152500,7.170000,7.050000,7.115000,6.920897,24743600
2015-10-27,7.080000,7.155000,7.075000,7.110000,6.916035,20826800
2015-10-28,7.155000,7.167500,7.050000,7.167500,6.971965,21703600
2015-10-29,7.052500,7.125000,6.907500,6.920000,6.731217,32716800
2015-10-30,6.995000,7.142500,6.942500,7.092500,6.899013,30116000
2015-11-02,7.115000,7.182500,7.072500,7.175000,6.979262,19008800
2015-11-03,7.132500,7.172500,7.045000,7.125000,6.930624,37676800
2015-11-04,7.105000,7.157500,6.975000,7.007500,6.816331,44226400
2015-11-05,7.042500,7.062500,6.907500,6.927500,6.738515,47880000
2015-11-06,7.612500,7.985000,7.455000,7.887500,7.672323,117227200
2015-11-09,7.810000,7.875000,7.742500,7.852500,7.638280,49256800
2015-11-10,7.750000,7.792500,7.537500,7.702500,7.492370,55226000
2015-11-11,7.707500,7.762500,7.600000,7.627500,7.419417,61989600
2015-11-12,7.610000,7.680000,7.567500,7.600000,7.392667,29108000
2015-11-13,7.607500,7.640000,7.412500,7.450000,7.246759,29294000
2015-11-16,7.547500,7.605000,7.487500,7.600000,7.392667,34428000
2015-11-17,7.620000,7.665000,7.567500,7.600000,7.392667,25704800
2015-11-18,7.602500,7.767500,7.520000,7.757500,7.574522,35021600
2015-11-19,7.785000,7.857500,7.722500,7.780000,7.596493,25407200
2015-11-20,7.837500,7.892500,7.790000,7.847500,7.662401,23974400
2015-11-23,7.912500,7.912500,7.702500,7.730000,7.547672,24255200
2015-11-24,7.730000,7.860000,7.695000,7.792500,7.608699,19542800
2015-11-25,7.777500,7.870000,7.755000,7.782500,7.598935,13830000
2015-11-27,7.797500,7.872500,7.757500,7.847500,7.662401,8699600
2015-11-30,7.855000,7.965000,7.847500,7.930000,7.742955,32724400
2015-12-01,8.000000,8.195000,7.992500,8.187500,7.994383,40949600
2015-12-02,8.200000,8.285000,8.107500,8.125000,7.933354,29424000
2015-12-03,8.190000,8.275000,8.067500,8.107500,7.916267,24665600
2015-12-04,8.107500,8.452500,8.107500,8.437500,8.238487,45875600
2015-12-07,8.435000,8.435000,8.252500,8.277500,8.082260,33358800
2015-12-08,8.175000,8.425000,8.122500,8.390000,8.192104,31448800
2015-12-09,8.387500,8.437500,8.092500,8.177500,7.984619,37267600
2015-12-10,8.202500,8.290000,8.175000,8.245000,8.050526,23659600
2015-12-11,8.162500,8.220000,8.105000,8.122500,7.930913,22732000
2015-12-14,8.130000,8.187500,8.045000,8.142500,7.950443,27589200
2015-12-15,8.235000,8.300000,8.190000,8.242500,8.048084,30729600
2015-12-16,8.260000,8.320000,8.187500,8.292500,8.096906,23635600
2015-12-17,8.305000,8.390000,8.162500,8.167500,7.974853,25416000
2015-12-18,8.110000,8.192500,8.025000,8.035000,7.845479,39589600
2015-12-21,8.122500,8.232500,8.050000,8.225000,8.030997,28421600
2015-12-22,8.250000,8.315000,8.182500,8.232500,8.038319,13001200
2015-12-23,8.245000,8.297500,8.230000,8.265000,8.070054,12252400
2015-12-24,8.240000,8.312500,8.227500,8.292500,8.096906,5244800
2015-12-28,8.205000,8.285000,8.090000,8.285000,8.089580,14202400
2015-12-29,8.290000,8.445000,8.267500,8.420000,8.221398,20366000
2015-12-30,8.412500,8.485000,8.345000,8.347500,8.150607,18034400
2015-12-31,8.335000,8.372500,8.240000,8.240000,8.045642,14852800
2016-01-04,8.072500,8.145000,8.010000,8.092500,7.901621,35807600
2016-01-05,8.245000,8.360000,8.125000,8.222500,8.028557,49027200
2016-01-06,8.087500,8.125000,7.790000,7.882500,7.696574,44934400
2016-01-07,7.685000,7.737500,7.470000,7.570000,7.391446,64530400
2016-01-08,7.667500,7.675000,7.392500,7.407500,7.232780,39847200
2016-01-11,7.415000,7.472500,7.287500,7.420000,7.244984,40937200
2016-01-12,7.552500,7.655000,7.492500,7.545000,7.367037,46935600
2016-01-13,7.602500,7.652500,7.307500,7.315000,7.142461,48167200
2016-01-14,7.165000,7.250000,6.955000,7.167500,6.998441,60023600
2016-01-15,6.880000,6.962500,6.660000,6.777500,6.617640,84145200
2016-01-19,6.917500,7.112500,6.805000,6.832500,6.671343,45714000
2016-01-20,6.702500,6.957500,6.612500,6.870000,6.707958,48118000
2016-01-21,6.945000,7.057500,6.802500,6.950000,6.786070,48145600
2016-01-22,7.082500,7.160000,7.067500,7.112500,6.944738,25799600
2016-01-25,7.110000,7.192500,7.090000,7.105000,6.937415,27072800
2016-01-26,7.120000,7.205000,7.047500,7.175000,7.005765,22794400
2016-01-27,7.165000,7.187500,6.955000,7.090000,6.922767,23170000
2016-01-28,7.147500,7.172500,6.875000,7.012500,6.847097,27677600
2016-01-29,7.072500,7.337500,7.045000,7.322500,7.149785,31050400
2016-02-01,7.315000,7.362500,7.252500,7.325000,7.152225,28988400
2016-02-02,7.250000,7.287500,6.965000,7.015000,6.849537,34190800
2016-02-03,7.070000,7.112500,6.887500,7.050000,6.883711,32677200
2016-02-04,7.060000,7.212500,6.982500,7.052500,6.886153,34814000
2016-02-05,7.005000,7.082500,6.587500,6.607500,6.451648,60042800
2016-02-08,6.507500,6.540000,6.212500,6.305000,6.156283,60885200
2016-02-09,6.230000,6.637500,6.200000,6.372500,6.222192,42537200
2016-02-10,6.412500,6.597500,6.322500,6.357500,6.207546,33580000
2016-02-11,6.195000,6.390000,6.195000,6.325000,6.175811,34014400
2016-02-12,6.425000,6.445000,6.187500,6.432500,6.280776,34081600
2016-02-16,6.525000,6.757500,6.505000,6.747500,6.588347,48535200
2016-02-17,6.832500,6.980000,6.805000,6.915000,6.751897,77146800
2016-02-18,7.482500,7.745000,7.475000,7.510000,7.332862,106866000
2016-02-19,7.470000,7.677500,7.412500,7.610000,7.430502,52562800
2016-02-22,7.720000,7.967500,7.705000,7.880000,7.694134,44966800
2016-02-23,7.817500,7.975000,7.780000,7.900000,7.713664,36938000
2016-02-24,7.867500,7.967500,7.650000,7.955000,7.767365,33685200
2016-02-25,7.985000,8.012500,7.830000,7.972500,7.784452,34961600
2016-02-26,8.010000,8.030000,7.840000,7.920000,7.733191,36196400
2016-02-29,7.902500,8.005000,7.835000,7.840000,7.682968,32334400
2016-03-01,7.860000,8.187500,7.847500,8.187500,8.023508,34870000
2016-03-02,8.142500,8.265000,8.127500,8.235000,8.070059,23381200
2016-03-03,8.225000,8.260000,8.052500,8.162500,7.999009,30200400
2016-03-04,8.225000,8.232500,8.075000,8.137500,7.974510,17530400
2016-03-07,8.092500,8.147500,7.980000,8.085000,7.923061,23996800
2016-03-08,8.002500,8.050000,7.912500,7.937500,7.778514,27494000
2016-03-09,8.007500,8.020000,7.830000,7.932500,7.773615,22278800
2016-03-10,7.980000,8.025000,7.760000,7.920000,7.761364,28608400
2016-03-11,8.037500,8.057500,7.942500,8.055000,7.893661,27740000
2016-03-14,8.017500,8.107500,7.980000,8.075000,7.913261,19031200
2016-03-15,8.032500,8.085000,7.892500,8.035000,7.874062,22621600
2016-03-16,7.975000,8.302500,7.937500,8.275000,8.109253,36364400
2016-03-17,8.245000,8.285000,8.092500,8.205000,8.040655,35368000
2016-03-18,8.302500,8.562500,8.250000,8.452500,8.283198,54551200
2016-03-21,8.377500,8.480000,8.287500,8.477500,8.307696,33778000
2016-03-22,8.450000,8.522500,8.357500,8.462500,8.292999,24201200
2016-03-23,8.500000,8.670000,8.462500,8.607500,8.435097,42900800
2016-03-24,8.530000,8.635000,8.502500,8.620000,8.447345,24495600
2016-03-28,8.605000,8.745000,8.595000,8.707500,8.533091,26538800
2016-03-29,8.670000,8.867500,8.650000,8.847500,8.670289,26181200
2016-03-30,8.880000,9.062500,8.875000,8.940000,8.760937,37670000
2016-03-31,8.980000,9.000000,8.837500,8.907500,8.729084,37988400
2016-04-01,8.852500,9.042500,8.785000,9.037500,8.856483,34829200
2016-04-04,9.112500,9.160000,8.915000,8.950000,8.770734,39394000
2016-04-05,8.870000,9.020000,8.835000,8.937500,8.758482,33956800
2016-04-06,8.825000,8.955000,8.657500,8.950000,8.770734,45337600
2016-04-07,8.892500,8.972500,8.820000,8.857500,8.680087,37810400
2016-04-08,8.930000,8.987500,8.827500,8.915000,8.736436,25593600
2016-04-11,8.967500,9.117500,8.940000,8.970000,8.790335,38752400
2016-04-12,9.000000,9.012500,8.785000,8.960000,8.780536,29276400
2016-04-13,9.000000,9.187500,9.000000,9.185000,9.001026,35071600
2016-04-14,9.160000,9.250000,9.122500,9.210000,9.025529,41656400
2016-04-15,9.207500,9.365000,9.177500,9.282500,9.096571,43697200
2016-04-18,9.265000,9.265000,9.152500,9.242500,9.057376,30732000
2016-04-19,9.277500,9.295000,9.020000,9.077500,8.895680,30915200
2016-04-20,9.062500,9.167500,9.052500,9.112500,8.929980,20017200
2016-04-21,9.115000,9.157500,9.062500,9.102500,8.920179,17828000
2016-04-22,9.132500,9.195000,9.037500,9.067500,8.885880,22354000
2016-04-25,9.070000,9.162500,9.045000,9.112500,8.929980,19197200
2016-04-26,9.167500,9.272500,9.080000,9.120000,8.937330,21453600
2016-04-27,9.097500,9.332500,9.080000,9.327500,9.140675,35239600
2016-04-28,9.270000,9.325000,9.027500,9.050000,8.868733,38122400
2016-04-29,9.012500,9.032500,8.785000,8.882500,8.704585,32190400
2016-05-02,8.967500,9.055000,8.925000,9.000000,8.819732,25607600
2016-05-03,8.897500,8.935000,8.815000,8.892500,8.714385,22402400
2016-05-04,8.785000,8.792500,8.600000,8.690000,8.515943,52576400
2016-05-05,8.762500,8.845000,8.677500,8.742500,8.567390,24688400
2016-05-06,8.727500,8.855000,8.710000,8.832500,8.655589,18324000
2016-05-09,8.855000,8.892500,8.747500,8.820000,8.643339,33333600
2016-05-10,8.875000,9.005000,8.790000,8.990000,8.809932,26967600
2016-05-11,9.017500,9.115000,8.967500,9.015000,8.834436,32817600
2016-05-12,9.080000,9.120000,8.732500,8.892500,8.714385,67054000
2016-05-13,9.797500,10.250000,9.750000,10.245000,10.039796,211025600
2016-05-16,10.167500,10.700000,10.135000,10.547500,10.336235,97303200
2016-05-17,10.500000,10.645000,10.365000,10.570000,10.358285,62839200
2016-05-18,10.500000,10.962500,10.500000,10.840000,10.622878,54107200
2016-05-19,10.797500,10.965000,10.782500,10.887500,10.669427,39888000
2016-05-20,10.955000,11.127500,10.937500,11.082500,10.860519,39108400
2016-05-23,11.130000,11.172500,11.032500,11.100000,10.877670,41363600
2016-05-24,11.105000,11.375000,11.075000,11.340000,11.141722,41578800
2016-05-25,11.375000,11.422500,11.202500,11.292500,11.095050,45807600
2016-05-26,11.312500,11.495000,11.280000,11.412500,11.212952,30996400
2016-05-27,11.425000,11.492500,11.387500,11.475000,11.274359,27741600
2016-05-31,11.525000,11.705000,11.517500,11.680000,11.475776,41252400
2016-06-01,11.625000,11.815000,11.590000,11.702500,11.497882,38713200
2016-06-02,11.765000,11.885000,11.650000,11.785000,11.578938,32920800
2016-06-03,11.670000,11.685000,11.415000,11.620000,11.416827,46107600
2016-06-06,11.650000,11.740000,11.500000,11.560000,11.357877,32251200
2016-06-07,11.630000,11.695000,11.577500,11.582500,11.379982,19340000
2016-06-08,11.585000,11.627500,11.450000,11.545000,11.343136,23461600
2016-06-09,11.505000,11.862500,11.480000,11.845000,11.637892,47216800
2016-06-10,11.705000,11.810000,11.535000,11.550000,11.348048,40002400
2016-06-13,11.562500,11.925000,11.562500,11.697500,11.492973,47558800
2016-06-14,11.670000,11.775000,11.540000,11.720000,11.515079,29834400
2016-06-15,11.817500,11.942500,11.687500,11.840000,11.632978,30103600
2016-06-16,11.752500,11.907500,11.637500,11.887500,11.679647,24645600
2016-06-17,11.902500,11.905000,11.632500,11.680000,11.475776,47100000
2016-06-20,11.867500,12.042500,11.860000,11.890000,11.682105,29376800
2016-06-21,11.940000,11.972500,11.800000,11.817500,11.610873,21250800
2016-06-22,11.842500,11.920000,11.787500,11.807500,11.601048,20262000
2016-06-23,11.920000,12.135000,11.912500,12.122500,11.910540,29788000
2016-06-24,11.625000,11.840000,11.325000,11.432500,11.232607,101768400
2016-06-27,11.337500,11.425000,11.142500,11.310000,11.112246,44908800
2016-06-28,11.525000,11.537500,11.317500,11.475000,11.274359,38192000
2016-06-29,11.575000,11.752500,11.545000,11.662500,11.458583,31893200
2016-06-30,11.682500,11.825000,11.587500,11.752500,11.547010,43094000
2016-07-01,11.687500,11.840000,11.625000,11.665000,11.461037,21848800
2016-07-05,11.600000,11.857500,11.507500,11.837500,11.630525,37108400
2016-07-06,11.755000,11.982500,11.695000,11.912500,11.704215,27310400
2016-07-07,11.992500,12.265000,11.937500,12.222500,12.008793,39540000
2016-07-08,12.352500,12.772500,12.305000,12.712500,12.490224,48193200
2016-07-11,12.895000,13.100000,12.880000,13.005000,12.777610,44877600
2016-07-12,13.150000,13.320000,12.985000,13.200000,12.969199,43676000
2016-07-13,13.225000,13.300000,13.175000,13.195000,12.964288,32460400
2016-07-14,13.265000,13.450000,13.155000,13.330000,13.096926,31689200
2016-07-15,13.160000,13.235000,12.960000,13.175000,12.944637,42861600
2016-07-18,13.337500,13.357500,13.192500,13.242500,13.010956,25299200
2016-07-19,13.235000,13.432500,13.210000,13.380000,13.146051,38265200
2016-07-20,13.425000,13.627500,13.370000,13.555000,13.317992,29646000
2016-07-21,13.525000,13.567500,13.260000,13.305000,13.072367,36130800
2016-07-22,13.352500,13.667500,13.255000,13.667500,13.428524,31576800
2016-07-25,13.750000,13.952500,13.690000,13.920000,13.676611,31252800
2016-07-26,14.042500,14.230000,14.022500,14.157500,13.909958,51450800
2016-07-27,14.280000,14.305000,13.930000,14.015000,13.769950,44667600
2016-07-28,14.047500,14.150000,14.002500,14.045000,13.799423,22191600
2016-07-29,14.097500,14.312500,13.845000,14.275000,14.025400,40958800
2016-08-01,14.335000,14.387500,14.090000,14.182500,13.934523,30112000
2016-08-02,14.250000,14.257500,13.875000,14.010000,13.765037,28274800
2016-08-03,13.992500,14.075000,13.915000,14.047500,13.801881,29982800
2016-08-04,14.115000,14.372500,14.087500,14.307500,14.057333,27271200
2016-08-05,14.472500,14.557500,14.402500,14.550000,14.295595,37158800
2016-08-08,14.750000,14.785000,14.530000,14.685000,14.428234,30506400
2016-08-09,14.757500,14.865000,14.685000,14.722500,14.465079,37234400
2016-08-10,14.852500,14.875000,14.580000,14.627500,14.371740,37574000
2016-08-11,14.705000,14.987500,14.675000,14.925000,14.664036,68106400
2016-08-12,15.475000,15.845000,15.157500,15.760000,15.484438,142574400
2016-08-15,15.777500,15.875000,15.532500,15.745000,15.469703,57330400
2016-08-16,15.722500,15.747500,15.602500,15.650000,15.376363,28765200
2016-08-17,15.650000,15.685000,15.165000,15.287500,15.020201,59521200
2016-08-18,15.265000,15.550000,15.205000,15.525000,15.253548,33168400
2016-08-19,15.517500,15.682500,15.450000,15.565000,15.292847,29156000
2016-08-22,15.612500,15.652500,15.427500,15.630000,15.356713,24474800
2016-08-23,15.760000,15.830000,15.682500,15.727500,15.480983,33976400
2016-08-24,15.782500,15.790000,15.412500,15.485000,15.242281,29844800
2016-08-25,15.490000,15.497500,15.190000,15.382500,15.141387,40603200
2016-08-26,15.422500,15.595000,15.300000,15.507500,15.264431,30002400
2016-08-29,15.570000,15.632500,15.472500,15.497500,15.254586,27465200
2016-08-30,15.477500,15.560000,15.365000,15.407500,15.165996,28554400
2016-08-31,15.437500,15.480000,15.290000,15.335000,15.094635,38854400
2016-09-01,15.347500,15.845000,15.335000,15.787500,15.540044,42849200
2016-09-02,15.820000,15.837500,15.455000,15.632500,15.387470,32314800
2016-09-06,15.687500,15.780000,15.607500,15.780000,15.532660,30681200
2016-09-07,15.730000,15.807500,15.457500,15.547500,15.303805,39798800
2016-09-08,15.532500,15.685000,15.355000,15.660000,15.414539,31580800
2016-09-09,15.487500,15.575000,14.750000,14.880000,14.646769,69776000
2016-09-12,14.682500,15.217500,14.330000,15.187500,14.949449,59826000
2016-09-13,15.150000,15.325000,14.882500,14.967500,14.732895,47176800
2016-09-14,15.002500,15.150000,14.877500,15.100000,14.863319,31904800
2016-09-15,15.125000,15.690000,15.090000,15.672500,15.426841,51521200
2016-09-16,15.727500,15.812500,15.530000,15.710000,15.463758,90244400
2016-09-19,15.875000,16.315001,15.802500,15.917500,15.668005,41712800
2016-09-20,16.100000,16.100000,15.685000,15.772500,15.525277,33111200
2016-09-21,15.820000,16.245001,15.817500,16.215000,15.960839,33621200
2016-09-22,16.309999,16.360001,16.162500,16.254999,16.000208,30873200
2016-09-23,16.275000,16.322500,16.165001,16.237499,15.982991,27613200
2016-09-26,16.052500,16.150000,15.882500,16.084999,15.832877,23004000
2016-09-27,16.022499,16.660000,16.014999,16.635000,16.374260,40275200
2016-09-28,16.660000,16.707500,16.482500,16.695000,16.433319,31978800
2016-09-29,16.667500,16.902500,16.512501,16.850000,16.585896,33668400
2016-09-30,16.942499,17.297501,16.842501,17.129999,16.861498,42993200
2016-10-03,17.129999,17.377501,17.082500,17.112499,16.844276,24259600
2016-10-04,17.137501,17.424999,16.947500,17.075001,16.807360,28162400
2016-10-05,17.219999,17.395000,17.004999,17.057501,16.790134,30544000
2016-10-06,16.852501,16.957500,16.565001,16.834999,16.571121,36021200
2016-10-07,16.947500,16.992500,16.665001,16.712500,16.450544,28626000
2016-10-10,16.799999,16.889999,16.617500,16.775000,16.512066,28787600
2016-10-11,16.719999,16.745001,16.405001,16.532499,16.273367,38854000
2016-10-12,16.465000,16.695000,16.327499,16.607500,16.347191,41992000
2016-10-13,16.412500,16.450001,15.925000,16.337500,16.081427,39011600
2016-10-14,16.537500,16.650000,16.400000,16.497499,16.238914,33063600
2016-10-17,16.495001,16.650000,16.379999,16.402500,16.145405,19532800
2016-10-18,16.629999,16.747499,16.562500,16.652500,16.391493,26937200
2016-10-19,16.540001,16.695000,16.455000,16.617500,16.357029,19906000
2016-10-20,16.812500,16.987499,16.575001,16.932501,16.667097,31208400
2016-10-21,16.872499,16.915001,16.725000,16.885000,16.620337,27950800
2016-10-24,17.000000,17.697500,16.997499,17.677500,17.400417,33983600
2016-10-25,17.647499,18.075001,17.562500,17.967501,17.685871,39746000
2016-10-26,17.817499,18.237499,17.799999,18.040001,17.757235,33379200
2016-10-27,18.177500,18.212500,17.597500,17.670000,17.393034,38866400
2016-10-28,17.754999,18.025000,17.607500,17.639999,17.363506,29085600
2016-10-31,17.697500,17.907499,17.687500,17.790001,17.511156,25238800
2016-11-01,17.855000,17.952499,17.072500,17.262501,16.991926,47322400
2016-11-02,17.395000,17.629999,17.160000,17.190001,16.920559,29584800
2016-11-03,17.270000,17.285000,16.660000,16.990000,16.723696,30966400
2016-11-04,16.877501,17.182501,16.645000,16.892500,16.627722,32878000
2016-11-07,17.387501,17.930000,17.375000,17.817499,17.538225,48758000
2016-11-08,17.885000,17.942499,17.625000,17.790001,17.511156,42988400
2016-11-09,17.307501,17.725000,17.180000,17.490000,17.215860,45653200
2016-11-10,17.872499,17.875000,16.690001,16.942499,16.676935,86928000
2016-11-11,19.877501,22.192499,19.625000,21.992500,21.647781,217534400
2016-11-14,22.022499,22.047501,20.905001,20.910000,20.582245,134879600
2016-11-15,21.072500,21.862499,20.982500,21.547501,21.209761,62609200
2016-11-16,21.834999,23.139999,21.587500,22.907499,22.548437,98798400
2016-11-17,23.077499,23.697500,22.662500,23.097500,22.735460,83298800
2016-11-18,23.097500,23.582500,22.950001,23.340000,22.974159,57606000
2016-11-21,23.522499,23.587500,23.100000,23.245001,22.880650,43643600
2016-11-22,23.325001,23.434999,23.094999,23.412500,23.045527,33036800
2016-11-23,23.430000,23.812500,23.192499,23.492500,23.158899,44323600
2016-11-25,23.605000,23.775000,23.352501,23.540001,23.205719,19556400
2016-11-28,23.467501,23.684999,23.400000,23.527500,23.193394,27873600
2016-11-29,23.500000,23.610001,23.132500,23.312500,22.981453,44456800
2016-11-30,23.400000,23.540001,23.025000,23.049999,22.722677,44050000
2016-12-01,23.025000,23.042500,21.192499,21.910000,21.598867,103552400
2016-12-02,21.562500,22.200001,21.280001,22.112499,21.798492,47829200
2016-12-05,22.497499,23.152500,22.250000,22.969999,22.643808,60228400
2016-12-06,23.052500,23.432501,22.892500,23.347500,23.015955,49879600
2016-12-07,23.209999,23.825001,23.025000,23.767500,23.429989,48080400
2016-12-08,23.797501,24.155001,23.262501,23.370001,23.038136,38154400
2016-12-09,23.549999,23.567499,22.677500,22.955000,22.629026,38231200
2016-12-12,22.462500,22.487499,21.885000,22.397499,22.079441,60133200
2016-12-13,22.522499,23.072500,22.512501,22.792500,22.468828,38779600
2016-12-14,23.135000,24.277500,22.892500,24.112499,23.770088,98398000
2016-12-15,24.225000,24.985001,24.150000,24.677500,24.327066,74654800
2016-12-16,24.957500,25.174999,24.432501,25.102501,24.746029,108952800
2016-12-19,24.924999,25.612499,24.750000,25.407499,25.046694,74465600
2016-12-20,26.145000,26.532499,26.030001,26.292500,25.919132,84805600
2016-12-21,26.410000,26.487499,25.927500,26.457500,26.081785,57613600
2016-12-22,26.705000,27.217501,26.632500,26.777500,26.397240,71861200
2016-12-23,26.594999,27.459999,26.567499,27.445000,27.055267,64769200
2016-12-27,28.014999,29.340000,27.805000,29.330000,28.913488,119427200
2016-12-28,29.900000,29.982500,27.172501,27.312500,26.924646,229576400
2016-12-29,26.225000,27.872499,25.700001,27.857500,27.461914,217536800
2016-12-30,27.837500,27.980000,26.575001,26.684999,26.306061,121293200
2017-01-03,26.100000,26.592501,24.844999,25.502501,25.140348,150199600
2017-01-04,25.850000,26.375000,25.382500,26.097500,25.726898,119922000
2017-01-05,26.132500,26.455000,25.262501,25.434999,25.073805,98429600
2017-01-06,25.712500,26.062500,25.299999,25.775000,25.408983,82285600
2017-01-09,25.875000,27.000000,25.875000,26.820000,26.439142,91624800
2017-01-10,26.952499,27.297501,26.407499,26.617500,26.239517,88092000
2017-01-11,26.500000,26.549999,26.037500,26.290001,25.916666,52566400
2017-01-12,26.057501,26.174999,25.405001,25.860001,25.492773,62561600
2017-01-13,25.900000,26.250000,25.764999,25.857500,25.490303,45782000
2017-01-17,25.750000,25.799999,25.142500,25.277500,24.918545,58061200
2017-01-18,25.059999,25.807501,24.777500,25.737499,25.372011,65442400
2017-01-19,25.767500,26.615000,25.745001,26.290001,25.916666,64487200
2017-01-20,26.520000,26.700001,25.780001,26.002501,25.633249,49202400
2017-01-23,25.950001,26.475000,25.924999,26.272499,25.899416,36990400
2017-01-24,26.375000,26.895000,26.225000,26.832500,26.451464,42805200
2017-01-25,27.262501,27.325001,26.582500,26.947500,26.564827,52276000
2017-01-26,26.975000,27.487499,26.674999,27.412500,27.023226,45880000
2017-01-27,27.482500,27.972500,27.212500,27.942499,27.545694,47199600
2017-01-30,27.730000,27.752501,26.977501,27.504999,27.114416,49600400
2017-01-31,27.237499,27.512501,27.049999,27.295000,26.907394,36275600
2017-02-01,27.645000,28.530001,27.465000,28.487499,28.082954,59000400
2017-02-02,28.325001,28.934999,28.014999,28.847500,28.437847,48324000
2017-02-03,28.862499,28.975000,28.475000,28.594999,28.188932,37274400
2017-02-06,28.500000,29.332500,28.500000,29.327499,28.911030,50676800
2017-02-07,29.674999,30.230000,29.475000,29.782499,29.359571,74622400
2017-02-08,29.600000,29.827499,29.094999,29.652500,29.231419,44958000
2017-02-09,29.715000,29.764999,28.900000,29.094999,28.681831,84256800
2017-02-10,29.982500,30.174999,28.150000,28.405001,28.001635,165109200
2017-02-13,28.347500,28.495001,27.049999,27.094999,26.710234,118072400
2017-02-14,26.997499,27.537500,26.572500,27.195000,26.808819,85063200
2017-02-15,27.225000,27.450001,26.940001,27.250000,26.863033,37302000
2017-02-16,27.347500,27.360001,26.415001,26.812500,26.431746,64717600
2017-02-17,26.674999,26.852501,26.197500,26.807501,26.426815,56374000
2017-02-21,27.057501,27.807501,27.055000,27.767500,27.373186,55195200
2017-02-22,27.855000,27.950001,27.497499,27.690001,27.331236,43377200
2017-02-23,26.375000,26.597500,24.920000,25.122499,24.796999,159288800
2017-02-24,24.267500,25.500000,23.924999,25.365000,25.036364,102990400
2017-02-27,25.549999,26.254999,25.389999,26.102501,25.764301,71540000
2017-02-28,26.200001,26.299999,25.195000,25.370001,25.041288,62536000
2017-03-01,25.947500,26.092501,25.277500,25.697500,25.364548,50480400
2017-03-02,25.567499,25.709999,24.722500,24.750000,24.429325,75433200
2017-03-03,24.642500,24.692499,24.055000,24.607500,24.288670,86469200
2017-03-06,24.240000,24.525000,23.792500,24.417500,24.101133,88356800
2017-03-07,24.417500,24.882500,24.287500,24.684999,24.365166,60340000
2017-03-08,25.174999,25.325001,24.617500,24.639999,24.320753,63871200
2017-03-09,24.477501,24.862499,24.350000,24.635000,24.315815,47806000
2017-03-10,24.902500,25.022499,24.594999,24.780001,24.458941,49974000
2017-03-13,24.885000,25.562500,24.877501,25.462500,25.132595,77413600
2017-03-14,25.592501,25.687500,25.117500,25.445000,25.115322,52201600
2017-03-15,25.562500,25.747499,25.080000,25.637501,25.305330,61503600
2017-03-16,25.745001,25.957500,25.602501,25.952499,25.616243,52310000
2017-03-17,26.129999,26.530001,25.952499,26.517500,26.173927,111968800
2017-03-20,26.695000,27.402500,26.532499,27.362499,27.007980,74856800
2017-03-21,27.187500,27.490000,26.397499,26.477501,26.134439,91348400
2017-03-22,26.365000,27.065001,26.325001,27.017500,26.667446,61676400
2017-03-23,26.937500,27.139999,26.674999,26.772499,26.425623,53394000
2017-03-24,27.242500,27.322500,26.605000,26.867500,26.519392,43950000
2017-03-27,26.395000,27.102501,25.895000,27.062500,26.711870,50664400
2017-03-28,27.075001,27.222500,26.817499,26.922501,26.573679,43244400
2017-03-29,26.997499,27.122499,26.812500,26.834999,26.487307,34999200
2017-03-30,26.907499,27.500000,26.850000,27.350000,26.995640,52553200
2017-03-31,27.252501,27.472500,27.100000,27.232500,26.879662,44080800
2017-04-03,27.237499,27.412500,26.855000,27.094999,26.743942,44523200
2017-04-04,25.850000,26.105000,25.084999,25.195000,24.868559,127128000
2017-04-05,25.004999,25.592501,24.875000,25.007500,24.683493,74704800
2017-04-06,25.059999,25.312500,24.602501,25.190001,24.863626,63512000
2017-04-07,25.254999,25.432501,24.930000,25.082500,24.757521,42906800
2017-04-10,25.090000,25.157499,24.400000,24.442499,24.125809,75633200
2017-04-11,24.137501,24.725000,24.087500,24.530001,24.212181,61814800
2017-04-12,24.530001,24.674999,24.275000,24.327499,24.012300,41409200
2017-04-13,24.082500,24.302500,23.872499,23.872499,23.563200,50689200
2017-04-17,24.002501,24.809999,23.950001,24.807501,24.486082,49729200
2017-04-18,24.662500,24.885000,24.400000,24.822500,24.500889,37011600
2017-04-19,25.000000,25.245001,24.852501,24.920000,24.597128,38082800
2017-04-20,25.067499,25.362499,24.852501,25.315001,24.987009,40401600
2017-04-21,25.209999,25.447500,25.090000,25.420000,25.090647,34189600
2017-04-24,25.740000,25.870001,25.527500,25.737499,25.404032,37182000
2017-04-25,25.885000,26.332500,25.667500,26.184999,25.845736,38844000
2017-04-26,26.322500,26.347500,25.985001,26.004999,25.668066,32700400
2017-04-27,26.080000,26.495001,25.897499,26.410000,26.067820,31970000
2017-04-28,26.340000,26.410000,26.017500,26.075001,25.737158,34824800
2017-05-01,26.184999,26.712500,26.112499,26.660000,26.314579,30773200
2017-05-02,26.387501,26.400000,25.639999,25.870001,25.534815,62997200
2017-05-03,25.799999,26.160000,25.650000,26.062500,25.724821,33690400
2017-05-04,26.125000,26.237499,25.882500,25.962500,25.626120,20978800
2017-05-05,25.844999,26.037500,25.687500,25.965000,25.628580,22842800
2017-05-08,26.084999,26.100000,25.577499,25.692499,25.359613,36524000
2017-05-09,25.750000,26.232500,25.665001,25.735001,25.401567,84767200
2017-05-10,28.572500,30.455000,28.504999,30.322500,29.929626,212909600
2017-05-11,30.012501,32.607498,29.977501,31.625000,31.215246,193979200
2017-05-12,31.657499,32.400002,31.445000,31.972500,31.558247,96262000
2017-05-15,32.389999,33.602501,32.345001,33.577499,33.142456,108754000
2017-05-16,34.095001,34.360001,33.340000,34.202499,33.759354,112070000
2017-05-17,33.525002,33.715000,31.887501,31.930000,31.516298,127136800
2017-05-18,32.375000,33.357498,31.762501,33.267502,32.836468,115603200
2017-05-19,34.257500,34.555000,33.805000,34.000000,33.594826,101837200
2017-05-22,34.442501,34.869999,34.332500,34.724998,34.311180,83660800
2017-05-23,34.924999,34.947498,33.927502,34.257500,33.849251,68124800
2017-05-24,35.240002,35.267502,34.520000,34.642502,34.229679,81599600
2017-05-25,35.000000,35.007500,34.110001,34.564999,34.153084,60822800
2017-05-26,34.482498,36.320000,34.277500,35.459999,35.037411,77914000
2017-05-30,35.924999,36.572498,35.762501,36.217499,35.785900,98965200
2017-05-31,36.672501,36.750000,35.512501,36.087502,35.657444,88731600
2017-06-01,36.247501,36.257500,35.630001,36.090000,35.659920,50334000
2017-06-02,36.060001,36.325001,35.849998,35.910000,35.482056,48745600
2017-06-05,35.744999,37.132500,35.627499,37.002499,36.561535,81737600
2017-06-06,36.955002,37.422501,36.700001,36.834999,36.396042,75872800
2017-06-07,37.082500,37.470001,36.924999,37.279999,36.835739,61261200
2017-06-08,38.365002,40.000000,37.947498,39.985001,39.508503,116174400
2017-06-09,41.185001,42.125000,35.687500,37.400002,36.954311,369292800
2017-06-12,36.470001,37.924999,35.527500,37.492500,37.045708,169753200
2017-06-13,38.599998,38.692501,36.412498,37.849998,37.398937,167250400
2017-06-14,37.880001,38.514999,37.125000,37.930000,37.477982,118464000
2017-06-15,36.740002,38.400002,36.625000,38.092499,37.638554,96382400
2017-06-16,38.189999,38.674999,37.560001,37.904999,37.453274,92496000
2017-06-19,38.352501,39.382500,38.314999,39.330002,38.861309,77817600
2017-06-20,39.757500,40.435001,39.230000,39.272499,38.804493,109544400
2017-06-21,39.552502,39.904999,38.924999,39.867500,39.392403,68265200
2017-06-22,39.950001,40.084999,39.349998,39.592499,39.120674,46913200
2017-06-23,39.669998,39.830002,38.305000,38.457500,37.999207,108858800
2017-06-26,38.790001,39.150002,37.082500,38.037498,37.584202,106396000
2017-06-27,37.860001,37.947498,36.587502,36.645000,36.208302,99949200
2017-06-28,37.330002,37.985001,36.437500,37.937500,37.485397,99494800
2017-06-29,37.650002,37.680000,36.020000,36.669998,36.233002,106442400
2017-06-30,36.845001,36.982498,35.875000,36.139999,35.709328,73106000
2017-07-03,36.262501,36.412498,34.645000,34.832500,34.417416,70907200
2017-07-05,35.474998,36.055000,35.282501,35.762501,35.336330,82018800
2017-07-06,35.467499,36.345001,34.939999,35.869999,35.442539,74628400
2017-07-07,36.445000,36.875000,36.212502,36.689999,36.252769,65497200
2017-07-10,37.435001,38.500000,37.169998,38.424999,37.967087,95849200
2017-07-11,38.462502,39.047501,38.037498,38.970001,38.505604,75795600
2017-07-12,39.575001,40.750000,39.139999,40.627499,40.143345,114520800
2017-07-13,40.750000,41.575001,39.687500,40.157501,39.678951,136913200
2017-07-14,40.322498,41.252499,40.252499,41.237499,40.746067,94194800
2017-07-17,41.582500,41.875000,40.437500,41.062500,40.573154,93079200
2017-07-18,40.445000,41.637501,40.325001,41.490002,40.995575,77664000
2017-07-19,41.582500,41.849998,41.152500,41.275002,40.783119,68704400
2017-07-20,41.482498,41.877499,40.977501,41.875000,41.375980,69959600
2017-07-21,41.667500,42.325001,41.522499,42.025002,41.524185,64833200
2017-07-24,42.097500,42.195000,41.430000,41.537498,41.042492,65252400
2017-07-25,41.305000,41.482498,40.895000,41.337502,40.844887,49655600
2017-07-26,41.919998,42.482498,41.462502,41.814999,41.316700,64040400
2017-07-27,42.067501,42.185001,39.389999,40.435001,39.953148,78285600
2017-07-28,40.072498,41.345001,39.820000,41.097500,40.607746,51334800
2017-07-31,41.235001,41.599998,40.154999,40.627499,40.143345,55967200
2017-08-01,40.532501,41.139999,40.250000,41.122501,40.632454,43138400
2017-08-02,41.437500,41.477501,40.317501,41.097500,40.607746,47844400
2017-08-03,41.092499,41.657501,40.919998,41.619999,41.124020,44242000
2017-08-04,41.849998,42.517502,41.619999,41.802502,41.304340,58909600
2017-08-07,42.097500,43.092499,42.000000,43.087502,42.574020,71741200
2017-08-08,43.472500,43.639999,42.177502,42.575001,42.067631,75533600
2017-08-09,42.107498,43.052502,41.917500,43.027500,42.514744,53078400
2017-08-10,43.040001,43.165001,41.082500,41.185001,40.694199,132808800
2017-08-11,39.285000,39.750000,38.227501,38.990002,38.525364,149719600
2017-08-14,39.917500,42.137501,39.799999,42.099998,41.598293,127902000
2017-08-15,42.152500,42.417500,41.397499,41.744999,41.247528,76453200
2017-08-16,41.897499,42.134998,40.959999,41.287498,40.795483,59663200
2017-08-17,41.202499,41.375000,40.345001,40.367500,39.886440,52544400
2017-08-18,40.917500,41.090000,39.910000,40.375000,39.893856,60120400
2017-08-21,40.622501,40.737499,39.342499,39.787498,39.313339,62367200
2017-08-22,40.122501,40.697498,39.927502,40.637501,40.188568,45045600
2017-08-23,40.299999,41.562500,40.212502,41.450001,40.992096,57952000
2017-08-24,41.775002,41.820000,41.029999,41.297501,40.841286,46970000
2017-08-25,41.542500,41.645000,40.887501,40.952499,40.500092,35720000
2017-08-28,41.145000,41.275002,40.582500,41.242500,40.786896,38949600
2017-08-29,40.647499,41.395000,40.564999,41.174999,40.720135,32409600
2017-08-30,41.375000,41.532501,41.067501,41.419998,40.962433,38440000
2017-08-31,41.625000,42.400002,41.549999,42.360001,41.892048,61268400
2017-09-01,42.487499,42.974998,42.400002,42.615002,42.144222,44543200
2017-09-05,42.095001,42.145000,40.889999,41.477501,41.019291,69536400
2017-09-06,41.810001,41.950001,41.099998,41.452499,40.994587,39767200
2017-09-07,41.622501,41.972500,41.237499,41.645000,41.184948,35286800
2017-09-08,41.527500,41.677502,40.677502,40.922501,40.470436,49885600
2017-09-11,41.384998,42.357498,41.330002,42.250000,41.783268,56744400
2017-09-12,42.500000,42.500000,41.742500,42.402500,41.934074,41148800
2017-09-13,42.147499,42.884998,41.820000,42.592499,42.121986,58096000
2017-09-14,42.197498,43.139999,41.950001,42.349998,41.882160,51371200
2017-09-15,43.215000,45.027500,43.162498,45.027500,44.530087,136479200
2017-09-18,46.285000,47.799999,46.215000,46.887501,46.369530,168446000
2017-09-19,46.377499,47.462502,46.154999,46.837502,46.320087,87428000
2017-09-20,46.875000,47.355000,46.052502,46.459999,45.946751,72492000
2017-09-21,45.410000,45.674999,44.402500,45.189999,44.690784,107560000
2017-09-22,45.075001,45.577499,44.650002,44.750000,44.255657,49123200
2017-09-25,44.437500,44.450001,42.540001,42.750000,42.277740,87458000
2017-09-26,44.112499,44.669998,42.587502,42.990002,42.515091,112562000
2017-09-27,43.904999,44.067501,43.187500,43.932499,43.447182,71372000
2017-09-28,44.005001,44.044998,43.439999,43.919998,43.434814,43524400
2017-09-29,44.770000,44.932499,44.312500,44.692501,44.198788,61909200
2017-10-02,45.200001,45.494999,44.250000,44.750000,44.255657,50348000
2017-10-03,44.812500,45.145000,44.395000,44.842499,44.347122,39033200
2017-10-04,44.904999,45.442501,44.535000,45.217499,44.717983,42784800
2017-10-05,45.465000,45.500000,44.889999,45.192501,44.693256,43736400
2017-10-06,44.912498,45.459999,44.750000,45.325001,44.824299,31880000
2017-10-09,45.697498,46.682499,45.507500,46.347500,45.835487,56349200
2017-10-10,47.857498,48.237499,46.814999,47.232498,46.710716,97487600
2017-10-11,47.400002,47.750000,46.935001,47.735001,47.207668,52950800
2017-10-12,47.770000,48.272499,47.482498,47.757500,47.229923,52829200
2017-10-13,48.387501,48.750000,47.912498,48.647499,48.110085,62872800
2017-10-16,48.950001,49.512501,48.310001,49.482498,48.935863,57664000
2017-10-17,49.272499,49.724998,49.087502,49.437500,48.891354,47859600
2017-10-18,49.527500,49.535000,48.330002,49.395000,48.849335,56731600
2017-10-19,48.610001,49.500000,48.112499,49.450001,48.903728,57077200
2017-10-20,49.622501,49.897499,49.134998,49.224998,48.681217,45162000
2017-10-23,49.445000,49.712502,48.950001,49.154999,48.611988,42869600
2017-10-24,49.247501,49.687500,48.985001,49.669998,49.121296,40724400
2017-10-25,49.270000,49.805000,47.792500,48.415001,47.880161,82816000
2017-10-26,48.695000,49.040001,48.452499,48.922501,48.382053,32274400
2017-10-27,49.450001,50.467499,49.187500,50.465000,49.907513,57219200
2017-10-30,50.465000,51.522499,50.305000,50.959999,50.397038,50405600
2017-10-31,51.282501,51.972500,51.224998,51.702499,51.131340,41190800
2017-11-01,52.337502,52.492500,51.150002,51.799999,51.227776,50257600
2017-11-02,51.500000,51.952499,50.912498,51.485001,50.916245,34230800
2017-11-03,51.799999,52.172501,51.334999,52.172501,51.596157,35364000
2017-11-06,51.799999,52.494999,51.674999,52.407501,51.828556,38994400
2017-11-07,52.637501,53.224998,52.514999,53.007500,52.421925,42770000
2017-11-08,52.962502,53.000000,51.810001,52.290001,51.712357,52298800
2017-11-09,51.317501,51.582500,50.092499,51.330002,50.762959,97856400
2017-11-10,53.270000,54.667500,52.907501,54.035000,53.438072,125325600
2017-11-13,54.035000,54.292500,53.002499,53.157501,52.570267,58237600
2017-11-14,53.250000,53.700001,52.807499,53.544998,52.953480,52929200
2017-11-15,52.987499,53.000000,51.950001,52.494999,51.915092,50194800
2017-11-16,53.244999,53.549999,52.812500,52.902500,52.318089,44176800
2017-11-17,53.480000,53.837502,52.687500,52.840000,52.256287,51566400
2017-11-20,52.997501,53.642502,52.625000,53.520000,52.928753,39610000
2017-11-21,53.922501,54.130001,53.599998,54.012501,53.415821,39917600
2017-11-22,54.250000,54.250000,53.402500,53.732498,53.175831,35664000
2017-11-24,53.897499,54.250000,53.650002,54.240002,53.678085,18075200
2017-11-27,54.327499,54.340000,53.502499,53.535000,52.980381,42289600
2017-11-28,53.587502,53.682499,52.060001,52.677502,52.131775,51275200
2017-11-29,52.502499,52.529999,47.807499,49.105000,48.596268,139678800
2017-11-30,49.799999,50.669998,49.162498,50.177502,49.657661,82376800
2017-12-01,49.827499,50.032501,48.117500,49.419998,48.908009,81154800
2017-12-04,50.012501,50.075001,46.125000,46.665001,46.181553,124084400
2017-12-05,45.599998,48.174999,45.145000,46.935001,46.448753,98148800
2017-12-06,46.424999,47.535000,46.209999,47.314999,46.824818,46703200
2017-12-07,47.990002,48.400002,47.529999,47.997501,47.500244,54260000
2017-12-08,48.502499,48.695000,47.787498,47.872501,47.376549,46687600
2017-12-11,48.014999,48.695000,47.855000,48.665001,48.160843,37274800
2017-12-12,48.224998,48.459999,47.472500,47.709999,47.215729,45501600
2017-12-13,48.125000,48.137501,46.470001,46.544998,46.062794,55428000
2017-12-14,46.480000,47.334999,46.150002,46.617500,46.134556,43816400
2017-12-15,47.062500,48.095001,46.404999,47.889999,47.393867,67003600
2017-12-18,48.299999,49.505001,48.000000,49.474998,48.962448,47770400
2017-12-19,49.380001,49.432499,48.740002,49.027500,48.519585,37310000
2017-12-20,49.424999,49.517502,48.637501,49.200001,48.690296,28882000
2017-12-21,49.235001,49.487499,48.887501,48.972500,48.465157,30090400
2017-12-22,48.599998,48.912498,47.812500,48.817501,48.311764,46627600
2017-12-26,48.257500,49.437500,47.955002,49.360001,48.848637,35508000
2017-12-27,49.224998,49.992500,49.077499,49.292500,48.781834,32948800
2017-12-28,49.532501,49.845001,49.287498,49.349998,48.838734,24024800
2017-12-29,49.615002,49.615002,48.375000,48.375000,47.873840,27996400
2018-01-02,48.945000,49.875000,48.625000,49.837502,49.321186,35561600
2018-01-03,51.025002,53.424999,50.937500,53.117500,52.567207,91470400
2018-01-04,53.939999,54.512501,53.172501,53.397499,52.844311,58326800
2018-01-05,53.547501,54.227501,52.770000,53.849998,53.292118,58012400
2018-01-08,55.099998,56.250000,54.645000,55.500000,54.925026,88121600
2018-01-09,55.555000,55.955002,54.660000,55.485001,54.910175,49700000
2018-01-10,54.549999,55.955002,54.000000,55.919998,55.340679,58266400
2018-01-11,56.250000,56.567501,55.802502,56.020000,55.439636,40603200
2018-01-12,55.900002,56.247501,55.334999,55.744999,55.167484,35991600
2018-01-16,56.012501,56.877499,54.172501,55.027500,54.457420,70234800
2018-01-17,55.174999,56.279999,54.224998,56.180000,55.597980,53840800
2018-01-18,55.985001,56.660000,55.669998,56.110001,55.528713,40863200
2018-01-19,57.022499,57.772499,56.750000,57.527500,56.931519,60938000
2018-01-22,57.607498,58.439999,57.025002,58.422501,57.817253,55094400
2018-01-23,58.962502,59.957500,58.775002,59.727501,59.108727,47522800
2018-01-24,59.759998,60.122501,58.387501,58.950001,58.339287,57997200
2018-01-25,59.500000,59.937500,58.937500,59.087502,58.475357,40988400
2018-01-26,59.529999,60.834999,59.400002,60.832500,60.202282,51635600
2018-01-29,60.685001,62.027500,60.152500,61.712502,61.073162,45511600
2018-01-30,60.277500,61.605000,59.602501,60.680000,60.051365,57083200
2018-01-31,61.442501,62.317501,61.112499,61.450001,60.813385,47857600
2018-02-01,59.630001,61.724998,59.514999,60.125000,59.502113,51922400
2018-02-02,59.250000,59.492500,57.792500,58.380001,57.775188,71846400
2018-02-05,56.750000,58.307499,51.250000,53.424999,52.871506,116520400
2018-02-06,51.099998,56.424999,51.000000,56.395000,55.810749,111480000
2018-02-07,57.395000,58.742500,56.674999,57.200001,56.607418,80293200
2018-02-08,58.470001,58.805000,54.377499,54.380001,53.816628,114400000
2018-02-09,59.562500,59.722500,54.380001,58.020000,57.418919,167460400
2018-02-12,58.840000,58.869999,56.257500,57.007500,56.416904,109317200
2018-02-13,56.639999,58.625000,56.312500,58.157501,57.554989,62552400
2018-02-14,57.750000,60.647499,57.637501,60.355000,59.729729,74498800
2018-02-15,61.197498,62.092499,60.380001,61.625000,60.986568,69890000
2018-02-16,61.349998,62.500000,60.867500,60.959999,60.328461,63765600
2018-02-20,61.187500,62.967499,61.150002,62.270000,61.624882,68624000
2018-02-21,62.922501,62.992500,60.340000,60.377499,59.752003,89229200
2018-02-22,60.682499,61.407501,59.875000,60.537498,59.947563,53436400
2018-02-23,61.142502,61.482498,60.630001,61.482498,60.883358,41530000
2018-02-26,61.950001,61.994999,61.014999,61.645000,61.044281,46931200
2018-02-27,61.375000,62.227501,61.282501,61.514999,60.915550,45543600
2018-02-28,61.625000,62.025002,60.382500,60.500000,59.910435,52311600
2018-03-01,60.477501,61.022499,57.029999,58.052502,57.486790,104012000
2018-03-02,56.965000,59.200001,55.462502,59.134998,58.558731,91342800
2018-03-05,58.627499,59.312500,57.380001,58.912498,58.338402,62077600
2018-03-06,59.775002,60.735001,59.340000,60.540001,59.950050,63680800
2018-03-07,59.500000,60.987499,59.487499,60.459999,59.870823,58120800
2018-03-08,60.737499,60.737499,59.847500,60.294998,59.707436,41191200
2018-03-09,60.775002,61.462502,60.612499,61.332500,60.734829,50552400
2018-03-12,61.750000,63.250000,61.667500,62.439999,61.831535,60506000
2018-03-13,62.872501,63.625000,61.509998,61.927502,61.324032,61977200
2018-03-14,62.362499,62.637501,61.555000,62.185001,61.579018,50549600
2018-03-15,62.322498,63.154999,61.910000,62.334999,61.727551,40195200
2018-03-16,62.500000,62.812500,62.119999,62.619999,62.009773,39945600
2018-03-19,62.044998,62.337502,59.250000,60.250000,59.662861,71377200
2018-03-20,60.279999,62.787498,60.279999,62.395000,61.786976,55469600
2018-03-21,62.330002,63.000000,61.832500,62.139999,61.534447,43868800
2018-03-22,61.500000,61.970001,60.084999,60.462502,59.873302,55119600
2018-03-23,60.599998,60.625000,58.130001,58.242500,57.674931,73562000
2018-03-26,59.500000,61.132500,58.974998,61.119999,60.524387,61142400
2018-03-27,61.937500,62.500000,54.962502,56.380001,55.830578,140900000
2018-03-28,56.032501,57.347500,54.250000,55.337502,54.798241,94590400
2018-03-29,56.027500,58.875000,55.174999,57.897499,57.333294,91662800
2018-04-02,57.185001,58.662498,54.375000,55.262501,54.723969,92209200
2018-04-03,56.950001,57.587502,55.337502,56.337502,55.788498,66743200
2018-04-04,53.752499,56.665001,53.500000,56.560001,56.008839,78916800
2018-04-05,57.150002,57.282501,54.622501,55.345001,54.805672,70124000
2018-04-06,54.307499,55.400002,53.267502,53.562500,53.040539,66298800
2018-04-09,54.200001,55.492500,53.650002,53.852501,53.327721,49952400
2018-04-10,56.180000,57.250000,55.602501,56.977501,56.422256,76167600
2018-04-11,56.827499,57.244999,56.230000,56.560001,56.008839,46024400
2018-04-12,57.500000,58.830002,57.052502,58.650002,58.078453,59392000
2018-04-13,59.292500,59.377499,57.387501,57.875000,57.311020,50303600
2018-04-16,57.942501,58.209999,56.919998,57.872501,57.308540,35079200
2018-04-17,58.400002,59.599998,57.837502,59.384998,58.806305,44722400
2018-04-18,58.875000,59.812500,58.192501,59.092499,58.516651,39136400
2018-04-19,57.937500,58.275002,56.700001,57.259998,56.702000,47199600
2018-04-20,57.172501,58.025002,56.862499,57.177502,56.620319,38620000
2018-04-23,57.357498,57.875000,55.707500,55.970001,55.424576,42750800
2018-04-24,56.230000,57.200001,54.639999,55.299999,54.761108,41459600
2018-04-25,55.000000,55.395000,52.575001,54.165001,53.637165,58849200
2018-04-26,55.799999,56.387501,55.132500,56.305000,55.756313,37582400
2018-04-27,57.375000,57.575001,56.154999,56.582500,56.031109,40084800
2018-04-30,56.747501,57.250000,56.029999,56.224998,55.677090,32784400
2018-05-01,56.142502,56.812500,55.549999,56.785000,56.231625,25378800
2018-05-02,56.750000,57.200001,56.312500,56.577499,56.026154,26824800
2018-05-03,56.900002,58.512501,56.442501,58.247501,57.679890,44314400
2018-05-04,57.957500,59.797501,57.782501,59.764999,59.182602,40066000
2018-05-07,60.822498,62.747501,60.722500,62.169998,61.564167,68761600
2018-05-08,62.172501,62.627499,61.677502,62.599998,61.989971,50661600
2018-05-09,62.802502,63.967499,62.527500,63.945000,63.321865,59676000
2018-05-10,64.480003,65.125000,64.300003,65.032501,64.398766,99408000
2018-05-11,63.195000,64.947502,62.634998,63.632500,63.012398,121445600
2018-05-14,64.017502,64.622498,63.599998,63.840000,63.217884,52314000
2018-05-15,63.197498,63.224998,60.375000,61.389999,60.791763,96352800
2018-05-16,61.000000,62.130001,60.627499,61.502499,60.903168,55382800
2018-05-17,61.520000,62.875000,61.357498,61.927502,61.324032,51978400
2018-05-18,62.452499,63.092499,61.435001,61.485001,60.885838,48371600
2018-05-21,62.470001,62.507500,60.122501,61.060001,60.464985,64062400
2018-05-22,61.195000,61.450001,60.062500,60.674999,60.083736,51826400
2018-05-23,60.070000,61.897499,60.062500,61.884998,61.319832,44295600
2018-05-24,61.847500,62.349998,61.310001,61.922501,61.356995,43737200
2018-05-25,62.049999,62.485001,61.689999,62.320000,61.750858,29211200
2018-05-29,62.137501,62.834999,61.674999,62.147499,61.579937,35268400
2018-05-30,62.487499,63.334999,62.237499,63.247501,62.669895,39099600
2018-05-31,62.924999,63.799999,62.817501,63.047501,62.471722,49386800
2018-06-01,63.500000,64.467499,63.412498,64.404999,63.816822,42196800
2018-06-04,64.750000,66.434998,64.425003,66.212502,65.607811,64202400
2018-06-05,66.245003,66.647499,65.792503,66.267502,65.662308,39171200
2018-06-06,65.357498,66.320000,65.192497,66.287498,65.682144,37135600
2018-06-07,66.250000,66.370003,64.812500,65.724998,65.124763,36944800
2018-06-08,64.989998,66.000000,64.800003,65.570000,64.971184,36045600
2018-06-11,65.442497,65.862503,65.025002,65.154999,64.559982,26537200
2018-06-12,65.422501,65.767502,64.915001,65.644997,65.045502,31916000
2018-06-13,65.660004,66.417503,65.507500,65.599998,65.000893,33820800
2018-06-14,66.055000,67.300003,65.904999,66.727501,66.118118,43001600
2018-06-15,66.150002,66.870003,65.837502,66.315002,65.709366,43226000
2018-06-18,65.870003,66.449997,65.595001,66.272499,65.667267,35626800
2018-06-19,65.230003,65.910004,63.755001,65.042503,64.448502,59493200
2018-06-20,65.457497,66.112503,65.070000,65.577499,64.978600,36978000
2018-06-21,65.900002,66.084999,64.199997,64.277496,63.690483,35951600
2018-06-22,64.487503,64.622498,62.582500,62.737499,62.164547,43416000
2018-06-25,61.662498,61.700001,58.884998,59.779999,59.234055,66581600
2018-06-26,60.924999,61.412498,59.977501,60.497501,59.945007,47888400
2018-06-27,60.937500,61.607498,58.875000,58.930000,58.391823,45389200
2018-06-28,58.830002,60.334999,58.752499,60.215000,59.665081,33801200
2018-06-29,60.872501,61.000000,59.212502,59.224998,58.684124,39230000
2018-07-02,58.522499,60.597500,58.314999,60.560001,60.006939,35757200
2018-07-03,60.910000,60.970001,59.125000,59.209999,58.669270,22273200
2018-07-05,59.767502,60.732498,59.375000,60.682499,60.128315,30621600
2018-07-06,60.435001,61.917500,60.220001,61.832500,61.267822,29635200
2018-07-09,62.582500,62.680000,61.517502,62.312500,61.743435,30388000
2018-07-10,62.437500,63.535000,62.029999,63.312500,62.734299,36001600
2018-07-11,62.375000,62.724998,61.775002,61.882500,61.317352,36750800
2018-07-12,62.340000,63.292500,62.240002,62.807499,62.233913,34550800
2018-07-13,62.994999,62.994999,61.904999,62.330002,61.760777,24698800
2018-07-16,62.049999,62.584999,61.924999,62.049999,61.483330,19703600
2018-07-17,61.552502,63.575001,61.294998,63.422501,62.843300,36213600
2018-07-18,63.347500,63.487499,62.410000,62.924999,62.350346,27764000
2018-07-19,62.735001,63.347500,62.582500,63.007500,62.432087,23575200
2018-07-20,62.982498,63.375000,62.612499,62.722500,62.149693,22235200
2018-07-23,62.455002,62.472500,60.820000,62.352501,61.783070,30158400
2018-07-24,62.837502,63.712502,62.000000,62.177502,61.609665,35462000
2018-07-25,62.272499,63.095001,61.687500,62.967499,62.392448,31911200
2018-07-26,62.764999,64.082497,62.595001,63.709999,63.128170,32512400
2018-07-27,64.080002,64.150002,62.459999,63.005001,62.429607,29542000
2018-07-30,63.147499,63.207500,60.680000,61.032501,60.475121,34034000
2018-07-31,60.927502,61.970001,60.535000,61.215000,60.655956,28398800
2018-08-01,61.532501,62.090000,60.972500,61.617500,61.054779,28355600
2018-08-02,60.897499,62.695000,60.302502,62.654999,62.082809,26966800
2018-08-03,62.902500,63.264999,62.732498,63.025002,62.449432,21428800
2018-08-06,62.897499,63.542500,62.427502,63.507500,62.927525,20750800
2018-08-07,64.000000,64.425003,63.730000,64.237503,63.650856,25813200
2018-08-08,64.250000,65.059998,63.897499,64.605003,64.014984,26210000
2018-08-09,64.785004,64.812500,64.037498,64.114998,63.529476,20428000
2018-08-10,63.287498,64.025002,63.174999,63.697498,63.115788,25639600
2018-08-13,63.785000,65.250000,63.767502,64.029999,63.445248,37520800
2018-08-14,65.095001,65.500000,64.254997,65.357498,64.760628,46622000
2018-08-15,65.567497,65.910004,63.974998,64.769997,64.178482,59113600
2018-08-16,65.474998,65.500000,63.752499,64.360001,63.772240,80126000
2018-08-17,63.235001,63.242500,60.932499,61.205002,60.646061,114318800
2018-08-20,60.794998,63.299999,59.680000,61.959999,61.394142,85438800
2018-08-21,62.125000,63.375000,61.924999,63.330002,62.751644,67398800
2018-08-22,63.000000,65.754997,62.965000,65.705002,65.104950,74985600
2018-08-23,65.315002,67.370003,65.175003,66.709999,66.100761,72068400
2018-08-24,66.794998,68.202499,66.750000,68.055000,67.433487,53151200
2018-08-27,68.355003,69.724998,68.037498,68.974998,68.345100,50577600
2018-08-28,68.915001,69.144997,67.382500,68.595001,67.968536,47538400
2018-08-29,68.480003,69.875000,68.269997,69.622498,69.024391,42010800
2018-08-30,69.307503,70.430000,69.080002,69.452499,68.855865,34660800
2018-08-31,69.250000,70.300003,69.150002,70.169998,69.567207,30659200
2018-09-04,70.037498,71.305000,69.750000,70.925003,70.315712,39172000
2018-09-05,70.747498,71.105003,68.787498,69.605003,69.007072,39315600
2018-09-06,69.440002,69.464996,67.847504,68.180000,67.594292,32279600
2018-09-07,67.250000,69.232498,66.797501,67.964996,67.381149,29542000
2018-09-10,68.192497,68.982498,67.750000,68.682503,68.092476,22014000
2018-09-11,68.214996,69.099998,68.004997,68.199997,67.614128,24311200
2018-09-12,67.797501,67.995003,65.480003,67.050003,66.474014,41909200
2018-09-13,67.714996,68.750000,67.540001,67.834999,67.252266,30553600
2018-09-14,68.747498,69.775002,68.375000,69.107498,68.513847,38693600
2018-09-17,68.849998,69.345001,68.287498,68.482498,67.894211,20552800
2018-09-18,68.522499,69.559998,67.687500,67.754997,67.172943,29952000
2018-09-19,67.567497,68.175003,67.062500,67.995003,67.410896,22486000
2018-09-20,66.762497,67.190002,66.025002,66.570000,65.998123,43058400
2018-09-21,66.690002,67.150002,65.527496,65.862503,65.296700,43512800
2018-09-24,65.550003,66.459999,64.669998,66.425003,65.854393,29391200
2018-09-25,67.092499,67.355003,66.227501,67.102501,66.526062,28038800
2018-09-26,67.152496,67.559998,66.570000,66.730003,66.156776,26854800
2018-09-27,67.084999,67.300003,66.532501,66.849998,66.275719,21442800
2018-09-28,68.182503,70.480003,67.900002,70.254997,69.651459,70939600
2018-10-01,71.040001,73.014999,70.650002,72.339996,71.718552,62206000
2018-10-02,72.062500,73.190002,71.394997,71.620003,71.004745,38396400
2018-10-03,72.330002,72.404999,70.632500,71.682503,71.066696,32055200
2018-10-04,71.317497,71.562500,69.044998,69.822502,69.222687,39122000
2018-10-05,69.572502,70.199997,66.885002,67.464996,66.885429,42663600
2018-10-08,66.625000,67.790001,65.019997,66.442497,65.871712,40861200
2018-10-09,66.235001,67.190002,65.699997,66.385002,65.814728,27350000
2018-10-10,65.315002,65.777496,61.400002,61.422501,60.894852,68494000
2018-10-11,60.542500,61.889999,58.564999,58.782501,58.277531,72543600
2018-10-12,61.377499,62.384998,59.912498,61.634998,61.105522,60823600
2018-10-15,61.500000,61.500000,58.834999,58.845001,58.339485,44976000
2018-10-16,59.982498,61.570000,59.485001,61.457500,60.929554,40871200
2018-10-17,62.084999,62.470001,60.270000,60.764999,60.243004,32966800
2018-10-18,61.465000,61.852501,59.272499,59.882500,59.368076,52402000
2018-10-19,60.439999,60.637501,56.924999,57.292500,56.800335,61360800
2018-10-22,57.820000,58.830002,56.767502,57.805000,57.308422,36884400
2018-10-23,55.107498,56.047501,54.177502,55.264999,54.790249,62643600
2018-10-24,54.877499,55.347500,49.712502,49.852501,49.424248,88428800
2018-10-25,48.867500,52.437500,48.419998,51.959999,51.513634,95172000
2018-10-26,49.577499,51.209999,48.279999,49.572498,49.146648,66478400
2018-10-29,50.997501,51.032501,44.002499,46.404999,46.006359,75801600
2018-10-30,46.637501,50.849998,46.404999,50.750000,50.314030,80719200
2018-10-31,52.412498,53.147499,51.002499,52.707500,52.254715,74577200
2018-11-01,53.075001,54.622501,51.797501,54.527500,54.059086,56652800
2018-11-02,54.432499,55.500000,52.552502,53.730000,53.268429,45296000
2018-11-05,53.597500,53.832500,51.320000,52.942501,52.487701,37933200
2018-11-06,52.862499,53.712502,52.389999,52.764999,52.311718,29901200
2018-11-07,53.437500,54.352501,52.794998,53.447498,52.988365,48381200
2018-11-08,52.849998,52.857498,50.957500,51.497501,51.055107,51135200
2018-11-09,50.599998,52.330002,50.259998,51.417500,50.975796,41324000
2018-11-12,50.494999,50.717499,47.165001,47.384998,46.977932,61711600
2018-11-13,48.372501,51.052502,48.310001,49.827499,49.399452,64471200
2018-11-14,51.575001,51.720001,48.207500,49.297501,48.874023,52658000
2018-11-15,49.237499,51.325001,48.875000,50.597500,50.162849,84070800
2018-11-16,40.830002,42.665001,40.402500,41.107498,40.754360,196352000
2018-11-19,40.447498,40.455002,36.157501,36.174999,35.864239,169782000
2018-11-20,33.514999,38.564999,33.327499,37.270000,36.949829,169203200
2018-11-21,38.654999,38.825001,35.902500,36.177502,35.866714,102549600
2018-11-23,35.827499,37.397499,35.697498,36.250000,35.938587,41196800
2018-11-26,37.472500,38.367500,36.639999,38.262501,37.933804,81483200
2018-11-27,38.000000,39.252499,37.637501,38.432499,38.102341,73806000
2018-11-28,39.619999,40.070000,38.282501,40.017502,39.673725,80452400
2018-11-29,40.000000,40.375000,39.035000,39.340000,39.041073,54917200
2018-11-30,39.437500,40.965000,38.930000,40.857498,40.547047,72956400
2018-12-03,43.150002,43.669998,41.834999,42.509998,42.186981,89080400
2018-12-04,42.060001,42.110001,39.125000,39.277500,38.979050,81211200
2018-12-06,37.860001,39.622501,37.702499,39.572498,39.271801,69230800
2018-12-07,39.615002,39.717499,36.404999,36.902500,36.622093,68167600
2018-12-10,36.450001,38.215000,36.412498,37.965000,37.676525,62947200
2018-12-11,38.889999,38.972500,36.250000,37.047501,36.765999,67191200
2018-12-12,37.105000,38.195000,36.205002,37.224998,36.942142,65413600
2018-12-13,37.697498,38.345001,36.860001,37.222500,36.939667,47138400
2018-12-14,36.802502,37.647499,36.375000,36.612499,36.334293,47182000
2018-12-17,36.310001,37.037498,35.310001,35.895000,35.622253,66286800
2018-12-18,36.337502,37.582500,36.062500,36.735001,36.455868,56437200
2018-12-19,36.395000,36.935001,34.107498,34.627499,34.364380,74536400
2018-12-20,34.542500,35.450001,33.172501,33.775002,33.518364,74958800
2018-12-21,34.042500,34.375000,32.115002,32.392502,32.146362,86374000
2018-12-24,31.622499,32.494999,31.125000,31.770000,31.528595,46384000
2018-12-26,32.235001,33.285000,31.115000,33.275002,33.022163,69510000
2018-12-27,32.747501,33.095001,31.295000,32.792500,32.543331,63704400
2018-12-28,33.000000,34.347500,32.577499,33.412498,33.158607,62872800
2018-12-31,33.849998,34.177502,33.064999,33.375000,33.121391,46514000
2019-01-02,32.660000,34.619999,32.512501,34.055000,33.796230,50875200
2019-01-03,33.447498,33.790001,31.922501,31.997499,31.754364,70555200
2019-01-04,32.735001,34.432499,32.424999,34.047501,33.788799,58562000
2019-01-07,34.625000,36.222500,34.107498,35.849998,35.577591,70916000
2019-01-08,36.672501,36.695000,34.224998,34.957500,34.691875,78601600
2019-01-09,35.474998,36.122501,34.965000,35.645000,35.374146,61726000
2019-01-10,35.450001,36.395000,34.840000,36.307499,36.031616,52315600
2019-01-11,36.082500,37.437500,35.802502,37.207500,36.924770,87476400
2019-01-14,36.680000,37.865002,36.442501,37.610001,37.324219,73016800
2019-01-15,37.939999,38.337502,37.282501,37.467499,37.182804,61701200
2019-01-16,37.742500,38.075001,37.154999,37.209999,36.927265,47010400
2019-01-17,36.877499,38.332500,36.602501,37.930000,37.641792,49343600
2019-01-18,38.432499,39.494999,37.912498,39.232498,38.934395,65133600
2019-01-22,38.927502,39.044998,36.887501,37.192501,36.909897,66155200
2019-01-23,37.750000,38.645000,37.007500,37.322498,37.038902,59102000
2019-01-24,38.174999,39.637501,38.127499,39.459999,39.160156,70897200
2019-01-25,38.860001,40.220001,37.825001,40.037498,39.733280,115457200
2019-01-28,34.137501,35.410000,32.750000,34.502499,34.240330,251152800
2019-01-29,34.037498,34.525002,32.752499,32.900002,32.650017,115393200
2019-01-30,33.667500,34.492500,32.865002,34.347500,34.086506,97422800
2019-01-31,34.314999,36.297501,34.095001,35.937500,35.664436,84285200
2019-02-01,36.125000,36.697498,35.645000,36.182499,35.907566,62504800
2019-02-04,36.342499,37.669998,36.119999,37.294998,37.011612,52859200
2019-02-05,37.415001,37.857498,37.075001,37.487499,37.202648,54242400
2019-02-06,37.822498,38.900002,37.767502,38.250000,37.959351,70246400
2019-02-07,37.782501,37.805000,36.422501,36.855000,36.574951,63712000
2019-02-08,36.177502,37.150002,36.032501,37.042500,36.761032,46160400
2019-02-11,36.597500,37.145000,36.125000,36.612499,36.334293,49518000
2019-02-12,37.000000,37.950001,36.855000,37.792500,37.505337,59106000
2019-02-13,38.090000,38.957500,37.952499,38.220001,37.929588,60537200
2019-02-14,38.209999,38.917500,37.775002,38.632500,38.338955,82726400
2019-02-15,40.737499,40.967499,39.105000,39.334999,39.036110,151674800
2019-02-19,39.227501,39.972500,39.035000,39.160000,38.862442,55189200
2019-02-20,39.455002,40.314999,39.342499,39.637501,39.336323,54098800
2019-02-21,39.764999,40.012501,38.794998,38.942501,38.646591,44854800
2019-02-22,39.465000,39.987499,39.327499,39.797501,39.495098,40174000
2019-02-25,40.639999,41.320000,39.584999,39.672501,39.371040,65602000
2019-02-26,39.625000,40.189999,38.937500,39.275002,38.976570,48846400
2019-02-27,39.130001,39.397499,38.277500,38.852501,38.557278,50025600
2019-02-28,38.750000,38.974998,38.340000,38.564999,38.311405,32494400
2019-03-01,39.067501,39.537498,38.480000,39.112499,38.855297,35718800
2019-03-04,39.500000,39.730000,38.625000,39.195000,38.937267,40999200
2019-03-05,39.037498,39.514999,38.490002,39.130001,38.872692,36292400
2019-03-06,39.040001,39.125000,37.985001,38.012501,37.762550,40352400
2019-03-07,37.775002,37.872501,36.849998,37.314999,37.069618,45010400
2019-03-08,36.415001,37.767502,36.200001,37.660000,37.412350,42241600
2019-03-11,37.897499,40.514999,37.422501,40.285000,40.020096,85972800
2019-03-12,40.564999,41.097500,39.797501,40.630001,40.362835,57957600
2019-03-13,41.007500,42.450001,40.932499,42.154999,41.877800,76890000
2019-03-14,42.247501,42.367500,41.312500,41.389999,41.117828,51938400
2019-03-15,41.825001,42.882500,41.790001,42.452499,42.173340,66148400
2019-03-18,42.770000,43.312500,41.965000,42.237499,41.959755,48699200
2019-03-19,43.189999,44.375000,43.020000,43.927502,43.638641,85497200
2019-03-20,44.220001,44.757500,43.250000,43.599998,43.313297,71914800
2019-03-21,43.832500,46.250000,43.782501,45.985001,45.682613,82431200
2019-03-22,45.709999,46.200001,44.235001,44.375000,44.083210,74764400
2019-03-25,43.965000,44.612499,42.777500,43.445000,43.159313,52521200
2019-03-26,44.872501,45.437500,43.650002,44.217499,43.926731,70350800
2019-03-27,44.474998,44.942501,43.424999,44.125000,43.834846,47437200
2019-03-28,44.387501,44.974998,43.777500,44.312500,44.021111,48026400
2019-03-29,44.985001,45.134998,44.477501,44.889999,44.594807,45689600
2019-04-01,45.814999,45.875000,45.092499,45.570000,45.270340,48382400
2019-04-02,45.812500,46.197498,45.380001,45.750000,45.449150,44092000
2019-04-03,46.250000,47.750000,46.200001,47.154999,46.844921,78350400
2019-04-04,47.000000,47.492500,46.432499,47.064999,46.755505,45737600
2019-04-05,47.500000,47.912498,47.132500,47.737499,47.423592,48174400
2019-04-08,47.430000,48.200001,47.187500,47.947498,47.632210,42419200
2019-04-09,47.610001,47.722500,46.889999,47.314999,47.003860,43997200
2019-04-10,47.307499,48.285000,47.262501,48.025002,47.709202,44477200
2019-04-11,48.049999,48.367500,47.387501,47.884998,47.570114,37460000
2019-04-12,48.275002,48.314999,47.415001,47.502499,47.190136,47170800
2019-04-15,47.424999,47.474998,45.775002,46.174999,45.871368,44009200
2019-04-16,46.570000,47.242500,46.240002,47.052502,46.743088,39496400
2019-04-17,47.404999,47.615002,46.597500,46.822498,46.514603,35100400
2019-04-18,46.889999,47.232498,46.294998,46.575001,46.268730,38098800
2019-04-22,46.337502,47.275002,46.020000,47.117500,46.807671,27993600
2019-04-23,47.250000,47.982498,47.152500,47.667500,47.354050,34685600
2019-04-24,47.772499,48.202499,47.160000,47.792500,47.478226,31820400
2019-04-25,47.387501,47.612499,45.924999,46.727501,46.420231,49929600
2019-04-26,45.177502,45.222500,43.325001,44.522499,44.229729,86898800
2019-04-29,44.602501,45.112499,43.875000,44.832500,44.537689,39192000
2019-04-30,44.507500,45.507500,44.314999,45.250000,44.952446,36292000
2019-05-01,45.777500,46.202499,45.115002,45.117500,44.820820,35428000
2019-05-02,45.215000,46.217499,44.779999,45.797501,45.496346,39468400
2019-05-03,45.882500,45.982498,45.132500,45.752499,45.451637,33682400
2019-05-06,43.875000,45.084999,43.500000,44.962502,44.666843,42217600
2019-05-07,44.474998,44.474998,42.792500,43.277500,42.992924,55522000
2019-05-08,43.000000,44.287498,42.880001,43.480000,43.194092,41916800
2019-05-09,42.785000,42.882500,41.349998,42.547501,42.267715,66024800
2019-05-10,42.237499,42.897499,41.000000,42.205002,41.927464,56950000
2019-05-13,40.875000,41.107498,39.452499,39.612499,39.352028,65691200
2019-05-14,40.012501,40.865002,39.622501,40.509998,40.243614,52488000
2019-05-15,39.950001,40.262501,39.352501,39.895000,39.632660,50232000
2019-05-16,39.840000,40.477501,39.412498,40.047501,39.784161,78108800
2019-05-17,39.625000,40.927502,38.735001,39.132500,38.875175,102206800
2019-05-20,38.137501,38.692501,37.687500,37.937500,37.688030,57206400
2019-05-21,38.549999,38.924999,38.160000,38.764999,38.510086,36184800
2019-05-22,38.375000,38.637501,37.939999,38.049999,37.799793,32586800
2019-05-23,37.422501,37.422501,36.227501,36.830002,36.587818,59184400
2019-05-24,37.020000,37.375000,36.220001,36.287498,36.048878,35758400
2019-05-28,36.465000,36.794998,35.812500,35.832500,35.596878,42835600
2019-05-29,35.352501,35.705002,34.735001,35.084999,34.854294,55980000
2019-05-30,35.077499,35.437500,34.392502,34.777500,34.588249,39430000
2019-05-31,34.285000,34.962502,33.847500,33.865002,33.680714,38972000
2019-06-03,33.977501,34.367500,33.150002,33.445000,33.262993,47864400
2019-06-04,34.090000,35.802502,33.867500,35.750000,35.555450,64183600
2019-06-05,36.492500,36.547501,34.955002,35.320000,35.127796,51161600
2019-06-06,35.362499,36.192501,35.337502,35.945000,35.749390,40814000
2019-06-07,36.005001,36.720001,35.812500,36.375000,36.177059,34885600
2019-06-10,36.939999,37.797501,36.939999,37.107498,36.905563,40278000
2019-06-11,37.709999,38.090000,37.290001,37.687500,37.482410,38387200
2019-06-12,37.250000,37.312500,36.397499,36.549999,36.351109,35889200
2019-06-13,36.772499,37.250000,36.595001,37.064999,36.863297,30808000
2019-06-14,36.127499,36.372501,35.709999,36.160000,35.963219,39442800
2019-06-17,36.142502,36.630001,35.912498,36.257500,36.060196,27604000
2019-06-18,36.875000,38.777500,36.764999,38.220001,38.012016,58192000
2019-06-19,38.575001,38.689999,38.017502,38.279999,38.071686,33164400
2019-06-20,39.192501,39.332500,38.380001,38.525002,38.315353,35016800
2019-06-21,38.375000,38.869999,37.875000,37.939999,37.733540,43442800
2019-06-24,38.154999,38.462502,37.680000,38.165001,37.957310,28294800
2019-06-25,38.215000,38.970001,37.842499,37.869999,37.663910,31186800
2019-06-26,39.152500,40.430000,39.022499,39.814999,39.598328,58407200
2019-06-27,40.677502,41.000000,40.314999,40.807499,40.585426,44544000
2019-06-28,41.250000,41.342499,40.587502,41.057499,40.834068,39766800
2019-07-01,43.142502,43.487499,41.165001,41.542500,41.316429,70975600
2019-07-02,41.375000,41.587502,40.424999,40.557499,40.336792,40022800
2019-07-03,40.792500,40.849998,40.084999,40.687500,40.466084,24663600
2019-07-05,40.099998,40.145000,39.419998,40.057499,39.839504,39655200
2019-07-08,39.457500,39.647499,39.000000,39.302502,39.088631,32978800
2019-07-09,38.877499,39.610001,38.750000,39.327499,39.113491,34286000
2019-07-10,39.764999,40.592499,39.625000,40.014999,39.797245,45207600
2019-07-11,40.750000,41.980000,40.375000,41.570000,41.343792,68256000
2019-07-12,41.849998,42.617500,41.849998,41.902500,41.674477,50639200
2019-07-15,42.115002,42.277500,41.532501,41.817501,41.589939,28984000
2019-07-16,41.667500,42.042500,41.209999,41.770000,41.542690,34144400
2019-07-17,41.787498,42.497501,41.492500,42.427502,42.196613,34820400
2019-07-18,42.532501,43.177502,41.962502,42.544998,42.313473,44219200
2019-07-19,42.930000,42.994999,42.049999,42.110001,41.880852,34489600
2019-07-22,42.325001,42.959999,42.250000,42.830002,42.596928,31594000
2019-07-23,43.224998,43.935001,43.067501,43.915001,43.676025,42817600
2019-07-24,44.349998,44.722500,43.584999,44.665001,44.421936,36623600
2019-07-25,44.247501,44.375000,43.110001,43.345001,43.109131,39270000
2019-07-26,43.617500,44.237499,43.617500,43.767502,43.529331,27416000
2019-07-29,43.695000,43.867500,42.817501,43.705002,43.467163,24816000
2019-07-30,43.237499,43.985001,43.092499,43.862499,43.623806,19777200
2019-07-31,43.544998,43.555000,41.755001,42.180000,41.950455,35941600
2019-08-01,42.285000,43.195000,40.705002,41.230000,41.005627,42121200
2019-08-02,40.297501,40.994999,39.820000,40.297501,40.078209,42834800
2019-08-05,38.450001,38.462502,37.224998,37.697498,37.492363,58915600
2019-08-06,38.450001,38.907501,37.607498,38.087502,37.880226,36127200
2019-08-07,37.474998,38.592499,37.299999,38.472500,38.263134,37256000
2019-08-08,39.052502,39.577499,38.474998,39.564999,39.349697,30930000
2019-08-09,39.152500,39.187500,38.037498,38.544998,38.335243,34181600
2019-08-12,38.020000,38.544998,37.642502,37.862499,37.656460,27920000
2019-08-13,37.847500,39.474998,37.455002,39.012501,38.800201,35195600
2019-08-14,38.125000,38.237499,37.077499,37.517502,37.313343,41988000
2019-08-15,37.707500,37.907501,36.847500,37.192501,36.990105,47720000
2019-08-16,39.837502,40.384998,39.220001,39.889999,39.672916,100796000
2019-08-19,41.029999,42.855000,40.867500,42.695000,42.462658,81511200
2019-08-20,42.639999,42.645000,41.755001,41.967499,41.739128,46318800
2019-08-21,42.632500,43.362499,42.415001,42.807499,42.574551,42724400
2019-08-22,42.904999,43.332500,42.474998,42.869999,42.636711,30348800
2019-08-23,42.099998,42.647499,40.410000,40.610001,40.389008,56805600
2019-08-26,41.402500,41.645000,40.977501,41.362499,41.137413,31820800
2019-08-27,41.747501,41.775002,40.154999,40.450001,40.229877,29096800
2019-08-28,40.145000,40.834999,39.750000,40.305000,40.125347,25561200
2019-08-29,41.224998,42.075001,41.189999,41.750000,41.563911,35797600
2019-08-30,42.215000,42.715000,41.695000,41.877499,41.690845,29061600
2019-09-03,41.145000,41.477501,40.812500,41.042500,40.859554,29614000
2019-09-04,41.652500,42.264999,41.652500,42.189999,42.001942,22772800
2019-09-05,43.217499,44.997501,43.200001,44.935001,44.734707,69567600
2019-09-06,44.700001,45.272499,44.279999,44.662498,44.463421,37697600
2019-09-09,44.974998,45.994999,44.959999,45.125000,44.923866,41752400
2019-09-10,44.794998,46.062500,44.697498,45.794998,45.590870,35281200
2019-09-11,45.942501,46.567501,45.650002,46.082500,45.877087,36151200
2019-09-12,46.549999,47.099998,45.987499,46.067501,45.862160,32784000
2019-09-13,45.397499,45.770000,45.044998,45.485001,45.282261,32459200
2019-09-16,44.730000,45.400002,44.625000,45.052502,44.851688,23183200
2019-09-17,45.119999,45.310001,44.652500,45.267502,45.065731,22304800
2019-09-18,45.197498,45.355000,44.125000,44.994999,44.794445,25815200
2019-09-19,45.055000,45.240002,44.127499,44.235001,44.037830,24547600
2019-09-20,44.224998,44.462502,43.070000,43.172501,42.980068,35024400
2019-09-23,43.174999,44.167500,43.137501,43.709999,43.515171,24971200
2019-09-24,44.025002,44.322498,42.775002,43.132500,42.940239,31726800
2019-09-25,43.127499,44.755001,42.677502,44.557499,44.358898,30843200
2019-09-26,44.459999,44.547501,43.822498,44.334999,44.137383,23456400
2019-09-27,43.915001,44.424999,42.330002,42.939999,42.748600,36205600
2019-09-30,43.200001,43.619999,42.884998,43.517502,43.323528,18618400
2019-10-01,43.750000,45.250000,43.452499,43.500000,43.306110,36600800
2019-10-02,43.279999,43.400002,42.532501,43.259998,43.067177,29337200
2019-10-03,43.305000,45.389999,43.000000,45.327499,45.125469,45058800
2019-10-04,45.349998,45.787498,44.695000,45.492500,45.289730,26552400
2019-10-07,46.145000,47.084999,46.057499,46.082500,45.877087,48098400
2019-10-08,45.160000,45.160000,44.125000,44.307499,44.110004,44443600
2019-10-09,45.080002,45.674999,44.790001,45.177502,44.976139,29241200
2019-10-10,45.154999,46.270000,45.102501,45.757500,45.553543,30912400
2019-10-11,46.602501,47.334999,46.412498,46.497501,46.290245,44640400
2019-10-14,46.410000,46.842499,46.097500,46.632500,46.424641,20004000
2019-10-15,47.540001,49.822498,47.400002,49.092499,48.873672,66412400
2019-10-16,48.750000,49.805000,48.437500,48.552502,48.336090,42894400
2019-10-17,49.000000,49.452499,48.025002,48.572498,48.355988,26343600
2019-10-18,48.577499,48.904999,46.875000,47.622501,47.410229,30744000
2019-10-21,48.240002,49.137501,48.049999,49.002499,48.784077,26186800
2019-10-22,49.575001,50.632500,48.825001,48.902500,48.684525,32872000
2019-10-23,48.077499,48.915001,47.757500,48.772499,48.555107,27991600
2019-10-24,49.187500,49.552502,48.845001,49.215000,48.995636,23202000
2019-10-25,50.025002,51.345001,49.947498,51.134998,50.907074,42309200
2019-10-28,51.575001,52.224998,51.279999,51.697498,51.467068,33079200
2019-10-29,51.557499,51.622501,50.535000,50.730000,50.503880,21123600
2019-10-30,51.000000,51.057499,50.064999,50.750000,50.523792,20596000
2019-10-31,50.540001,50.750000,49.452499,50.255001,50.031002,20973200
2019-11-01,49.900002,50.972500,49.647499,50.647499,50.421745,28364000
2019-11-04,51.462502,52.750000,51.230000,52.625000,52.390438,37671600
2019-11-05,52.622501,52.884998,51.919998,52.402500,52.168922,30086800
2019-11-06,52.160000,52.417500,51.027500,51.907501,51.676132,26901200
2019-11-07,52.777500,52.924999,51.634998,52.084999,51.852833,28034000
2019-11-08,51.915001,52.262501,51.537498,51.945000,51.713463,18910000
2019-11-11,51.937500,52.277500,51.070000,52.044998,51.813015,24343600
2019-11-12,52.430000,52.965000,52.077499,52.402500,52.168922,28350400
2019-11-13,52.087502,52.365002,51.474998,52.142502,51.910088,30018800
2019-11-14,52.232498,52.470001,51.630001,52.447498,52.213726,51808000
2019-11-15,52.424999,52.945000,50.160000,51.047501,50.819965,105362800
2019-11-18,50.972500,53.337502,50.942501,53.070000,52.833454,57458800
2019-11-19,52.757500,52.994999,51.412498,51.997501,51.765732,41456400
2019-11-20,51.767502,53.637501,51.639999,52.794998,52.559673,47258800
2019-11-21,52.750000,53.310001,52.327499,52.544998,52.310783,28838800
2019-11-22,52.772499,53.240002,52.485001,52.722500,52.487499,22410000
2019-11-25,54.009998,55.352501,53.880001,55.302502,55.055988,50647600
2019-11-26,55.125000,55.172501,54.185001,54.250000,54.008186,38524400
2019-11-27,54.667500,55.012501,54.294998,54.560001,54.356888,21578400
2019-11-29,54.250000,54.535000,53.945000,54.185001,53.983280,14155600
2019-12-02,54.115002,54.250000,52.160000,52.312500,52.117748,37203600
2019-12-03,50.467499,51.955002,50.092499,51.915001,51.721737,46523200
2019-12-04,52.755001,52.980000,52.067501,52.355000,52.160099,27342400
2019-12-05,52.575001,52.732498,51.877499,52.185001,51.990726,18488400
2019-12-06,52.880001,53.372501,52.779999,53.042500,52.845036,23223600
2019-12-09,52.812500,53.592499,52.724998,53.042500,52.845036,21188000
2019-12-10,53.345001,54.014999,52.814999,53.494999,53.295853,25638800
2019-12-11,53.599998,54.389999,53.575001,54.334999,54.132725,23379600
2019-12-12,54.044998,56.200001,53.955002,56.017502,55.808960,40434800
2019-12-13,56.047501,57.244999,55.455002,55.997501,55.789032,45470400
2019-12-16,56.474998,57.014999,56.192501,56.287498,56.077950,32097600
2019-12-17,56.474998,57.299999,56.380001,57.072498,56.860023,32119600
2019-12-18,57.422501,57.985001,57.337502,57.377499,57.163902,34354800
2019-12-19,57.724998,59.000000,57.674999,58.865002,58.645859,44536000
2019-12-20,59.532501,60.097500,59.340000,59.842499,59.619713,60304400
2019-12-23,60.130001,60.452499,59.597500,59.705002,59.482738,35506000
2019-12-24,59.549999,59.827499,59.205002,59.654999,59.432915,13886400
2019-12-26,59.689999,60.080002,59.500000,59.797501,59.574894,18285200
2019-12-27,59.950001,60.084999,58.952499,59.217499,58.997044,25464400
2019-12-30,58.997501,59.049999,57.764999,58.080002,57.863781,25805600
2019-12-31,57.724998,58.919998,57.532501,58.825001,58.606010,23100400
2020-01-02,59.687500,59.977501,59.180000,59.977501,59.754223,23753600
2020-01-03,58.775002,59.457500,58.525002,59.017502,58.797794,20538400
2020-01-06,58.080002,59.317501,57.817501,59.264999,59.044369,26263600
2020-01-07,59.549999,60.442501,59.097500,59.982498,59.759205,31485600
2020-01-08,59.939999,60.509998,59.537498,60.095001,59.871277,27710800
2020-01-09,60.962502,61.482498,60.215000,60.755001,60.528820,25511200
2020-01-10,61.832500,62.137501,60.937500,61.080002,60.852615,31629600
2020-01-13,61.915001,63.247501,61.687500,62.994999,62.760479,31984000
2020-01-14,62.564999,62.820000,61.687500,61.820000,61.589859,35908800
2020-01-15,61.947498,62.172501,61.132500,61.392502,61.163952,26310400
2020-01-16,61.930000,62.292500,61.695000,62.232498,62.000824,28419200
2020-01-17,62.424999,62.500000,61.842499,62.320000,62.088001,25379200
2020-01-21,61.952499,62.322498,61.642502,61.985001,61.754246,21791600
2020-01-22,62.439999,63.397499,62.250000,62.527500,62.294724,23924000
2020-01-23,62.930000,63.299999,62.037498,63.215000,62.979664,24451600
2020-01-24,64.375000,64.875000,62.075001,62.619999,62.386879,37351200
2020-01-27,59.560001,60.562500,58.057499,60.049999,59.826447,47053600
2020-01-28,60.712502,62.317501,60.177502,61.992500,61.761715,31097600
2020-01-29,61.847500,62.209999,60.985001,61.384998,61.156479,25884800
2020-01-30,60.402500,61.587502,59.849998,61.452499,61.223732,29050400
2020-01-31,60.992500,61.112499,58.687500,59.107498,58.887451,37042000
2020-02-03,58.924999,60.277500,58.862499,60.082500,59.858829,25556400
2020-02-04,61.507500,61.974998,61.005001,61.782501,61.552502,27154400
2020-02-05,62.997501,63.099998,61.852501,62.689999,62.456612,20822000
2020-02-06,63.035000,63.562500,62.220001,63.562500,63.325871,21828400
2020-02-07,63.160000,63.382500,62.642502,62.897499,62.663349,18975200
2020-02-10,63.125000,65.750000,63.075001,65.742500,65.497765,52960800
2020-02-11,66.830002,68.125000,66.207497,66.972504,66.723190,63855600
2020-02-12,67.502502,68.199997,67.112503,68.135002,67.881355,37464400
2020-02-13,67.552498,68.370003,67.277496,67.695000,67.442970,52801600
2020-02-14,71.815002,73.742500,71.500000,72.447502,72.177795,104192400
2020-02-18,71.410004,74.327499,71.214996,74.142502,73.866493,62016400
2020-02-19,75.372498,78.852501,75.372498,78.675003,78.382118,69433200
2020-02-20,78.192497,79.080002,74.087502,77.175003,76.887688,81005200
2020-02-21,76.047501,76.300003,72.665001,73.517502,73.243797,76818000
2020-02-24,67.547501,70.467499,67.000000,68.320000,68.065674,85691600
2020-02-25,69.074997,69.697502,64.489998,65.512497,65.268608,105549600
2020-02-26,65.514999,68.862503,65.500000,66.912498,66.663414,74773200
2020-02-27,63.724998,66.750000,62.222500,63.150002,62.952541,90641600
2020-02-28,60.615002,68.114998,60.447498,67.517502,67.306374,113325200
2020-03-02,69.224998,69.397499,65.250000,69.107498,68.891411,89074400
2020-03-03,69.667503,70.267502,65.614998,66.472504,66.264656,65279200
2020-03-04,67.550003,71.222504,66.800003,71.127502,70.905098,59740800
2020-03-05,69.125000,70.800003,67.875000,68.322502,68.108856,54032800
2020-03-06,66.519997,67.097504,64.500000,66.510002,66.302040,51541200
2020-03-09,59.974998,64.849998,59.544998,61.360001,61.168144,61416000
2020-03-10,64.135002,65.269997,61.497501,65.269997,65.065918,58064800
2020-03-11,63.865002,64.150002,60.642502,61.617500,61.424824,49996400
2020-03-12,56.365002,59.029999,53.950001,54.077499,53.908398,81654000
2020-03-13,57.625000,60.255001,54.902500,60.209999,60.021732,63483600
2020-03-16,53.102501,56.525002,48.500000,49.099998,48.946472,72697200
2020-03-17,50.227501,55.215000,47.750000,54.317501,54.147659,83363200
2020-03-18,50.025002,52.485001,45.169998,50.705002,50.546459,87426800
2020-03-19,50.490002,54.182499,48.347500,53.242500,53.076015,76551200
2020-03-20,54.750000,57.580002,51.282501,51.437500,51.276665,80463600
2020-03-23,51.427502,54.119999,49.630001,53.172501,53.006241,64387600
2020-03-24,57.250000,63.165001,57.012501,62.294998,62.100212,110164400
2020-03-25,63.450001,65.455002,60.915001,61.404999,61.212994,79343200
2020-03-26,63.485001,65.555000,62.500000,64.309998,64.108910,69610800
2020-03-27,62.500000,65.779999,62.169998,63.182499,62.984940,63882800
2020-03-30,63.840000,66.489998,63.397499,66.397499,66.189888,60225200
2020-03-31,66.800003,68.849998,64.437500,65.900002,65.693939,94996000
2020-04-01,63.912498,65.382500,60.320000,60.767502,60.577484,65691200
2020-04-02,61.060001,64.000000,60.577499,63.867500,63.667797,67576400
2020-04-03,63.490002,63.907501,59.597500,60.977501,60.786831,66321200
2020-04-06,63.810001,67.470001,63.232498,67.099998,66.890190,72788400
2020-04-07,69.324997,69.562500,64.324997,64.757500,64.555023,78452000
2020-04-08,65.852501,66.987503,65.150002,66.737503,66.528824,54244400
2020-04-09,68.000000,68.230003,65.105003,65.737503,65.531952,52556400
2020-04-13,65.137497,67.550003,64.250000,67.462502,67.251556,39840800
2020-04-14,68.750000,71.330002,68.472504,70.987503,70.765533,53094800
2020-04-15,69.300003,71.042503,68.845001,70.209999,69.990456,36614800
2020-04-16,71.769997,74.750000,71.637497,73.675003,73.444633,74562000
2020-04-17,74.500000,74.714996,71.735001,73.080002,72.851486,53912000
2020-04-20,71.809998,73.375000,71.317497,71.762497,71.538094,44938800
2020-04-21,70.577499,71.192497,66.777496,67.377502,67.166832,73516000
2020-04-22,69.307503,71.967499,68.849998,71.537498,71.313812,48335600
2020-04-23,71.959999,73.285004,70.750000,71.002502,70.780479,42416000
2020-04-24,70.900002,72.417503,70.150002,72.397499,72.171120,35232800
2020-04-27,73.747498,75.875000,73.500000,74.269997,74.037773,47938800
2020-04-28,75.750000,76.050003,72.785004,72.839996,72.612244,44290400
2020-04-29,74.192497,75.144997,73.437500,74.614998,74.381691,37916000
2020-04-30,74.072502,74.614998,72.930000,73.070000,72.841515,37591600
2020-05-01,71.087502,72.224998,70.209999,70.695000,70.473938,34209600
2020-05-04,70.220001,72.959999,70.220001,72.822502,72.594795,31755600
2020-05-05,73.867500,75.067497,72.822502,73.434998,73.205360,36889600
2020-05-06,74.232498,75.500000,73.852501,74.447502,74.214722,32346400
2020-05-07,75.845001,76.852501,75.330002,76.217499,75.979187,37373200
2020-05-08,76.937500,78.187500,76.597504,78.125000,77.880722,33921600
2020-05-11,78.074997,81.125000,77.787498,80.654999,80.402809,46906000
2020-05-12,81.235001,81.724998,77.927498,78.025002,77.781021,49306000
2020-05-13,79.175003,80.785004,75.947502,77.800003,77.556725,62585200
2020-05-14,78.417503,80.360001,76.875000,80.305000,80.053894,60231200
2020-05-15,78.897499,85.004997,78.739998,84.907501,84.641998,98766000
2020-05-18,87.605003,89.165001,86.805000,87.502502,87.228905,77446000
2020-05-19,87.902496,90.875000,87.627502,88.055000,87.779663,71732000
2020-05-20,89.910004,90.430000,88.887497,89.699997,89.419518,58753600
2020-05-21,90.514999,90.525002,87.375000,87.752502,87.478127,76106800
2020-05-22,88.252502,90.930000,87.132500,90.262497,89.980263,103876400
2020-05-26,91.567497,91.817497,86.720001,87.177498,86.904900,77078000
2020-05-27,86.250000,86.327499,79.967499,85.252502,84.985924,117589200
2020-05-28,84.122498,87.605003,83.792503,84.870003,84.604622,73489600
2020-05-29,85.544998,88.754997,84.849998,88.754997,88.477470,74525600
2020-06-01,88.332497,88.407501,86.894997,88.062500,87.787148,38987600
2020-06-02,87.962502,88.372498,86.580002,88.252502,87.976547,39132000
2020-06-03,88.222504,88.662498,87.000000,87.695000,87.420776,36544000
2020-06-04,87.279999,89.432503,86.775002,87.665001,87.430771,42428000
2020-06-05,87.945000,89.970001,87.080002,89.199997,88.961647,48174800
2020-06-08,88.772499,88.897499,86.857498,88.050003,87.814735,38773600
2020-06-09,88.000000,91.097504,87.512497,90.459999,90.218300,46848800
2020-06-10,91.677498,95.000000,91.535004,93.667503,93.417213,63218000
2020-06-11,91.500000,92.612503,87.860001,87.962502,87.727463,58365200
2020-06-12,91.625000,91.872498,87.032501,89.324997,89.086334,57090800
2020-06-15,88.152496,91.822502,87.437500,91.737503,91.492386,40000400
2020-06-16,92.250000,92.667503,88.387497,90.684998,90.442688,53571600
2020-06-17,91.137497,92.989998,90.702499,92.360001,92.113235,40830400
2020-06-18,92.269997,92.824997,91.144997,92.180000,91.933708,25440800
2020-06-19,92.425003,94.449997,92.272499,92.612503,92.365051,52416000
2020-06-22,93.000000,95.312500,92.732498,95.267502,95.012962,39846800
2020-06-23,95.510002,96.425003,94.074997,94.500000,94.247498,37510800
2020-06-24,94.762497,95.565002,91.445000,92.355003,92.108246,44937200
2020-06-25,93.557503,95.050003,91.822502,94.900002,94.646431,37607200
2020-06-26,95.000000,95.000000,91.250000,91.550003,91.305389,59208400
2020-06-29,91.697502,92.044998,89.000000,92.000000,91.754173,34224800
2020-06-30,93.139999,95.262497,92.665001,94.977501,94.723724,36789200
2020-07-01,95.207497,95.757500,94.129997,95.300003,95.045372,32664800
2020-07-02,96.389999,97.375000,95.782501,96.122498,95.865662,36405600
2020-07-06,97.417503,99.087502,97.125000,98.392502,98.129601,31589200
2020-07-07,99.462502,100.699997,98.507500,98.717499,98.453720,35780000
2020-07-08,99.937500,102.250000,99.654999,102.160004,101.887039,36548000
2020-07-09,103.802498,105.699997,102.334999,105.089996,104.809212,49454800
2020-07-10,105.887497,106.552498,103.787498,104.792503,104.512497,49767600
2020-07-13,105.949997,107.922501,100.250000,100.522499,100.253914,45707600
2020-07-14,100.750000,104.027496,97.855003,103.769997,103.492722,54267600
2020-07-15,104.142502,104.330002,100.557503,102.272499,101.999222,40398400
2020-07-16,100.150002,102.067497,98.955002,101.347504,101.076706,34496400
2020-07-17,102.254997,102.485001,100.877502,102.014999,101.742424,26628400
2020-07-20,102.742500,105.312500,101.567497,105.107498,104.826653,28485200
2020-07-21,105.129997,105.599998,102.867500,103.285004,103.009033,27703600
2020-07-22,103.675003,106.025002,102.915001,104.387497,104.108582,36729200
2020-07-23,104.500000,105.470001,100.312500,101.297501,101.026833,41166000
2020-07-24,98.750000,103.647499,97.769997,101.945000,101.672600,47329200
2020-07-27,102.322502,104.417503,102.177498,104.214996,103.936546,29213200
2020-07-28,103.742500,103.820000,102.092499,102.154999,101.882050,27163600
2020-07-29,103.907501,105.162498,103.470001,104.654999,104.375366,28450800
2020-07-30,103.750000,106.230003,102.952499,106.139999,105.856392,30888000
2020-07-31,105.632500,107.665001,104.330002,106.147499,105.863884,38608000
2020-08-03,107.324997,110.987503,107.152496,110.102501,109.808311,41272000
2020-08-04,110.500000,112.277496,109.059998,112.277496,111.977501,31033600
2020-08-05,112.440002,113.717499,111.662498,112.867500,112.565933,24992400
2020-08-06,113.497498,113.580002,111.787498,113.355003,113.052124,24431600
2020-08-07,113.125000,115.047501,110.375000,111.995003,111.695763,34251600
2020-08-10,113.342499,114.082497,108.565002,111.650002,111.351677,42779600
2020-08-11,110.737503,111.367500,107.957497,108.500000,108.210091,35451200
2020-08-12,109.907501,114.669998,109.582497,114.402496,114.096832,46441200
2020-08-13,115.459999,117.217499,113.557503,114.430000,114.124260,37446000
2020-08-14,115.300003,117.047501,114.404999,115.639999,115.331017,36643600
2020-08-17,118.512497,124.097504,118.172501,123.370003,123.040367,62130000
2020-08-18,124.500000,124.959999,120.862503,122.607498,122.279900,50344800
2020-08-19,122.964996,123.150002,120.980003,121.385002,121.060661,62262400
2020-08-20,119.750000,123.750000,118.787498,121.410004,121.085594,92138800
2020-08-21,122.017502,128.087494,121.952499,126.834999,126.496109,99986800
2020-08-24,128.837494,129.125000,125.074997,127.202499,126.862617,49056400
2020-08-25,126.307503,127.612503,125.737503,127.500000,127.159332,28907600
2020-08-26,127.992500,128.684998,126.777496,127.730003,127.388725,32124400
2020-08-27,127.815002,128.500000,125.665001,126.282501,125.945076,31760400
2020-08-28,126.750000,131.479996,126.425003,131.477493,131.126190,53716000
2020-08-31,131.827499,135.750000,130.377502,133.744995,133.387634,50084000
2020-09-01,134.800003,139.937500,134.365005,138.210007,137.881958,51131600
2020-09-02,147.037506,147.267502,139.000000,143.464996,143.124481,87401200
2020-09-03,138.287506,138.845001,128.787506,130.154999,129.846054,94512800
2020-09-04,127.837502,131.750000,117.047501,126.224998,125.925415,146368400
2020-09-08,117.345001,125.500000,117.042503,119.129997,118.847229,79572800
2020-09-09,124.000000,128.092499,122.317497,127.150002,126.848206,73620000
2020-09-10,129.892502,130.652496,121.669998,123.117500,122.825279,69868400
2020-09-11,124.855003,126.525002,118.957497,121.644997,121.356262,63692800
2020-09-14,130.809998,133.149994,126.312500,128.722504,128.416992,120174400
2020-09-15,132.800003,132.987503,128.277496,129.910004,129.601639,72755600
2020-09-16,129.572495,130.927505,125.137497,125.144997,124.847961,55638400
2020-09-17,121.322502,125.897499,120.347504,124.635002,124.339172,79251200
2020-09-18,125.937500,126.324997,119.887497,121.892502,121.603180,69846000
2020-09-21,119.250000,125.224998,119.044998,125.172501,124.875404,72104400
2020-09-22,125.750000,126.480003,121.555000,126.377502,126.077538,64645200
2020-09-23,125.754997,127.269997,120.792503,121.237503,120.949753,64701200
2020-09-24,120.722504,125.695000,120.139999,123.480003,123.186920,73124000
2020-09-25,124.474998,128.835007,122.457497,128.737503,128.431931,58801600
2020-09-28,130.402496,130.517502,127.500000,130.350006,130.040634,57380800
2020-09-29,129.375000,134.427505,129.332504,132.257507,131.943588,62146000
2020-09-30,131.574997,136.225006,131.502502,135.304993,134.983856,68918400
2020-10-01,137.580002,137.627502,134.607498,136.145004,135.821854,52500400
2020-10-02,132.250000,135.195007,130.509995,130.622498,130.312454,55249600
2020-10-05,132.360001,136.442505,132.227493,136.425003,136.101181,47982000
2020-10-06,138.300003,141.419998,136.649994,137.365005,137.038956,78442000
2020-10-07,139.997498,141.192505,138.634995,139.639999,139.308548,41808400
2020-10-08,140.750000,140.845001,137.580002,138.387497,138.059006,37890000
2020-10-09,137.669998,138.242493,136.607498,137.627502,137.300827,34689200
2020-10-12,139.895004,143.470001,139.125000,142.259995,141.922348,43474400
2020-10-13,142.964996,143.485001,140.187500,142.482498,142.144302,34460400
2020-10-14,142.904999,143.427505,139.600006,140.952499,140.617935,27610000
2020-10-15,138.107498,140.057495,137.677505,139.699997,139.368408,26722400
2020-10-16,140.367493,141.214996,137.925003,138.115005,137.787186,24239200
2020-10-19,139.029999,139.835007,134.067505,134.977493,134.657120,29806800
2020-10-20,135.835007,137.997498,135.070007,136.455002,136.131165,22921200
2020-10-21,136.250000,137.914993,134.774994,135.247498,134.926468,21959600
2020-10-22,135.225006,136.117493,132.317505,133.610001,133.292862,29048000
2020-10-23,134.500000,135.932495,132.912506,135.902496,135.579926,23348400
2020-10-26,134.270004,136.927505,130.384995,131.412506,131.100586,33689600
2020-10-27,133.059998,134.419998,131.914993,133.967499,133.649506,25052000
2020-10-28,131.979996,132.600006,126.089996,126.269997,125.970299,37652000
2020-10-29,128.384995,131.927505,127.500000,130.240005,129.930893,32008000
2020-10-30,128.500000,129.365005,123.000000,125.339996,125.042496,41682000
2020-11-02,126.577499,128.367493,123.949997,125.807503,125.508888,29965200
2020-11-03,127.084999,131.050003,126.027496,130.195007,129.885971,27290000
2020-11-04,133.892502,138.274994,133.369995,137.942505,137.615097,41022800
2020-11-05,141.625000,143.389999,139.910004,141.600006,141.263916,31902800
2020-11-06,141.097504,145.887497,138.949997,145.619995,145.274353,38334800
2020-11-09,145.524994,146.914993,136.107498,136.307495,135.983948,58297600
2020-11-10,136.065002,136.065002,126.282501,127.699997,127.396904,64406800
2020-11-11,130.537506,134.350006,129.482498,134.179993,133.861511,40474400
2020-11-12,134.789993,137.660004,133.160004,134.567505,134.248138,36581200
2020-11-13,136.272507,136.687500,130.592499,132.970001,132.654419,34631200
2020-11-16,131.725006,136.494995,131.559998,135.152496,134.831711,41377600
2020-11-17,135.524994,135.962494,133.037506,134.222504,133.903946,31202800
2020-11-18,134.652496,136.057495,131.850006,134.287506,133.968781,51092400
2020-11-19,132.127502,134.875000,131.000000,134.402496,134.083481,56593600
2020-11-20,134.539993,134.945007,130.649994,130.877502,130.566849,34108800
2020-11-23,131.712494,133.824997,130.154999,131.399994,131.088089,36135600
2020-11-24,131.425003,131.619995,128.850006,129.577499,129.269958,34650000
2020-11-25,130.324997,132.695007,130.199997,132.347504,132.033356,25991600
2020-11-27,133.750000,134.074997,131.705002,132.612503,132.297760,16727600
2020-11-30,132.649994,134.125000,129.722504,134.014999,133.696915,28695200
2020-12-01,134.922501,135.287506,132.282501,133.899994,133.582184,29694800
2020-12-02,133.505005,136.735001,132.342499,135.445007,135.123550,28336000
2020-12-03,135.875000,136.600006,133.289993,133.960007,133.681534,19952000
2020-12-04,134.485001,135.600006,133.887497,135.582504,135.300659,20224400
2020-12-07,136.012497,137.312500,135.000000,136.067505,135.784668,22324400
2020-12-08,135.850006,135.987503,132.815002,133.500000,133.222488,27192000
2020-12-09,133.005005,134.139999,128.682495,129.307495,129.038681,40130000
2020-12-10,128.690002,130.687500,128.494995,129.722504,129.452835,20776400
2020-12-11,129.672501,130.199997,128.229996,130.132507,129.862000,20926400
2020-12-14,130.880005,133.887497,130.774994,133.087494,132.810837,27015600
2020-12-15,134.397507,134.639999,131.867493,133.604996,133.327271,19301600
2020-12-16,134.225006,134.372498,132.125000,132.425003,132.149719,22311600
2020-12-17,133.667496,133.794998,131.785004,133.412506,133.135162,23138400
2020-12-18,133.789993,134.050003,130.705002,132.720001,132.444107,34206400
2020-12-21,130.747498,133.699997,129.675003,133.322495,133.045349,30233200
2020-12-22,133.192505,133.372498,130.539993,132.782501,132.506500,18558000
2020-12-23,132.559998,132.750000,130.050003,130.092499,129.822083,17914400
2020-12-24,130.372498,131.324997,129.387497,129.937500,129.667389,9788400
2020-12-28,130.625000,130.625000,127.632500,129.000000,128.731827,21256400
2020-12-29,129.250000,130.725006,128.422501,129.432495,129.163422,17037200
2020-12-30,129.902496,132.137497,128.967499,131.457504,131.184235,22539600
2020-12-31,131.365005,131.509995,129.149994,130.550003,130.278625,19242400
2021-01-04,131.042496,136.524994,129.625000,131.134995,130.862396,56064000
2021-01-05,130.997498,134.434998,130.869995,134.047501,133.768814,32276000
2021-01-06,132.225006,132.449997,125.860001,126.144997,125.882759,58042400
2021-01-07,129.675003,133.777496,128.865005,133.440002,133.162613,46148000
2021-01-08,133.625000,134.210007,130.419998,132.767502,132.491501,29252800
2021-01-11,134.187500,139.610001,133.625000,136.214996,135.931824,51834400
2021-01-12,137.524994,137.544998,133.449997,134.847504,134.567184,29147600
2021-01-13,134.899994,136.250000,133.850006,135.317505,135.036194,21002800
2021-01-14,135.750000,135.997498,131.804993,132.002502,131.728104,28312000
2021-01-15,132.279999,133.252502,128.485001,128.595001,128.327698,27778000
2021-01-19,130.162506,130.940002,128.440002,130.252502,129.981735,22618800
2021-01-20,131.117493,134.304993,130.567505,133.657501,133.379669,25857200
2021-01-21,134.184998,139.992493,132.529999,138.675003,138.386749,33778000
2021-01-22,137.399994,138.417496,136.272507,137.125000,136.839951,24682000
2021-01-25,137.817505,138.285004,132.365005,136.532501,136.248672,25111200
2021-01-26,135.804993,136.447495,133.875000,134.352493,134.073196,16398000
2021-01-27,132.300003,132.327499,127.937500,129.177505,128.908966,37127200
2021-01-28,129.962494,133.397507,129.604996,130.509995,130.238678,22831600
2021-01-29,130.750000,133.347504,129.115005,129.897507,129.627472,27155200
2021-02-01,130.532501,132.707504,129.027496,132.369995,132.094803,21720400
2021-02-02,133.987503,135.720001,132.854996,135.567505,135.285690,22044000
2021-02-03,136.360001,139.317505,135.164993,135.304993,135.023712,24540800
2021-02-04,135.309998,136.735001,133.377502,136.642502,136.358444,20134000
2021-02-05,137.250000,137.372498,135.457504,135.910004,135.627472,16915200
2021-02-08,137.272507,144.737503,137.272507,144.387497,144.087326,43462400
2021-02-09,143.407501,145.832504,142.225006,142.632507,142.336014,28756000
2021-02-10,144.632507,149.050003,143.414993,147.642502,147.335571,48535200
2021-02-11,149.802505,152.722504,149.250000,152.507507,152.190460,45082800
2021-02-12,150.500000,152.912506,147.750000,149.612503,149.301483,37475600
2021-02-16,150.642502,153.725006,149.500000,153.302505,152.983826,32196000
2021-02-17,151.710007,152.235001,147.800003,149.059998,148.750137,27475600
2021-02-18,147.289993,148.732498,145.750000,148.289993,147.981720,23386800
2021-02-19,150.244995,151.770004,148.467499,149.264999,148.954712,27172400
2021-02-22,147.747498,151.332504,143.250000,143.557495,143.259048,32588400
2021-02-23,140.752502,142.387497,133.895004,141.419998,141.125992,39178000
2021-02-24,141.227493,145.067505,137.559998,144.990005,144.688599,44832000
2021-02-25,140.455002,143.747498,132.162506,133.074997,132.798370,82443600
2021-02-26,137.524994,138.544998,133.610001,137.145004,136.859924,50093200
2021-03-01,138.750000,139.250000,135.532501,138.417496,138.129761,35318400
2021-03-02,139.000000,139.205002,133.960007,134.062500,133.783813,26411600
2021-03-03,134.262497,134.514999,127.987503,128.047501,127.781303,37759200
2021-03-04,128.007507,129.750000,120.837502,123.702499,123.445343,57334400
2021-03-05,125.500000,125.500000,116.792503,124.614998,124.355957,54284000
2021-03-08,124.500000,124.712502,115.665001,115.932503,115.691505,54311200
2021-03-09,121.302498,126.167503,120.592499,125.202499,124.985336,52182400
2021-03-10,128.404999,129.800003,124.574997,124.682503,124.466263,38437600
2021-03-11,129.500000,130.462494,127.345001,129.934998,129.709641,29991600
2021-03-12,126.482498,128.887497,125.900002,128.559998,128.337051,24396400
2021-03-15,128.647507,132.067505,127.672501,131.912506,131.683701,22198800
2021-03-16,133.565002,135.125000,131.167496,132.912506,132.681976,27212800
2021-03-17,130.397507,134.532501,129.895004,133.412506,133.181137,24386400
2021-03-18,131.365005,131.839996,127.169998,127.224998,127.004356,29389600
2021-03-19,127.500000,129.214996,126.125000,128.457504,128.234726,29920800
2021-03-22,129.127502,133.945007,129.067505,131.862503,131.633820,29780400
2021-03-23,132.542496,133.445007,130.212494,130.707504,130.480820,22204800
2021-03-24,131.512497,131.592499,126.367500,126.430000,126.210724,24584000
2021-03-25,124.995003,127.147499,122.720001,125.352501,125.135094,29514400
2021-03-26,125.544998,128.562500,123.735001,128.392502,128.169815,36396800
2021-03-29,128.202499,130.625000,127.000000,129.482498,129.257919,27352000
2021-03-30,128.419998,129.752502,127.050003,128.717499,128.494247,20020400
2021-03-31,130.154999,134.705002,129.824997,133.482498,133.251007,31477600
2021-04-01,135.722504,138.699997,135.112503,138.117493,137.877930,30827600
2021-04-05,138.675003,140.139999,137.330002,139.875000,139.632401,25567200
2021-04-06,139.997498,140.542496,137.735001,138.615005,138.374603,19174400
2021-04-07,138.807495,142.434998,137.115005,141.434998,141.189697,25128400
2021-04-08,142.527496,144.714996,142.490005,143.169998,142.921677,24441600
2021-04-09,142.139999,144.080002,141.750000,144.000000,143.750244,19517200
2021-04-12,142.897507,153.524994,141.392502,152.089996,151.826218,86932400
2021-04-13,152.315002,157.000000,151.257507,156.794998,156.523071,67621200
2021-04-14,156.250000,157.205002,152.274994,152.770004,152.505020,38550000
2021-04-15,156.625000,162.142502,156.315002,161.372498,161.092606,59848000
2021-04-16,160.529999,161.657501,158.652496,159.125000,158.849030,33520800
2021-04-19,155.365005,158.074997,152.330002,153.617493,153.351074,40442000
2021-04-20,153.232498,154.970001,149.630005,151.712494,151.449356,33413200
2021-04-21,151.187500,153.625000,151.022507,153.604996,153.338577,21677600
2021-04-22,153.750000,154.384995,147.835007,148.502502,148.244965,27778800
2021-04-23,149.342499,153.350006,149.002502,152.652496,152.387741,22750000
2021-04-26,151.850006,154.789993,151.250000,154.779999,154.511536,19779600
2021-04-27,155.785004,156.705002,153.544998,153.817505,153.550735,16457200
2021-04-28,153.645004,155.322495,152.154999,152.767502,152.502533,20941600
2021-04-29,154.000000,154.365005,150.714996,153.247498,152.981705,17319600
2021-04-30,151.744995,153.649994,149.970001,150.095001,149.834686,20191200
2021-05-03,151.250000,152.467499,147.875000,148.367493,148.110168,20391200
2021-05-04,146.372498,146.375000,140.102493,143.512497,143.263596,40532400
2021-05-05,147.089996,148.134995,143.875000,144.585007,144.334229,29202400
2021-05-06,144.952499,145.712494,142.179993,145.229996,144.978104,19338000
2021-05-07,148.082504,149.707504,146.717499,148.122498,147.865585,22932800
2021-05-10,147.872498,148.059998,142.500000,142.657501,142.410065,26890400
2021-05-11,138.250000,143.547501,137.500000,143.062500,142.814377,28558400
2021-05-12,140.095001,142.602493,137.092499,137.585007,137.346375,30340800
2021-05-13,140.337494,140.807495,134.589996,136.652496,136.415482,28540400
2021-05-14,138.899994,143.279999,137.485001,142.429993,142.182968,25861600
2021-05-17,141.570007,141.692505,138.535004,141.654999,141.409332,21698000
2021-05-18,142.669998,144.042496,140.039993,140.157501,139.914413,18625600
2021-05-19,135.664993,140.794998,135.432495,140.657501,140.413544,34400000
2021-05-20,143.024994,146.837494,142.705002,146.125000,145.871567,32159200
2021-05-21,151.637497,152.220001,148.695007,149.917496,149.657455,67299200
2021-05-24,152.125000,157.449997,151.759995,156.119995,155.849213,55481600
2021-05-25,157.660004,158.184998,154.824997,156.477493,156.206100,43540800
2021-05-26,157.342499,157.937500,155.862503,157.000000,156.727692,37044000
2021-05-27,156.997498,157.500000,154.600006,154.880005,154.611420,58147600
2021-05-28,155.009995,162.774994,155.009995,162.445007,162.163254,64453600
2021-06-01,162.699997,163.882507,159.032501,162.645004,162.362900,47280400
2021-06-02,162.522507,169.187500,162.354996,167.782501,167.491501,59416800
2021-06-03,167.007507,172.589996,165.830002,169.697495,169.403168,58000800
2021-06-04,171.125000,176.610001,170.955002,175.782501,175.477646,61712000
2021-06-07,175.712494,178.125000,171.927505,176.190002,175.884430,57575600
2021-06-08,175.272507,176.214996,172.509995,174.570007,174.267227,32384800
2021-06-09,175.157501,175.750000,172.557495,173.582504,173.321182,38165600
2021-06-10,173.500000,174.919998,171.759995,174.250000,173.987656,28777200
2021-06-11,174.794998,179.392502,174.437500,178.252502,177.984146,41630800
2021-06-14,179.059998,180.395004,176.627502,180.187500,179.916199,32137600
2021-06-15,179.149994,180.162506,177.279999,177.884995,177.617172,24303200
2021-06-16,177.907501,179.547501,175.845001,178.102493,177.834366,30712400
2021-06-17,177.744995,188.350006,177.562500,186.572495,186.291595,80965600
2021-06-18,187.839996,193.750000,185.839996,186.387497,186.106873,96885600
2021-06-21,184.352493,185.365005,178.227493,184.272507,183.995056,67238400
2021-06-22,184.714996,189.637497,183.860001,188.867493,188.583130,58014400
2021-06-23,190.077499,191.527496,189.077499,190.572495,190.285553,33235600
2021-06-24,192.277496,194.199997,190.882507,192.054993,191.765823,32092400
2021-06-25,192.804993,193.455002,188.945007,190.309998,190.023468,27836400
2021-06-28,193.612503,200.787506,193.190002,199.850006,199.549118,49543600
2021-06-29,198.824997,200.987503,196.570007,200.267502,199.965973,36763200
2021-06-30,199.992493,201.625000,198.637497,200.024994,199.723816,32656800
2021-07-01,201.250000,204.559998,200.190002,202.119995,201.815689,48013600
2021-07-02,204.402496,205.052505,202.877502,204.869995,204.561554,34276400
2021-07-06,207.375000,208.419998,203.502502,206.985001,206.673370,44670800
2021-07-07,208.535004,208.750000,203.320007,203.717499,203.410782,41842800
2021-07-08,198.565002,201.330002,197.007507,199.027496,198.727829,50330000
2021-07-09,199.625000,200.802505,197.542496,200.502502,200.200653,29662400
2021-07-12,202.399994,205.327499,201.877502,205.125000,204.816162,32198400
2021-07-13,204.005005,204.612503,201.139999,202.500000,202.195129,29070800
2021-07-14,203.577499,204.177505,197.527496,198.414993,198.116257,38010000
2021-07-15,198.117493,198.470001,188.585007,189.662506,189.376984,55056400
2021-07-16,190.304993,191.570007,180.729996,181.610001,181.336563,68822400
2021-07-19,179.152496,190.419998,178.654999,187.797501,187.514755,74906000
2021-07-20,187.300003,188.380005,181.639999,186.119995,185.839783,43468700
2021-07-21,188.820007,195.270004,187.419998,194.100006,193.807770,37101700
2021-07-22,196.419998,198.869995,192.759995,195.940002,195.645004,32382600
2021-07-23,196.559998,197.000000,192.500000,195.580002,195.285553,19567200
2021-07-26,193.110001,194.419998,189.139999,192.940002,192.649506,20394300
2021-07-27,192.649994,196.220001,187.410004,192.080002,191.790802,24886300
2021-07-28,193.190002,196.460007,189.949997,195.029999,194.736359,20219100
2021-07-29,195.190002,198.529999,193.279999,196.619995,196.323975,19078100
2021-07-30,194.179993,196.300003,192.630005,194.990005,194.696442,18349700
2021-08-02,197.000000,199.610001,193.610001,197.500000,197.202637,21744400
2021-08-03,197.399994,202.220001,192.199997,198.149994,197.851654,30181100
2021-08-04,199.899994,203.179993,198.279999,202.740005,202.434784,23130900
2021-08-05,205.000000,207.330002,203.419998,206.369995,206.059265,21143500
2021-08-06,205.240005,205.699997,202.100006,203.660004,203.353363,17849700
2021-08-09,204.460007,205.080002,201.429993,202.949997,202.644440,14644300
2021-08-10,203.220001,204.300003,198.350006,199.360001,199.059845,17923800
2021-08-11,200.429993,200.490005,194.300003,196.990005,196.693420,18592500
2021-08-12,198.699997,200.289993,196.199997,199.050003,198.750320,15165200
2021-08-13,199.050003,202.139999,198.509995,201.880005,201.576065,18306300
2021-08-16,201.350006,202.869995,194.529999,199.500000,199.199646,21087600
2021-08-17,196.850006,197.699997,192.669998,194.580002,194.287033,20458500
2021-08-18,195.000000,196.339996,190.000000,190.399994,190.113342,28591300
2021-08-19,194.940002,204.949997,187.619995,197.979996,197.681931,76655500
2021-08-20,199.910004,208.649994,199.330002,208.160004,207.846603,67574100
2021-08-23,209.710007,219.970001,209.500000,219.580002,219.249435,57580700
2021-08-24,217.529999,219.589996,215.350006,217.929993,217.601883,29729900
2021-08-25,217.369995,224.699997,217.220001,222.130005,221.795578,34770100
2021-08-26,222.000000,223.399994,217.899994,220.679993,220.347733,23794000
2021-08-27,221.839996,227.220001,221.669998,226.360001,226.019180,30472200
2021-08-30,228.300003,230.429993,225.509995,226.880005,226.538391,26258000
2021-08-31,226.949997,226.949997,221.199997,223.850006,223.552383,25985000
2021-09-01,224.850006,226.970001,223.570007,224.410004,224.111649,20176700
2021-09-02,225.179993,225.929993,222.949997,223.960007,223.662247,18783400
2021-09-03,223.250000,229.860001,222.000000,228.429993,228.126312,28053200
2021-09-07,228.330002,228.990005,225.220001,226.619995,226.318695,19810700
2021-09-08,225.130005,226.100006,219.770004,223.389999,223.093002,25443400
2021-09-09,223.119995,225.380005,221.309998,221.770004,221.475159,19685600
2021-09-10,223.479996,226.259995,222.699997,224.779999,224.481155,24837600
2021-09-13,226.839996,229.639999,218.580002,221.520004,221.225525,29750000
2021-09-14,222.750000,224.100006,220.860001,222.419998,222.124298,19975500
2021-09-15,223.089996,223.669998,219.660004,223.410004,223.112991,16653800
2021-09-16,221.830002,222.770004,219.270004,222.419998,222.124298,15603300
2021-09-17,223.000000,223.210007,218.300003,219.000000,218.708847,29450300
2021-09-20,211.460007,214.330002,206.619995,211.130005,210.849304,34944000
2021-09-21,214.169998,214.250000,209.500000,212.460007,212.177536,20468800
2021-09-22,213.660004,219.600006,211.960007,219.410004,219.118301,26872600
2021-09-23,221.399994,225.350006,218.899994,224.820007,224.521088,24855500
2021-09-24,220.699997,221.490005,218.610001,220.809998,220.516418,21765500
2021-09-27,217.100006,217.990005,213.250000,216.600006,216.312027,24521500
2021-09-28,212.139999,214.190002,206.509995,206.990005,206.714813,34306900
2021-09-29,209.399994,210.169998,204.669998,205.169998,204.897217,21839400
2021-09-30,207.679993,210.660004,206.880005,207.160004,206.884567,22100900
2021-10-01,207.500000,208.589996,202.029999,207.419998,207.144226,24097800
2021-10-04,205.039993,205.419998,195.550003,197.320007,197.057678,34563500
2021-10-05,199.500000,206.479996,198.539993,204.509995,204.238098,27928200
2021-10-06,201.199997,207.199997,200.800003,207.000000,206.724777,29720200
2021-10-07,210.919998,213.220001,209.720001,210.750000,210.469803,25691900
2021-10-08,211.009995,212.059998,207.750000,208.309998,208.033035,15125800
2021-10-11,205.750000,210.630005,205.110001,206.949997,206.674866,16338800
2021-10-12,208.279999,210.570007,205.279999,206.710007,206.435181,16213400
2021-10-13,209.179993,209.899994,207.130005,209.389999,209.111603,18065200
2021-10-14,212.880005,217.550003,211.220001,217.460007,217.170914,24358900
2021-10-15,218.100006,219.309998,216.619995,218.619995,218.329330,22699400
2021-10-18,217.490005,222.910004,216.440002,222.220001,221.924561,18949400
2021-10-19,222.759995,223.789993,220.369995,222.899994,222.603638,16147300
2021-10-20,223.050003,224.330002,219.820007,221.029999,220.736130,14627600
2021-10-21,220.970001,227.110001,220.830002,226.919998,226.618317,18759000
2021-10-22,228.229996,231.300003,225.610001,227.259995,226.957855,24938400
2021-10-25,229.729996,233.550003,227.699997,231.660004,231.352020,23023500
2021-10-26,239.889999,252.589996,239.240005,247.169998,246.841385,48589800
2021-10-27,244.740005,250.899994,242.820007,244.509995,244.184906,24599000
2021-10-28,248.779999,249.500000,245.229996,249.410004,249.078430,23420400
2021-10-29,250.009995,257.089996,250.000000,255.669998,255.330093,29250300
2021-11-01,256.489990,258.940002,252.270004,258.269989,257.926636,26574000
2021-11-02,258.220001,266.779999,258.000000,264.010010,263.658997,29411200
2021-11-03,266.700012,267.839996,262.350006,265.980011,265.626404,23991000
2021-11-04,272.290009,313.649994,271.179993,298.010010,297.613800,115363100
2021-11-05,301.869995,314.000000,294.100006,297.519989,297.124420,85126000
2021-11-08,301.489990,311.000000,299.070007,308.040009,307.630463,50310100
2021-11-09,322.820007,323.100006,299.640015,306.570007,306.162415,64674600
2021-11-10,293.559998,308.500000,287.779999,294.589996,294.198364,63620600
2021-11-11,304.679993,305.899994,297.769989,303.899994,303.495972,33217200
2021-11-12,300.100006,306.799988,296.299988,303.899994,303.495972,41305400
2021-11-15,305.519989,306.440002,292.470001,300.250000,299.850830,38490900
2021-11-16,297.589996,303.899994,297.059998,302.029999,301.628448,26448400
2021-11-17,304.179993,305.089996,288.000000,292.609985,292.220917,42850800
2021-11-18,323.670013,327.600006,313.209991,316.750000,316.328918,78171100
2021-11-19,322.429993,330.880005,319.049988,329.850006,329.411469,53386700
2021-11-22,335.170013,346.470001,319.000000,319.559998,319.135132,75433500
2021-11-23,315.350006,323.600006,308.799988,317.459991,317.037933,53216300
2021-11-24,314.609985,328.549988,309.279999,326.739990,326.305573,43516200
2021-11-26,326.000000,327.100006,313.500000,315.029999,314.611115,28306900
2021-11-29,323.660004,334.119995,320.359985,333.760010,333.316284,45496400
2021-11-30,331.690002,333.529999,318.640015,326.760010,326.325562,62206600
2021-12-01,332.190002,332.890015,313.799988,314.350006,313.970551,48436800
2021-12-02,312.140015,324.779999,310.250000,321.260010,320.872162,47289000
2021-12-03,320.000000,321.290009,301.299988,306.929993,306.559479,54432500
2021-12-06,298.799988,302.410004,280.380005,300.369995,300.007355,65893800
2021-12-07,309.570007,324.489990,306.510010,324.269989,323.878510,59305300
2021-12-08,319.989990,322.899994,314.209991,318.260010,317.875763,47555100
2021-12-09,317.339996,322.049988,304.279999,304.899994,304.531891,48850700
2021-12-10,311.500000,313.049988,298.609985,301.980011,301.615448,48882500
2021-12-13,302.489990,302.940002,281.160004,281.609985,281.270020,59834400
2021-12-14,276.989990,286.779999,272.500000,283.369995,283.027893,66703500
2021-12-15,284.000000,305.000000,278.380005,304.589996,304.222321,69829700
2021-12-16,311.519989,311.600006,280.929993,283.869995,283.527283,70736600
2021-12-17,279.850006,289.220001,277.600006,278.010010,277.674377,71375800
2021-12-20,273.049988,281.440002,271.450012,277.190002,276.855377,46184700
2021-12-21,283.739990,291.200012,274.010010,290.750000,290.399017,52438500
2021-12-22,288.910004,295.549988,284.489990,294.000000,293.645111,39518400
2021-12-23,297.549988,300.589996,294.309998,296.399994,296.042114,34302200
2021-12-27,296.600006,310.869995,296.399994,309.450012,309.076447,40368600
2021-12-28,313.119995,313.299988,300.119995,303.220001,302.853912,42059100
2021-12-29,302.730011,305.480011,293.660004,300.010010,299.647797,34313900
2021-12-30,298.269989,304.570007,295.399994,295.859985,295.502808,30886400
2021-12-31,296.739990,300.299988,293.309998,294.109985,293.754944,26653000
2022-01-03,298.149994,307.109985,297.850006,301.209991,300.846375,39154700
2022-01-04,302.769989,304.679993,283.489990,292.899994,292.546387,52715400
2022-01-05,289.489990,294.160004,275.329987,276.040009,275.706757,49806400
2022-01-06,276.399994,284.380005,270.649994,281.779999,281.439850,45418600
2022-01-07,281.410004,284.220001,270.570007,272.470001,272.141052,40993900
2022-01-10,265.809998,274.690002,256.440002,274.000000,273.669220,59468100
2022-01-11,273.230011,280.649994,268.390015,278.170013,277.834198,40408900
2022-01-12,280.670013,285.950012,276.079987,279.989990,279.651978,38341300
2022-01-13,283.790009,284.799988,264.980011,265.750000,265.429199,54017100
2022-01-14,263.000000,271.970001,262.100006,269.420013,269.094757,39583200
2022-01-18,262.600006,266.380005,257.700012,259.029999,258.717255,42427000
2022-01-19,260.790009,265.429993,250.520004,250.669998,250.367401,48831500
2022-01-20,253.039993,255.789993,240.779999,241.500000,241.208450,43518100
2022-01-21,235.070007,248.229996,232.630005,233.740005,233.457825,71895800
2022-01-24,223.300003,233.800003,208.880005,233.720001,233.437866,91398200
2022-01-25,225.460007,229.429993,220.000000,223.240005,222.970505,66461600
2022-01-26,232.399994,240.570007,223.000000,227.720001,227.445068,75595900
2022-01-27,235.679993,239.949997,216.750000,219.440002,219.175095,57335300
2022-01-28,220.119995,228.580002,212.960007,228.399994,228.124268,54377400
2022-01-31,231.820007,245.089996,230.520004,244.860001,244.564392,56468000
2022-02-01,251.039993,251.449997,238.899994,246.380005,246.082565,51892500
2022-02-02,257.940002,258.170013,245.529999,252.419998,252.115265,54341900
2022-02-03,244.580002,250.770004,237.800003,239.479996,239.190887,41017800
2022-02-04,239.720001,246.350006,236.320007,243.190002,242.896408,35482900
2022-02-07,243.720001,251.820007,242.020004,247.279999,246.981491,37686800
2022-02-08,243.589996,252.300003,239.800003,251.080002,250.776901,41035900
2022-02-09,256.220001,267.250000,253.529999,267.049988,266.727600,52428200
2022-02-10,259.950012,269.250000,256.000000,258.239990,257.928253,51320000
2022-02-11,259.160004,261.519989,237.729996,239.490005,239.200882,60547200
2022-02-14,239.339996,248.750000,237.550003,242.669998,242.377029,44042400
2022-02-15,249.490005,265.450012,247.839996,264.950012,264.630157,69986900
2022-02-16,262.589996,265.820007,255.520004,265.109985,264.789917,73267600
2022-02-17,256.299988,257.850006,241.649994,245.070007,244.774155,81059500
2022-02-18,246.679993,249.860001,231.000000,236.419998,236.134598,76125500
2022-02-22,230.350006,240.639999,230.000000,233.899994,233.617645,63342200
2022-02-23,238.020004,241.550003,223.009995,223.869995,223.599747,56651100
2022-02-24,210.149994,238.000000,208.899994,237.479996,237.193298,73580100
2022-02-25,237.210007,242.169998,233.809998,241.570007,241.278381,52886600
2022-02-28,239.919998,246.649994,237.070007,243.850006,243.555618,47731900
2022-03-01,242.910004,243.770004,231.320007,234.770004,234.486588,41205600
2022-03-02,237.559998,244.089996,234.149994,242.199997,241.948822,38964200
2022-03-03,242.619995,243.259995,234.690002,237.139999,236.894058,36509500
2022-03-04,233.839996,236.800003,224.820007,229.360001,229.122147,43141500
2022-03-07,228.169998,230.330002,213.300003,213.520004,213.298553,45082100
2022-03-08,213.089996,223.729996,206.500000,215.139999,214.916885,55746700
2022-03-09,223.869995,232.199997,222.470001,230.139999,229.901321,49274200
2022-03-10,225.309998,227.880005,218.820007,226.580002,226.345047,42806600
2022-03-11,230.220001,231.449997,220.460007,221.000000,220.770813,36720900
2022-03-14,218.690002,222.619995,211.589996,213.300003,213.078781,38535400
2022-03-15,215.179993,230.380005,213.220001,229.729996,229.491760,49199600
2022-03-16,235.000000,245.970001,231.720001,244.960007,244.705963,67142200
2022-03-17,241.199997,248.419998,239.059998,247.660004,247.403152,47194100
2022-03-18,247.990005,265.690002,246.240005,264.529999,264.255646,73071900
2022-03-21,265.070007,271.519989,259.670013,267.339996,267.062775,59172700
2022-03-22,267.269989,272.380005,260.720001,265.239990,264.964905,54700700
2022-03-23,261.260010,266.119995,255.750000,256.339996,256.074188,50212000
2022-03-24,261.660004,283.200012,259.070007,281.500000,281.208099,87737900
2022-03-25,278.859985,283.579987,272.709991,276.920013,276.632782,57901600
2022-03-28,277.559998,282.500000,272.059998,282.190002,281.897339,42549400
2022-03-29,286.950012,289.459991,279.799988,286.559998,286.262848,48898400
2022-03-30,283.040009,284.959991,275.029999,276.899994,276.612854,46348700
2022-03-31,277.820007,282.480011,272.700012,272.859985,272.576996,52344000
2022-04-01,273.750000,274.959991,262.670013,267.119995,266.842987,51723500
2022-04-04,267.279999,275.579987,266.130005,273.600006,273.316284,39712000
2022-04-05,272.540009,273.190002,258.200012,259.309998,259.041077,43661500
2022-04-06,249.339996,253.000000,240.029999,244.070007,243.816879,70383300
2022-04-07,244.410004,247.220001,234.779999,242.080002,241.828949,55799200
2022-04-08,239.169998,239.229996,230.619995,231.190002,230.950241,52478100
2022-04-11,222.139999,223.199997,216.600006,219.169998,218.942703,57520700
2022-04-12,225.369995,227.250000,212.820007,215.039993,214.816971,66225800
2022-04-13,217.279999,225.000000,214.550003,222.029999,221.799744,51694300
2022-04-14,225.050003,227.770004,211.630005,212.580002,212.359528,56909700
2022-04-18,212.000000,220.880005,210.789993,217.830002,217.604095,52570100
2022-04-19,217.199997,223.729996,213.139999,221.979996,221.749786,51278100
2022-04-20,225.169998,226.699997,212.000000,214.820007,214.597229,46897400
2022-04-21,217.089996,223.919998,200.000000,201.830002,201.620697,65620900
2022-04-22,203.029999,204.860001,195.000000,195.149994,194.947617,62471300
2022-04-25,192.020004,199.449997,190.960007,199.020004,198.813599,64156600
2022-04-26,197.179993,197.880005,186.699997,187.880005,187.685150,65314300
2022-04-27,185.979996,191.669998,182.899994,184.149994,183.959030,49946000
2022-04-28,189.669998,200.369995,184.899994,197.820007,197.614868,57032700
2022-04-29,194.020004,201.279999,185.169998,185.470001,185.277664,50043500
2022-05-02,185.410004,195.740005,183.910004,195.330002,195.127426,57204900
2022-05-03,194.000000,198.250000,191.330002,196.020004,195.816727,47575100
2022-05-04,199.229996,204.000000,187.509995,203.339996,203.129120,64885500
2022-05-05,198.669998,199.250000,185.000000,188.440002,188.244598,62633100
2022-05-06,187.360001,195.119995,179.899994,186.750000,186.556320,63329700
2022-05-09,180.339996,182.550003,168.270004,169.500000,169.324219,64445500
2022-05-10,176.889999,181.979996,170.250000,175.949997,175.767517,76147400
2022-05-11,173.470001,177.529999,165.679993,166.300003,166.127548,67016700
2022-05-12,162.190002,167.880005,155.669998,161.750000,161.582245,70872800
2022-05-13,167.880005,179.279999,165.929993,177.059998,176.876373,67043700
2022-05-16,175.089996,177.880005,171.059998,172.639999,172.460953,52144600
2022-05-17,180.740005,183.710007,176.339996,181.770004,181.581497,58583000
2022-05-18,177.050003,181.179993,168.639999,169.380005,169.204346,54516100
2022-05-19,169.369995,176.869995,167.339996,171.240005,171.062424,62131000
2022-05-20,173.320007,174.100006,157.550003,166.940002,166.766876,73910500
2022-05-23,162.740005,169.149994,161.789993,168.979996,168.804749,63988900
2022-05-24,165.100006,165.970001,157.800003,161.539993,161.372467,58855000
2022-05-25,160.199997,171.110001,160.000000,169.750000,169.573959,78113200
2022-05-26,160.360001,180.919998,160.220001,178.509995,178.324875,99657500
2022-05-27,181.860001,188.809998,181.000000,188.110001,187.914917,73837900
2022-05-31,189.800003,192.000000,183.500000,186.720001,186.526367,66410000
2022-06-01,187.240005,190.529999,181.220001,183.199997,183.009995,54451400
2022-06-02,182.919998,196.190002,181.979996,195.919998,195.716827,64865600
2022-06-03,190.820007,193.320007,185.220001,187.199997,187.005844,59877900
2022-06-06,191.389999,193.369995,185.639999,187.860001,187.665176,42240600
2022-06-07,184.720001,190.000000,181.880005,189.259995,189.063721,38891400
2022-06-08,187.990005,191.800003,185.350006,186.479996,186.325989,36325200
2022-06-09,184.809998,189.330002,180.410004,180.479996,180.330933,39557400
2022-06-10,176.000000,176.970001,168.690002,169.740005,169.599808,46524800
2022-06-13,160.000000,163.119995,156.059998,156.470001,156.340775,60415300
2022-06-14,157.309998,160.660004,154.119995,158.360001,158.229218,46968000
2022-06-15,160.949997,168.679993,159.259995,165.270004,165.133514,56393600
2022-06-16,158.600006,159.419998,154.009995,156.009995,155.881149,54574900
2022-06-17,156.479996,159.949997,153.279999,158.800003,158.668839,63033400
2022-06-21,164.750000,170.080002,164.070007,165.660004,165.523193,48308900
2022-06-22,162.259995,166.619995,161.800003,163.600006,163.464905,43713500
2022-06-23,165.190002,165.850006,158.529999,162.250000,162.116013,46368000
2022-06-24,165.000000,171.399994,163.100006,171.259995,171.118561,47215300
2022-06-27,173.119995,173.300003,166.259995,168.690002,168.550690,42796800
2022-06-28,169.000000,172.020004,159.449997,159.820007,159.688034,46114900
2022-06-29,158.139999,158.199997,151.699997,155.419998,155.291626,48235200
2022-06-30,153.610001,155.669998,148.619995,151.589996,151.464798,68607000
2022-07-01,148.990005,150.630005,143.919998,145.229996,145.110062,57761000
2022-07-05,141.750000,149.710007,140.550003,149.639999,149.516434,65139700
2022-07-06,150.100006,153.190002,147.889999,151.300003,151.175034,52906600
2022-07-07,154.559998,159.449997,153.889999,158.580002,158.449036,49290300
2022-07-08,154.300003,160.369995,153.889999,158.380005,158.249207,46797200
2022-07-11,155.259995,155.270004,150.380005,151.520004,151.394867,43732100
2022-07-12,152.679993,154.309998,148.770004,150.820007,150.695465,45848300
2022-07-13,145.899994,153.750000,144.649994,151.639999,151.514771,52191800
2022-07-14,151.080002,154.729996,147.279999,153.720001,153.593033,45623500
2022-07-15,156.589996,157.820007,154.449997,157.619995,157.489807,38593500
2022-07-18,163.020004,168.970001,160.020004,161.009995,160.876999,67051700
2022-07-19,164.860001,171.100006,161.720001,169.919998,169.779663,70236600
2022-07-20,169.470001,179.330002,168.009995,178.070007,177.922943,76053800
2022-07-21,178.850006,181.440002,175.449997,180.500000,180.350937,55704900
2022-07-22,178.929993,179.669998,171.369995,173.190002,173.046967,53667100
2022-07-25,170.190002,171.240005,166.490005,170.240005,170.099426,48074800
2022-07-26,168.889999,169.190002,164.779999,165.330002,165.193451,39786500
2022-07-27,170.320007,179.360001,169.130005,177.899994,177.753067,56977600
2022-07-28,179.750000,181.399994,174.399994,179.839996,179.691483,47464600
2022-07-29,178.130005,182.440002,176.919998,181.630005,181.480011,43546000
2022-08-01,181.820007,188.460007,179.899994,184.410004,184.257706,47646900
2022-08-02,181.220001,189.380005,180.919998,185.259995,185.106995,48952700
2022-08-03,181.839996,189.679993,181.369995,188.929993,188.773956,41814600
2022-08-04,188.490005,192.740005,187.600006,192.149994,191.991302,40965200
2022-08-05,188.100006,192.289993,186.660004,189.889999,189.733170,38606800
2022-08-08,175.020004,182.389999,172.419998,177.929993,177.783051,98185900
2022-08-09,172.520004,174.470001,167.240005,170.860001,170.718903,66826300
2022-08-10,176.979996,181.179993,173.169998,180.970001,180.820541,59742200
2022-08-11,181.309998,187.070007,178.759995,179.419998,179.271835,50932700
2022-08-12,181.600006,187.179993,179.529999,187.089996,186.935486,47809400
2022-08-15,187.009995,191.639999,186.130005,190.320007,190.162827,45766600
2022-08-16,189.199997,191.419998,185.009995,188.789993,188.634064,45124000
2022-08-17,185.229996,186.880005,181.449997,183.350006,183.198578,44679900
2022-08-18,183.009995,188.649994,181.830002,187.729996,187.574951,41544700
2022-08-19,184.059998,185.199997,177.699997,178.490005,178.342590,44158800
2022-08-22,174.899994,175.580002,169.660004,170.339996,170.199326,40959300
2022-08-23,169.889999,174.649994,169.699997,171.809998,171.668091,36998600
2022-08-24,170.119995,174.059998,168.949997,172.220001,172.077759,52266100
2022-08-25,168.440002,179.470001,168.330002,179.130005,178.982086,77069100
2022-08-26,178.570007,179.240005,162.369995,162.600006,162.465729,76912700
2022-08-29,160.199997,163.380005,157.669998,158.009995,157.879517,49613200
2022-08-30,159.600006,160.389999,151.820007,154.679993,154.552246,53018100
2022-08-31,153.839996,155.399994,149.589996,150.940002,150.815338,57371000
2022-09-01,142.089996,143.800003,132.699997,139.369995,139.254898,117886500
2022-09-02,141.000000,141.710007,135.910004,136.470001,136.357285,74315700
2022-09-06,137.309998,137.789993,133.509995,134.649994,134.538788,53575100
2022-09-07,135.630005,138.380005,133.460007,137.139999,137.067459,51265700
2022-09-08,134.589996,140.080002,133.690002,139.899994,139.825989,62487300
2022-09-09,141.570007,144.740005,141.259995,143.869995,143.793884,48661200
2022-09-12,143.690002,145.470001,141.979996,145.050003,144.973267,48415900
2022-09-13,138.020004,139.220001,130.990005,131.309998,131.240540,71495600
2022-09-14,132.539993,132.899994,129.130005,131.279999,131.210571,58850700
2022-09-15,130.149994,132.330002,127.900002,129.289993,129.221603,52362500
2022-09-16,127.419998,132.119995,126.169998,131.979996,131.910187,67075100
2022-09-19,130.119995,134.630005,130.100006,133.820007,133.749222,56968500
2022-09-20,132.149994,134.830002,130.570007,131.759995,131.690308,52481800
2022-09-21,132.130005,140.309998,131.100006,132.610001,132.539856,80767900
2022-09-22,130.699997,131.490005,124.279999,125.610001,125.543556,75916200
2022-09-23,124.199997,126.110001,122.570000,125.160004,125.093803,66330900
2022-09-26,124.910004,126.589996,122.139999,122.279999,122.215317,54734300
2022-09-27,125.070000,127.360001,122.580002,124.129997,124.064331,55385400
2022-09-28,124.099998,128.229996,123.540001,127.360001,127.292633,54241400
2022-09-29,124.480003,125.000000,119.459999,122.199997,122.135361,53276300
2022-09-30,120.870003,126.330002,120.750000,121.389999,121.325790,56563800
2022-10-03,123.470001,126.779999,121.050003,125.120003,125.053818,54747800
2022-10-04,128.789993,132.199997,128.789993,131.669998,131.600342,58418200
2022-10-05,129.110001,133.210007,126.209999,132.089996,132.020126,50713100
2022-10-06,132.199997,136.559998,131.029999,131.300003,131.230545,64415700
2022-10-07,125.050003,126.699997,120.220001,120.760002,120.696121,67247800
2022-10-10,120.370003,121.239998,114.080002,116.699997,116.638260,69869900
2022-10-11,115.610001,118.459999,112.830002,115.860001,115.798714,66748200
2022-10-12,115.790001,117.349998,113.449997,115.000000,114.939163,49259000
2022-10-13,109.709999,120.779999,108.129997,119.599998,119.536736,85010300
2022-10-14,120.570000,121.110001,112.040001,112.269997,112.210609,71343200
2022-10-17,115.180000,119.480003,115.169998,118.879997,118.817116,58077400
2022-10-18,123.440002,124.919998,116.180000,119.669998,119.606697,65936200
2022-10-19,118.790001,123.500000,118.339996,120.510002,120.446266,52313100
2022-10-20,121.129997,127.690002,121.050003,121.940002,121.875504,65239800
2022-10-21,120.980003,124.980003,118.870003,124.660004,124.594055,60949400
2022-10-24,125.080002,127.099998,120.639999,125.989998,125.923355,51745700
2022-10-25,126.940002,133.000000,126.639999,132.610001,132.539856,50548200
2022-10-26,128.690002,133.880005,127.080002,128.960007,128.891785,53295300
2022-10-27,136.300003,138.380005,131.220001,131.759995,131.690308,58311300
2022-10-28,131.039993,138.500000,130.610001,138.339996,138.266815,52104000
2022-10-31,137.779999,138.380005,132.970001,134.970001,134.898605,48634100
2022-11-01,138.110001,139.250000,135.190002,135.429993,135.358353,43281700
2022-11-02,138.500000,142.100006,132.110001,132.190002,132.120071,67262800
2022-11-03,130.429993,137.809998,129.559998,134.210007,134.139023,50006500
2022-11-04,139.860001,142.289993,136.970001,141.559998,141.485107,61257600
2022-11-07,142.279999,144.119995,139.539993,143.009995,142.934341,41006100
2022-11-08,148.009995,148.910004,142.160004,146.020004,145.942780,59529200
2022-11-09,141.619995,142.110001,137.589996,137.759995,137.687119,45441400
2022-11-10,148.000000,157.729996,145.470001,157.500000,157.416687,70081900
2022-11-11,158.070007,163.889999,154.820007,163.270004,163.183655,65548700
2022-11-14,162.179993,165.399994,159.220001,162.949997,162.863800,52785200
2022-11-15,167.220001,169.979996,163.820007,166.660004,166.571854,54587600
2022-11-16,161.619995,163.619995,158.729996,159.100006,159.015839,64954700
2022-11-17,157.149994,162.660004,155.350006,156.770004,156.687088,71089400
2022-11-18,159.660004,160.020004,151.199997,154.089996,154.008484,49207200
2022-11-21,151.470001,154.770004,150.800003,153.169998,153.088974,40473900
2022-11-22,153.279999,160.580002,151.220001,160.380005,160.295166,47286600
2022-11-23,160.979996,165.270004,160.479996,165.190002,165.102615,42724100
2022-11-25,163.179993,164.869995,161.720001,162.699997,162.613937,16793400
2022-11-28,160.259995,163.570007,157.250000,158.270004,158.186279,30374100
2022-11-29,158.270004,159.320007,155.199997,156.389999,156.307266,29838400
2022-11-30,156.970001,169.300003,155.970001,169.229996,169.183746,56529800
2022-12-01,169.990005,172.649994,166.350006,171.350006,171.303177,47097700
2022-12-02,166.589996,169.330002,164.449997,168.759995,168.713882,37138900
2022-12-05,166.789993,169.949997,164.720001,166.100006,166.054626,35225500
2022-12-06,165.300003,165.729996,158.190002,159.869995,159.826309,35269400
2022-12-07,157.720001,161.860001,156.669998,161.199997,161.155945,37238800
2022-12-08,162.729996,171.789993,159.589996,171.690002,171.643082,51545600
2022-12-09,171.600006,175.830002,169.750000,170.009995,169.963531,46533800
2022-12-12,170.369995,175.380005,167.970001,175.350006,175.302094,45732800
2022-12-13,185.309998,187.899994,177.110001,180.720001,180.670609,65658900
2022-12-14,179.869995,182.520004,174.199997,176.740005,176.691696,49688800
2022-12-15,171.460007,173.199997,167.000000,169.520004,169.473679,47854200
2022-12-16,168.639999,170.410004,164.100006,165.710007,165.664719,47823200
2022-12-19,165.720001,166.089996,161.449997,162.539993,162.495575,35403900
2022-12-20,160.639999,163.100006,158.520004,160.850006,160.806046,40326000
2022-12-21,161.139999,166.270004,161.020004,165.009995,164.964905,32502500
2022-12-22,160.940002,161.380005,148.820007,153.389999,153.348083,56504500
2022-12-23,151.960007,153.389999,148.830002,152.059998,152.018448,34932600
2022-12-27,150.740005,151.000000,140.559998,141.210007,141.171417,46490200
2022-12-28,139.270004,142.619995,138.839996,140.360001,140.321640,35106600
2022-12-29,144.020004,146.830002,142.270004,146.029999,145.990097,35492300
2022-12-30,143.339996,146.289993,142.330002,146.139999,146.100067,31049000
2023-01-03,148.509995,149.960007,140.960007,143.149994,143.110870,40127700
2023-01-04,145.669998,148.529999,142.410004,147.490005,147.449707,43132400
2023-01-05,144.910004,145.639999,141.479996,142.649994,142.611023,38916800
2023-01-06,144.740005,150.100006,140.339996,148.589996,148.549393,40504400
2023-01-09,152.839996,160.559998,151.410004,156.279999,156.237289,50423100
2023-01-10,155.070007,159.619995,154.720001,159.089996,159.046524,38410100
2023-01-11,158.399994,160.279999,155.630005,160.009995,159.966263,35328500
2023-01-12,161.000000,166.369995,154.919998,165.110001,165.064880,55140900
2023-01-13,162.779999,169.220001,161.649994,168.990005,168.943832,44728700
2023-01-17,168.990005,177.279999,168.990005,177.020004,176.971634,51110200
2023-01-18,176.669998,178.729996,172.820007,173.770004,173.722519,43962400
2023-01-19,170.360001,171.970001,167.309998,167.649994,167.604172,45293200
2023-01-20,170.110001,178.559998,168.250000,178.389999,178.341248,56496700
2023-01-23,180.639999,192.449997,178.179993,191.929993,191.877533,65516300
2023-01-24,188.270004,194.949997,188.199997,192.649994,192.597351,49620400
2023-01-25,189.130005,193.699997,185.800003,193.229996,193.177200,44953700
2023-01-26,197.009995,201.660004,192.779999,198.020004,197.965881,48953500
2023-01-27,194.619995,206.279999,194.050003,203.649994,203.594345,54214200
2023-01-30,199.500000,201.399994,191.500000,191.619995,191.567642,48861100
2023-01-31,191.699997,196.869995,189.500000,195.369995,195.316605,49801700
2023-02-01,196.910004,211.919998,196.110001,209.429993,209.372772,66047700
2023-02-02,210.000000,219.490005,207.000000,217.089996,217.030670,56427600
2023-02-03,210.000000,217.449997,207.889999,211.000000,210.942337,42936600
2023-02-06,208.059998,215.699997,207.860001,210.889999,210.832367,45219700
2023-02-07,213.820007,222.589996,211.500000,221.729996,221.669403,66415000
2023-02-08,223.869995,228.779999,220.080002,222.050003,221.989319,55965100
2023-02-09,226.059998,230.199997,221.199997,223.369995,223.308945,52387600
2023-02-10,216.899994,220.779999,208.110001,212.649994,212.591888,55073700
2023-02-13,215.380005,220.479996,209.619995,217.880005,217.820465,47491900
2023-02-14,215.779999,230.490005,213.660004,229.710007,229.647232,67547400
2023-02-15,225.490005,228.550003,221.059998,227.639999,227.577789,42057500
2023-02-16,221.330002,225.500000,219.270004,220.020004,219.959885,41202600
2023-02-17,216.309998,217.399994,209.750000,213.880005,213.821564,46588800
2023-02-21,210.000000,214.940002,206.179993,206.550003,206.493561,41001500
2023-02-22,207.070007,211.039993,204.210007,207.539993,207.483292,51318400
2023-02-23,234.399994,238.880005,230.250000,236.639999,236.575333,111799500
2023-02-24,232.250000,234.740005,229.470001,232.860001,232.796371,58971600
2023-02-27,236.699997,238.800003,234.539993,235.009995,234.945770,45299400
2023-02-28,233.720001,238.250000,232.059998,232.160004,232.096573,45596300
2023-03-01,231.919998,232.559998,225.080002,226.979996,226.917969,46002600
2023-03-02,224.880005,233.800003,224.320007,233.139999,233.076294,38941500
2023-03-03,233.199997,239.000000,231.300003,238.899994,238.834717,41239300
2023-03-06,238.910004,242.479996,234.869995,235.539993,235.475632,43742900
2023-03-07,236.000000,241.250000,232.410004,232.880005,232.855911,51515400
2023-03-08,234.869995,242.000000,234.240005,241.809998,241.784973,51357300
2023-03-09,241.750000,244.539993,233.830002,234.360001,234.335754,50125700
2023-03-10,234.089996,236.270004,227.259995,229.649994,229.626236,47486600
2023-03-13,227.520004,232.979996,222.970001,229.660004,229.636246,42189000
2023-03-14,234.960007,242.190002,234.600006,240.630005,240.605103,47491000
2023-03-15,237.610001,242.860001,233.600006,242.279999,242.254929,52448600
2023-03-16,240.270004,255.880005,238.940002,255.410004,255.383575,58325300
2023-03-17,259.820007,263.989990,256.679993,257.250000,257.223389,84854700
2023-03-20,256.149994,260.239990,251.300003,259.000000,258.973206,43274700
2023-03-21,261.799988,263.920013,253.809998,261.989990,261.962891,54740800
2023-03-22,264.250000,275.890015,262.369995,264.679993,264.652618,79729500
2023-03-23,271.149994,274.989990,266.899994,271.910004,271.881866,56488900
2023-03-24,270.309998,271.670013,263.549988,267.790009,267.762299,45492000
2023-03-27,268.369995,270.000000,263.649994,265.309998,265.282532,36102600
2023-03-28,264.470001,265.130005,258.500000,264.100006,264.072693,35610400
2023-03-29,268.250000,270.779999,265.970001,269.839996,269.812073,39369400
2023-03-30,272.290009,274.989990,271.019989,273.829987,273.801666,36451600
2023-03-31,271.399994,278.339996,271.049988,277.769989,277.741241,43393300
2023-04-03,275.089996,280.000000,273.359985,279.649994,279.621063,39871600
2023-04-04,279.660004,280.000000,273.070007,274.529999,274.501587,36859200
2023-04-05,268.290009,269.980011,263.950012,268.809998,268.782196,51501500
2023-04-06,265.839996,270.799988,264.269989,270.369995,270.342010,39765400
2023-04-10,268.230011,276.209991,266.690002,275.790009,275.761475,39527900
2023-04-11,277.239990,277.899994,271.260010,271.690002,271.661896,31437800
2023-04-12,273.700012,274.679993,264.480011,264.950012,264.922607,44625900
2023-04-13,267.339996,268.869995,263.290009,264.630005,264.602631,35361500
2023-04-14,265.040009,268.829987,262.200012,267.579987,267.552307,39566000
2023-04-17,265.649994,270.059998,264.329987,270.019989,269.992035,32147100
2023-04-18,275.329987,281.100006,273.570007,276.670013,276.641388,60481200
2023-04-19,273.609985,280.000000,272.320007,279.309998,279.281097,35866000
2023-04-20,276.709991,280.299988,270.000000,271.040009,271.011963,42771300
2023-04-21,269.519989,271.829987,267.220001,271.190002,271.161926,34510300
2023-04-24,270.130005,273.660004,266.709991,270.420013,270.392029,33928200
2023-04-25,270.779999,272.470001,262.250000,262.410004,262.382843,37852700
2023-04-26,270.019989,273.299988,267.049988,269.559998,269.532104,40633700
2023-04-27,273.630005,274.950012,266.250000,272.260010,272.231842,37716100
2023-04-28,272.250000,277.579987,270.709991,277.489990,277.461273,29168700
2023-05-01,278.399994,290.579987,277.799988,289.100006,289.070099,57032900
2023-05-02,286.799988,288.359985,280.829987,282.100006,282.070831,40273000
2023-05-03,278.399994,283.670013,274.720001,278.019989,277.991211,38338700
2023-05-04,276.510010,278.589996,272.399994,275.619995,275.591461,32185000
2023-05-05,278.260010,287.549988,277.309998,286.799988,286.770325,36101400
2023-05-08,285.220001,292.200012,283.500000,291.510010,291.479858,34497900
2023-05-09,288.989990,289.730011,284.500000,285.709991,285.680420,31486900
2023-05-10,290.049988,291.130005,284.609985,288.850006,288.820129,36935000
2023-05-11,288.959991,289.500000,282.459991,285.779999,285.750427,32214900
2023-05-12,285.290009,287.799988,280.459991,283.399994,283.370667,27402700
2023-05-15,285.079987,289.690002,281.519989,289.529999,289.500031,29392600
2023-05-16,288.410004,298.700012,288.320007,292.130005,292.099762,44940500
2023-05-17,295.839996,301.989990,294.299988,301.779999,301.748779,43253500
2023-05-18,304.100006,318.279999,303.200012,316.779999,316.747223,74872500
2023-05-19,315.359985,315.799988,309.160004,312.640015,312.607666,47312400
2023-05-22,309.010010,315.200012,306.799988,311.760010,311.727753,37200000
2023-05-23,310.000000,312.880005,306.309998,306.880005,306.848236,35625300
2023-05-24,302.100006,306.070007,298.059998,305.380005,305.348419,72141900
2023-05-25,385.230011,394.799988,366.350006,379.799988,379.760681,154391100
2023-05-26,378.899994,391.700012,375.500000,389.459991,389.419678,71439700
2023-05-30,405.950012,419.380005,399.489990,401.109985,401.068481,92340100
2023-05-31,394.880005,402.950012,378.220001,378.339996,378.300842,100258000
2023-06-01,384.890015,400.500000,383.399994,397.700012,397.658875,63587300
2023-06-02,400.970001,405.000000,390.579987,393.269989,393.229309,48165500
2023-06-05,389.089996,395.649994,387.070007,391.709991,391.669464,39609400
2023-06-06,388.299988,391.600006,381.480011,386.540009,386.500000,38872900
2023-06-07,389.149994,394.989990,373.559998,374.750000,374.750000,51199800
2023-06-08,377.239990,388.640015,375.049988,385.100006,385.100006,41777200
2023-06-09,390.369995,397.109985,385.670013,387.700012,387.700012,42722000
2023-06-12,392.000000,395.299988,386.179993,394.820007,394.820007,38870100
2023-06-13,401.859985,411.010010,397.399994,410.220001,410.220001,61320800
2023-06-14,408.239990,430.000000,405.519989,429.970001,429.970001,74046500
2023-06-15,426.019989,432.890015,421.470001,426.529999,426.529999,56862200
2023-06-16,434.500000,437.209991,426.609985,426.920013,426.920013,65475500
2023-06-20,429.980011,439.899994,426.739990,438.079987,438.079987,45115300
2023-06-21,435.010010,436.149994,420.799988,430.450012,430.450012,55160300
2023-06-22,422.529999,434.260010,422.339996,430.250000,430.250000,41773700
2023-06-23,424.640015,428.089996,420.149994,422.089996,422.089996,35632300
2023-06-26,424.609985,427.640015,401.000000,406.320007,406.320007,59432200
2023-06-27,407.989990,419.399994,404.480011,418.760010,418.760010,46217500
2023-06-28,406.600006,418.450012,405.179993,411.170013,411.170013,58263900
2023-06-29,415.579987,416.000000,406.000000,408.220001,408.220001,38051400
2023-06-30,416.799988,425.500000,415.010010,423.019989,423.019989,50053400
2023-07-03,425.170013,428.980011,422.019989,424.130005,424.130005,19820900
2023-07-05,421.350006,431.769989,420.850006,423.170013,423.170013,32361800
2023-07-06,418.440002,421.790009,413.459991,421.029999,421.029999,30358200
2023-07-07,423.220001,432.140015,421.799988,425.029999,425.029999,35525300
2023-07-10,426.570007,428.109985,416.489990,421.799988,421.799988,34684600
2023-07-11,424.809998,427.579987,420.670013,424.049988,423.957855,29824400
2023-07-12,430.329987,439.350006,427.769989,439.019989,438.924622,48127700
2023-07-13,445.179993,461.549988,444.920013,459.769989,459.670135,47820400
2023-07-14,465.829987,480.880005,450.600006,454.690002,454.591248,77066400
2023-07-17,462.890015,464.959991,452.619995,464.609985,464.509094,51048800
2023-07-18,467.010010,478.959991,457.339996,474.940002,474.836853,57019000
2023-07-19,474.640015,478.179993,467.420013,470.769989,470.667725,42750200
2023-07-20,465.070007,470.869995,450.619995,455.200012,455.101135,53786500
2023-07-21,457.880005,458.660004,441.000000,443.089996,442.993774,96283200
2023-07-24,447.309998,451.089996,440.399994,446.119995,446.023102,38251600
2023-07-25,449.410004,461.829987,449.230011,456.790009,456.690796,34808100
2023-07-26,460.209991,460.529999,446.299988,454.519989,454.421265,36423700
2023-07-27,465.190002,473.950012,457.500000,459.000000,458.900330,45597600
2023-07-28,466.679993,470.269989,463.809998,467.500000,467.398468,33119400
2023-07-31,467.540009,471.299988,465.059998,467.290009,467.188538,25105500
2023-08-01,464.600006,469.000000,460.269989,465.070007,464.968994,23785800
2023-08-02,458.309998,458.399994,433.869995,442.690002,442.593872,53014200
2023-08-03,438.000000,451.179993,438.000000,445.149994,445.053314,32417600
2023-08-04,449.850006,456.420013,443.929993,446.799988,446.702942,36225800
2023-08-07,451.109985,455.399994,445.630005,454.170013,454.071381,32215400
2023-08-08,448.529999,452.420013,440.559998,446.640015,446.542999,35384300
2023-08-09,442.739990,443.119995,421.339996,425.540009,425.447571,58644900
2023-08-10,421.600006,435.739990,418.350006,423.880005,423.787964,49270500
2023-08-11,417.510010,420.179993,406.390015,408.549988,408.461243,53200900
2023-08-14,404.859985,438.000000,403.109985,437.529999,437.434998,69028600
2023-08-15,445.600006,452.679993,437.100006,439.399994,439.304565,67651200
2023-08-16,445.200012,446.750000,434.059998,434.859985,434.765533,52745100
2023-08-17,439.700012,440.619995,430.010010,433.440002,433.345856,45239500
2023-08-18,426.350006,435.779999,416.600006,432.989990,432.895966,58262200
2023-08-21,444.940002,470.649994,442.220001,469.670013,469.567993,69257300
2023-08-22,481.350006,481.869995,453.329987,456.679993,456.580780,75720700
2023-08-23,458.660004,472.000000,452.079987,471.160004,471.057678,77904600
2023-08-24,502.160004,502.660004,471.589996,471.630005,471.527557,115604400
2023-08-25,470.119995,478.049988,450.239990,460.179993,460.080048,92534100
2023-08-28,464.820007,469.799988,448.880005,468.350006,468.248291,68519200
2023-08-29,466.660004,490.809998,463.910004,487.839996,487.734039,70139700
2023-08-30,490.440002,499.269989,484.250000,492.640015,492.533020,73520600
2023-08-31,493.799988,497.440002,489.579987,493.549988,493.442780,52857000
2023-09-01,497.619995,498.000000,481.420013,485.089996,484.984650,46319100
2023-09-05,482.230011,488.510010,478.600006,485.480011,485.374603,38265300
2023-09-06,484.410004,485.489990,465.799988,470.609985,470.546539,46867000
2023-09-07,455.250000,463.440002,451.519989,462.410004,462.347656,43333000
2023-09-08,459.420013,466.059998,452.709991,455.720001,455.658569,47306900
2023-09-11,461.480011,461.630005,443.119995,451.779999,451.719086,47396600
2023-09-12,447.380005,456.730011,445.309998,448.700012,448.639496,34925600
2023-09-13,446.000000,459.299988,445.029999,454.850006,454.788696,39835500
2023-09-14,459.500000,459.869995,451.309998,455.809998,455.748535,37009700
2023-09-15,453.410004,455.989990,438.079987,439.000000,438.940796,50571300
2023-09-18,427.480011,442.420013,420.000000,439.660004,439.600708,50027100
2023-09-19,438.329987,439.660004,430.019989,435.200012,435.141327,37306400
2023-09-20,436.000000,439.029999,422.230011,422.390015,422.333069,36710800
2023-09-21,415.829987,421.000000,409.799988,410.170013,410.114716,44893000
2023-09-22,415.720001,421.149994,412.309998,416.100006,416.043884,47923600
2023-09-25,415.910004,425.359985,411.769989,422.220001,422.163086,41909100
2023-09-26,420.010010,428.200012,416.549988,419.109985,419.053497,40228200
2023-09-27,423.299988,428.720001,416.290009,424.679993,424.622742,44493500
2023-09-28,424.600006,434.459991,421.149994,430.890015,430.831940,42466300
2023-09-29,438.269989,441.440002,433.070007,434.989990,434.931335,39722100
2023-10-02,440.299988,451.750000,438.609985,447.820007,447.759644,43329800
2023-10-03,448.079987,451.299988,432.459991,435.170013,435.111328,47085000
2023-10-04,437.420013,441.429993,432.920013,440.410004,440.350616,36182100
2023-10-05,440.500000,449.000000,438.880005,446.880005,446.819763,39348300
2023-10-06,441.929993,457.890015,440.260010,457.619995,457.558319,43339700
2023-10-09,448.420013,456.049988,443.679993,452.730011,452.668976,40967500
2023-10-10,453.100006,462.589996,450.880005,457.980011,457.918274,36858200
2023-10-11,461.959991,468.589996,460.500000,468.059998,467.996918,37813700
2023-10-12,467.769989,476.089996,463.299988,469.450012,469.386719,48132500
2023-10-13,469.600006,471.160004,452.799988,454.609985,454.548676,47411500
2023-10-16,450.630005,462.250000,449.119995,460.950012,460.887878,37509900
2023-10-17,440.000000,447.540009,424.799988,439.380005,439.320770,81233300
2023-10-18,425.910004,432.190002,418.250000,421.959991,421.903076,62729400
2023-10-19,428.109985,432.970001,418.820007,421.010010,420.953247,50123300
2023-10-20,418.899994,424.700012,410.779999,413.869995,413.814209,47638100
2023-10-23,412.290009,432.480011,409.450012,429.750000,429.692047,47853000
2023-10-24,430.769989,436.970001,426.910004,436.630005,436.571136,40146300
2023-10-25,433.980011,436.500000,415.549988,417.790009,417.733673,39837900
2023-10-26,418.529999,422.559998,398.799988,403.260010,403.205627,54100100
2023-10-27,411.299988,412.059998,400.149994,405.000000,404.945404,41678400
2023-10-30,410.869995,417.660004,404.809998,411.609985,411.554474,38802800
2023-10-31,404.500000,408.790009,392.299988,407.799988,407.744995,51796900
2023-11-01,408.839996,423.809998,408.690002,423.250000,423.192932,43759300
2023-11-02,433.279999,438.839996,428.940002,435.059998,435.001343,40917200
2023-11-03,440.200012,453.089996,437.230011,450.049988,449.989288,42385500
2023-11-06,452.850006,459.350006,448.989990,457.510010,457.448334,40073300
2023-11-07,457.190002,462.179993,451.579987,459.549988,459.488037,34316500
2023-11-08,461.000000,468.670013,459.679993,465.739990,465.677185,34671900
2023-11-09,474.670013,482.299988,467.500000,469.500000,469.436676,54049600
2023-11-10,475.000000,484.720001,472.829987,483.350006,483.284851,42124500
2023-11-13,483.200012,491.160004,480.989990,486.200012,486.134460,38413600
2023-11-14,496.799988,498.339996,490.399994,496.559998,496.493042,41695400
2023-11-15,499.350006,499.600006,482.000000,488.880005,488.814117,47549700
2023-11-16,486.790009,495.250000,483.299988,494.799988,494.733307,33975600
2023-11-17,495.239990,497.170013,490.070007,492.980011,492.913544,32520500
2023-11-20,493.119995,505.480011,491.809998,504.089996,504.022034,41412000
2023-11-21,501.260010,505.170013,492.220001,499.440002,499.372650,56574700
2023-11-22,498.519989,503.350006,476.899994,487.160004,487.094330,89942000
2023-11-24,484.700012,489.209991,477.450012,477.760010,477.695618,29464500
2023-11-27,478.000000,485.299988,476.519989,482.420013,482.354980,39566200
2023-11-28,482.359985,483.230011,474.730011,478.209991,478.145508,40149100
2023-11-29,483.790009,487.619995,478.600006,481.399994,481.335083,38200500
2023-11-30,480.239990,481.100006,464.220001,467.700012,467.636963,52624700
2023-12-01,465.250000,472.000000,461.869995,467.649994,467.586945,36880900
2023-12-04,460.769989,460.769989,450.100006,455.100006,455.038666,43754300
2023-12-05,454.660004,466.000000,452.709991,465.660004,465.638153,37171800
2023-12-06,472.149994,473.869995,454.119995,455.029999,455.008667,38059000
2023-12-07,457.000000,466.290009,456.040009,465.959991,465.938141,35082300
2023-12-08,465.950012,477.410004,465.500000,475.059998,475.037720,35880300
2023-12-11,474.910004,475.309998,458.299988,466.269989,466.248108,50972800
2023-12-12,460.459991,476.660004,460.459991,476.570007,476.547638,37238700
2023-12-13,476.290009,485.940002,476.079987,480.880005,480.857452,44779200
2023-12-14,483.899994,486.700012,474.220001,483.500000,483.477325,39123200
2023-12-15,481.940002,494.040009,481.200012,488.899994,488.877075,47947800
2023-12-18,494.000000,504.329987,491.500000,500.769989,500.746490,41258700
2023-12-19,494.239990,497.000000,488.950012,496.040009,496.016754,46444400
2023-12-20,496.549988,499.989990,480.980011,481.109985,481.087402,39789400
2023-12-21,488.109985,490.950012,484.190002,489.899994,489.877014,30042500
2023-12-22,491.950012,493.829987,484.670013,488.299988,488.277069,25213900
2023-12-26,489.679993,496.000000,489.600006,492.790009,492.766907,24420000
2023-12-27,495.109985,496.799988,490.850006,494.170013,494.146820,23364800
2023-12-28,496.429993,498.839996,494.119995,495.220001,495.196777,24658700
2023-12-29,498.130005,499.970001,487.510010,495.220001,495.196777,38869000
2024-01-02,492.440002,492.950012,475.950012,481.679993,481.657410,41125400
2024-01-03,474.850006,481.839996,473.200012,475.690002,475.667694,32089600
2024-01-04,477.670013,485.000000,475.079987,479.980011,479.957489,30653500
2024-01-05,484.619995,495.470001,483.059998,490.970001,490.946960,41456800
2024-01-08,495.119995,522.750000,494.790009,522.530029,522.505493,64251000
2024-01-09,524.010010,543.250000,516.900024,531.400024,531.375122,77310000
2024-01-10,536.159973,546.000000,534.890015,543.500000,543.474487,53379600
2024-01-11,549.989990,553.460022,535.599976,548.219971,548.194275,59675900
2024-01-12,546.200012,549.700012,543.299988,547.099976,547.074341,35247900
2024-01-16,550.179993,568.349976,549.000000,563.820007,563.793579,44958000
2024-01-17,563.469971,564.710022,547.400024,560.530029,560.503723,47439400
2024-01-18,572.599976,576.000000,561.070007,571.070007,571.043213,49165000
2024-01-19,579.890015,595.000000,572.250000,594.909973,594.882080,54210300
2024-01-22,600.489990,603.309998,590.700012,596.539978,596.512024,45295500
2024-01-23,595.700012,599.099976,585.849976,598.729980,598.701904,29465400
2024-01-24,603.039978,628.489990,599.380005,613.619995,613.591187,56027100
2024-01-25,623.500000,627.190002,608.500000,616.169983,616.141052,48277700
2024-01-26,609.599976,617.830017,605.729980,610.309998,610.281372,39030900
2024-01-29,612.320007,624.890015,609.070007,624.650024,624.620728,34873300
2024-01-30,629.000000,634.929993,622.599976,627.739990,627.710571,41073500
2024-01-31,614.400024,622.690002,607.000000,615.270020,615.241150,45379500
2024-02-01,621.000000,631.909973,616.500000,630.270020,630.240479,36914600
2024-02-02,639.739990,666.000000,636.900024,661.599976,661.568970,47578000
2024-02-05,682.250000,694.969971,672.049988,693.320007,693.287476,68007800
2024-02-06,696.299988,697.539978,663.000000,682.229980,682.197998,68311100
2024-02-07,683.190002,702.200012,676.000000,700.989990,700.957092,49557500
2024-02-08,700.739990,707.940002,694.549988,696.409973,696.377319,41442200
2024-02-09,705.330017,721.849976,702.119995,721.330017,721.296204,43663700
2024-02-12,726.000000,746.109985,712.500000,722.479980,722.446106,61371000
2024-02-13,704.000000,734.500000,696.200012,721.280029,721.246216,60258000
2024-02-14,732.020020,742.359985,719.380005,739.000000,738.965332,50491700
2024-02-15,738.690002,739.750000,724.000000,726.580017,726.545959,42012200
2024-02-16,741.000000,744.020020,725.010010,726.130005,726.095947,49391800
2024-02-20,719.469971,719.559998,677.340027,694.520020,694.487427,70483300
2024-02-21,680.059998,688.880005,662.479980,674.719971,674.688293,69029800
2024-02-22,750.250000,785.750000,742.200012,785.380005,785.343140,86510000
2024-02-23,807.900024,823.940002,775.700012,788.169983,788.132996,82938800
2024-02-26,797.000000,806.460022,785.049988,790.919983,790.882874,50397300
2024-02-27,793.809998,794.799988,771.619995,787.010010,786.973083,39170500
2024-02-28,776.200012,789.330017,771.250000,776.630005,776.593567,39311000
2024-02-29,790.940002,799.900024,783.500000,791.119995,791.082886,50728900
2024-03-01,800.000000,823.000000,794.349976,822.789978,822.751404,47677700
2024-03-04,841.299988,876.950012,837.190002,852.369995,852.330017,61561600
2024-03-05,852.700012,860.969971,834.169983,859.640015,859.640015,52063900
2024-03-06,880.219971,897.239990,870.299988,887.000000,887.000000,58252000
2024-03-07,901.580017,927.669983,896.020020,926.690002,926.690002,60811900
2024-03-08,951.380005,974.000000,865.059998,875.280029,875.280029,113299600
2024-03-11,864.289978,887.969971,841.659973,857.739990,857.739990,67836400
2024-03-12,880.489990,919.599976,861.500000,919.130005,919.130005,66807500
2024-03-13,910.549988,915.039978,884.349976,908.880005,908.880005,63571300
2024-03-14,895.770020,906.460022,866.000000,879.440002,879.440002,60231800
2024-03-15,869.299988,895.460022,862.570007,878.369995,878.369995,64019300
2024-03-18,903.880005,924.049988,870.849976,884.549988,884.549988,66897600
2024-03-19,867.000000,905.440002,850.099976,893.979980,893.979980,67217100
2024-03-20,897.969971,904.099976,882.229980,903.719971,903.719971,47906300
2024-03-21,923.000000,926.479980,904.049988,914.349976,914.349976,48037200
2024-03-22,911.409973,947.780029,908.340027,942.890015,942.890015,58521500
2024-03-25,939.409973,967.659973,935.099976,950.020020,950.020020,55213600
2024-03-26,958.510010,963.750000,925.020020,925.609985,925.609985,51364800
2024-03-27,931.119995,932.400024,891.229980,902.500000,902.500000,58606700
2024-03-28,900.000000,913.000000,891.929993,903.559998,903.559998,43521200
2024-04-01,902.989990,922.250000,892.039978,903.630005,903.630005,45244100
2024-04-02,884.479980,900.940002,876.200012,894.520020,894.520020,43306400
2024-04-03,884.840027,903.739990,884.000000,889.640015,889.640015,37006700
2024-04-04,904.059998,906.340027,858.799988,859.049988,859.049988,43496500
2024-04-05,868.659973,884.809998,859.260010,880.080017,880.080017,39885700